Rivaldi_Prediction/data/featuSGD/FR0000125007_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-03,38.20000076293945,38.375,37.57500076293945,38.0,1302740.0,0.030343896880632437,1.9090921701496057,-0.4705908752277603,26.101140625540637,25.895454652867482,0.8193467576135376,4.222337443075844,1.3273423500645265,-0.2720752185453037,70.95646217433821,1.2999992370605469,-2.8354896731669754,-3.2849994659423842,-10.098538929877435,3.5285399979926666,-6.691769197909913,0.12177026602514474,1.7739704909507452,48.46941039544416,32.368697818722985,3.406769731967526,2,0.9499988555908203,4.174999237060547,2.1249990463256836,1.2624988555908203,-7.475000381469723,3,-0.051701629564742,-7.235308901275458,37.07500076293945,-3.0909147656732254,36.79999923706055,1.1749992370605469,36.25,-0.051701629564742
24,2000-02-04,37.95000076293945,38.5,37.54999923706055,38.5,716976.0,-0.006544502487092707,2.454553020897634,-2.7499856949398236,28.985508848854224,26.063355796797172,0.6081272210059367,4.054059074176223,1.5773423500645265,-0.0220752185453037,70.58467905962735,0.9500007629394531,-3.3057493645945755,-3.1374994277954116,-9.792286059537169,3.5172872039463456,-6.46489274366629,0.18989388807546703,1.3601352123986246,70.83333333333334,53.07218180566608,3.327393315870878,2,0.5249996185302734,4.424999237060547,2.3749990463256836,1.5124988555908203,-7.225000381469723,4,-0.08036888473633608,1.9090921701496057,38.20000076293945,-7.235308901275458,37.07500076293945,-3.0909147656732254,36.79999923706055,-0.08036888473633608
25,2000-02-07,37.45000076293945,38.400001525878906,37.275001525878906,38.25,1102500.0,-0.013175230301662677,1.045450289396204,1.4545460850748029,31.87251189775273,26.73333634128593,0.6602245236227446,4.028126966580167,2.0773423500645265,0.4779247814546963,70.21555309347886,1.125,-3.8806598803802075,-3.17249946594238,-9.450319704450571,3.105320772565811,-6.311409585196479,-0.03358934668828084,1.302513578414846,40.860234460241024,19.9910248903836,3.1389101192540965,2,0.8249988555908203,4.924999237060547,2.8749990463256836,2.0124988555908203,-4.7250022888183665,0,-0.11214955079776068,2.454553020897634,37.95000076293945,1.9090921701496057,38.20000076293945,-7.235308901275458,37.07500076293945,-0.11214955079776068
26,2000-02-08,36.92499923706055,37.974998474121094,36.75,37.724998474121094,1335660.0,-0.014018732047622495,-1.1304363690644021,1.0,27.833000299412006,27.017589911503926,0.9171944816734054,4.232608008807176,2.6023438759434327,1.0029263073336026,69.8696289298649,1.2249984741210938,-4.32776017824672,-3.3562509536743192,-9.660194664914947,2.9476927575663083,-6.5082228092946295,-0.204279098054009,1.5750007629394531,8.433695070677581,-12.027223500940023,3.151971855620313,2,1.3500003814697266,5.350000381469727,3.40000057220459,2.5375003814697266,-3.424999237060547,1,-0.11306700943327908,1.045450289396204,37.45000076293945,2.454553020897634,37.95000076293945,1.9090921701496057,38.20000076293945,-0.11306700943327908
27,2000-02-09,35.0,37.07500076293945,34.275001525878906,37.0,3840928.0,-0.052132681837092076,1.6046486045315023,2.5000023841880648,22.807017543859644,25.976678855714752,2.5280004024529603,5.678900575254481,4.52734311300398,2.9279255443941494,69.67879182770962,2.799999237060547,-4.365777816280897,-4.792500114440919,-11.145019295916299,1.5600190670344602,-7.968759705178606,-1.6162405237032331,3.4000015258789062,17.159733395451976,-2.1646925526919567,3.1762595907376894,2,2.5,5.887500762939453,5.324999809265137,4.462499618530273,0.47499847412109375,2,-0.10428570338657916,-1.1304363690644021,36.92499923706055,1.045450289396204,37.45000076293945,2.454553020897634,37.95000076293945,-0.10428570338657916
28,2000-02-10,37.5,37.67499923706055,35.174999237060554,35.775001525878906,2976904.0,0.0714285714285714,1.4096420981417273,-0.8624992370605469,37.581701220428926,27.42043367722487,-0.4066854633742025,2.630537547254221,2.0273431130039796,0.4279255443941494,69.29063025770748,2.674999237060547,-4.189477889494228,-1.8587501525878878,-7.523792650753947,3.8062923455781714,-4.691271401670917,0.9737710964951418,-3.2249984741210938,76.33135239870057,52.989875858827446,2.8325212490830314,2,-0.9499988555908203,3.387500762939453,2.8249998092651367,1.9624996185302734,-4.0,3,-0.16666666666666663,1.6046486045315023,35.0,-1.1304363690644021,36.92499923706055,1.045450289396204,37.45000076293945,-0.16666666666666663
29,2000-02-11,37.75,39.0,37.125,38.70000076293945,1605476.0,0.006666666666666599,1.419356029562688,-0.5507255671188285,39.99999999999999,28.842251100858505,-0.6900608827814736,1.8637432684142965,1.7773431130039796,0.17792554439414943,68.49781491696257,1.875,-3.9450780890788195,-1.2200000762939425,-6.118619527830063,3.678619375242178,-3.6693098020620027,1.2293096494741178,-3.4749984741210938,73.54496500165504,45.75840918094725,2.4493097257680616,2,-1.1124992370605469,3.137500762939453,2.5749998092651367,1.7124996185302734,-4.25,4,-0.18609270512662968,1.4096420981417273,37.5,1.6046486045315023,35.0,-1.1304363690644021,36.92499923706055,-0.18609270512662968
30,2000-02-14,37.650001525878906,37.95000076293945,36.525001525878906,37.75,532680.0,-0.0026489662018832627,4.6999969482421875,0.10526146717154479,44.117652008690776,30.962089310458907,-0.41413891575933093,1.563473621593353,1.8773415871250734,0.2779240185152432,67.71883643177941,1.4249992370605469,-3.9301209169587707,-1.0149986267089872,-5.392374489395678,3.3623772359777035,-3.2036865580523326,1.1736893046343582,-3.186000061035159,71.42859449553136,39.13918561284517,2.1886879313433454,2,-1.0125007629394531,3.237499237060547,2.6749982833862305,1.8124980926513672,-4.125,0,-0.18393096583672763,1.419356029562688,37.75,1.4096420981417273,37.5,1.6046486045315023,35.0,-0.18393096583672763
31,2000-02-15,35.625,37.75,35.049999237060554,37.275001525878906,1512804.0,-0.05378489890596716,1.0769248826979847,16.500267032883194,39.800993010563985,33.23328060612254,1.5943208874792347,3.2531803963418326,3.9023431130039796,2.3029255443941494,67.02637946364092,2.700000762939446,-3.574001664205511,-2.721250152587892,-7.003504552731222,1.561004247555438,-4.862377352659557,-0.580122952516227,-0.9795585937499993,28.571405504468643,-6.078495625573474,2.141127200071664,2,1.0125007629394531,5.262500762939453,4.699999809265137,3.8374996185302734,-1.875,1,-0.08140355160361867,4.6999969482421875,37.650001525878906,1.419356029562688,37.75,1.4096420981417273,37.5,-0.08140355160361867
32,2000-02-16,35.75,37.349998474121094,35.400001525878906,36.224998474121094,1175256.0,0.0035087719298245723,-2.3191566726619874,0.28787759688166126,34.71223189404914,34.19006852484571,1.4098664592636183,2.736880132718909,3.7773431130039796,2.1779255443941494,66.29650126050292,1.9499969482421875,-3.217057221416866,-2.2587501525878935,-6.21410202623651,1.6966017210607234,-4.236426089412205,-0.2810742157635815,-0.9303762500000019,17.721534879363695,-15.406081898259515,1.9776759368243084,2,0.8875007629394531,5.137500762939453,4.574999809265137,3.7124996185302734,-2.25,2,-0.06293706293706292,1.0769248826979847,35.625,4.6999969482421875,37.650001525878906,1.419356029562688,37.75,-0.06293706293706292
33,2000-02-17,35.75,36.82500076293945,35.45000076293945,35.5,1259788.0,0.0,-6.857177111716621,-0.5263174802036653,42.32456243085863,35.67218558951287,1.1463356008399899,2.303679775168021,3.7773431130039796,2.1779255443941494,65.52717953232666,1.375,-2.8569476898647252,-1.908750152587892,-5.295577335629943,1.478077030454159,-3.602163744108914,-0.21533656106687005,-0.763161199999999,17.721534879363695,-18.097317122786016,1.6934135915210253,2,0.8875007629394531,5.137500762939453,4.574999809265137,3.7124996185302734,-2.9749984741210938,3,-0.007692350374235102,-2.3191566726619874,35.75,1.0769248826979847,35.625,4.6999969482421875,37.650001525878906,-0.007692350374235102
34,2000-02-18,33.875,35.525001525878906,32.400001525878906,35.5,3533132.0,-0.05244755244755239,2.7313364852923763,-6.5,40.12474137783359,36.58909997618852,2.662498404659594,3.7881147647249236,5.65234311300398,4.052925544394149,64.94907892275549,3.3499984741210938,-2.4829181364266546,-3.4125001907348604,-6.746121009810622,-0.07887937165909875,-5.079310600272741,-1.7456897811969796,5.125,26.57655273665045,-12.231758599085204,1.6668104095378815,2,1.8250007629394531,5.5625,6.449999809265137,5.587499618530273,-0.450000762939446,4,-0.011070110701106972,-6.857177111716621,35.75,-2.3191566726619874,35.75,1.0769248826979847,35.625,-0.011070110701106972
35,2000-02-21,33.049999237060554,34.25,32.674999237060554,34.09999847412109,899936.0,-0.02435426606463309,1.3333305076364352,0.6461533766526355,34.75610134314529,37.35833342549222,3.1265080078895267,4.223198722840884,6.477343875943426,4.8779263073335954,64.33973703790001,1.575000762939446,-2.325664109413829,-3.8525009155273366,-7.279633849576136,-0.42536798147853716,-5.566067382551736,-2.138934448502937,5.818000793457024,12.149493393798219,-27.850792298992936,1.7135664670244,2,2.650001525878899,5.900001525878899,7.275000572204583,6.4125003814697195,1.075000762939446,0,0.013615757135474915,2.7313364852923763,33.875,-6.857177111716621,35.75,-2.3191566726619874,35.75,0.013615757135474915
36,2000-02-22,34.5,34.5,32.97499847412109,33.575000762939446,2268220.0,0.04387294391563823,2.2973033161087737,-0.880952294451265,40.445267808688214,39.31813901047317,1.4486917951390126,2.5287439359572517,5.02734311300398,3.4279255443941494,63.623236495190085,1.5250015258789134,-2.2209655717590024,-2.1650001525878935,-5.565403136473435,1.2354028312976482,-3.8652016445306643,-0.46479866064512265,4.238640060424807,42.424237753658254,0.566639794828177,1.7002014919427724,2,1.2000007629394531,3.6625003814697266,5.824999809265137,4.962499618530273,-1.3499984741210938,1,-0.028260825336843265,1.3333305076364352,33.049999237060554,2.7313364852923763,33.875,-6.857177111716621,35.75,-0.028260825336843265
37,2000-02-23,33.75,36.25,33.75,35.0,1875380.0,-0.021739130434782594,-3.0,-1.3513524659460558,33.015267231144676,38.810757456108256,2.238091783830214,3.0450071882467853,5.77734311300398,4.177925544394149,62.38572174985774,2.5,-2.186566085329318,-2.6675001144409194,-6.163479464575204,0.828479235693365,-4.415489789508058,-0.9195104393737807,4.861867289733887,30.50844535326689,-10.078529759952513,1.7479896750671415,2,1.9500007629394531,4.0,6.574999809265137,5.712499618530273,-0.09999847412109375,2,0.0,2.2973033161087737,34.5,1.3333305076364352,33.049999237060554,2.7313364852923763,33.875,0.0
38,2000-02-24,34.97499847412109,35.375,34.525001525878906,34.924999237060554,1190336.0,0.03629625108506929,-1.0000089758146673,-0.03999938964842613,39.4316087830994,38.74760287645263,0.6897946131768506,1.501213916643053,4.552344638882893,2.952927070273063,61.081330169961944,1.625,-2.028345541386443,-1.1912515640258832,-4.304478480679052,1.9219753526272854,-2.747865022352471,0.36536189430070465,3.5126315003357007,66.88306412459085,28.877739097224115,1.556613458326585,2,0.20000267028809304,2.7750015258789134,5.35000133514405,4.487501144409187,-1.5999984741210866,3,-0.04217293891270579,-3.0,33.75,2.2973033161087737,34.5,1.3333305076364352,33.049999237060554,-0.04217293891270579
39,2000-02-25,35.0,35.724998474121094,34.525001525878906,35.724998474121094,789928.0,0.000714839941949208,2.3103433760931105,-14.50019073777783,40.99264576979594,38.400379961019866,0.26114486007062254,1.3484513281376564,4.52734311300398,2.9279255443941494,59.612852376200024,1.1999969482421875,-1.581622993328942,-1.0412500381469698,-4.129653267375218,2.0471531910812786,-2.585451652761094,0.5029515764671544,3.3658774054852287,65.0349724968388,26.259289679651047,1.5442016146141233,2,0.07500076293945312,2.5250015258789062,5.324999809265137,4.462499618530273,0.875,4,-0.06357138497488835,-1.0000089758146673,34.97499847412109,-3.0,33.75,2.2973033161087737,34.5,-0.06357138497488835
40,2000-02-28,34.625,35.650001525878906,34.375,34.950000762939446,1114080.0,-0.010714285714285676,-2.090909931612945,0.44827785787196345,41.449817447601795,38.58358267624629,0.18095224336356353,1.6816894599973864,4.90234311300398,3.3029255443941494,57.88489796651384,1.2750015258789062,-1.572315159916009,-1.3350000381469727,-4.4851636188264905,1.8151635425325452,-2.9100818284867316,0.24008175219278627,3.621559887893099,50.381702507332484,7.447075792331461,1.5750817903397594,2,0.25,2.8125,5.699999809265137,4.837499618530273,2.5,0,-0.034657061745543616,2.3103433760931105,35.0,-1.0000089758146673,34.97499847412109,-3.0,33.75,-0.034657061745543616
41,2000-02-29,36.125,36.375,34.375,34.375,1772232.0,0.04332129963898912,-1.2857142857142858,-5.384602744228201,54.3186175363004,40.76206996982976,-1.3864657312128301,0.1354731455876248,3.4023431130039796,1.8029255443941494,55.86497617367285,2.0,-1.6106836675912177,0.19874992370605327,-2.9278966879943127,3.325396535406419,-1.3645733821441297,1.7620732295562362,2.0046287206528177,90.47619047619048,42.45200186648067,1.5633233058501832,2,-1.5124988555908203,0.6375007629394531,4.199999809265137,3.3374996185302734,0.125,1,-0.05536332179930792,-2.090909931612945,34.625,2.3103433760931105,35.0,-1.0000089758146673,34.97499847412109,-0.05536332179930792
42,2000-03-01,36.224998474121094,36.5,34.275001525878906,36.45000076293945,1629964.0,0.0027681238511030326,12.69226615960656,-0.12857273646763392,43.99999281939338,40.94822890188919,-1.5779368368433992,-0.03317114416101674,3.302344638882886,1.7029270702730557,54.77770536120281,2.2249984741210938,-1.7442108298160335,0.3412485122680664,-2.74246465222965,3.4249616767657827,-1.2006080699807953,1.883105094516928,1.7900377026362477,87.64037238328733,41.4124323167281,1.5418565822488592,3,-1.7749977111816406,0.33750152587890625,4.100001335144043,3.2375011444091797,-0.75,2,-0.08488604769545938,-1.2857142857142858,36.125,-2.090909931612945,34.625,2.3103433760931105,35.0,-0.08488604769545938
43,2000-03-02,36.224998474121094,36.224998474121094,34.825000762939446,35.25,1489728.0,0.0,1.871794671153033,-4.333282471220521,42.65059505600526,41.228879310574925,-1.6801592468232442,-0.19891850151255142,3.302344638882886,1.7029270702730557,53.63167708299308,1.3999977111816477,-1.6439941522008397,0.4399986267089844,-2.451932571271769,3.3319298246897375,-1.0059669722813922,1.885964225699361,1.6777370096186814,87.64037238328733,43.0144075586726,1.4459655989903757,3,-1.6374988555908203,0.33750152587890625,4.100001335144043,3.2375011444091797,-1.1999969482421875,3,-0.0710834246157871,12.69226615960656,36.224998474121094,-1.2857142857142858,36.125,-2.090909931612945,34.625,-0.0710834246157871
44,2000-03-03,34.900001525878906,35.224998474121094,34.5,34.575000762939446,974028.0,-0.03657686691660611,-2.0526104449923306,0.333334637505387,38.146550164919894,41.60559584632766,-0.21733003055331324,0.9337375428277284,4.627341587125073,3.027924018515243,52.58573571922114,1.7249984741210938,-1.5118308882840026,-0.7324983596801786,-3.460766831320143,1.9957701119597857,-2.096632595500161,0.6316358761398035,2.8926792787036533,28.089906904178168,-12.602669990291613,1.3641342358199828,3,-0.16250228881835938,1.6624984741210938,5.4249982833862305,4.562498092651367,0.2999992370605469,4,-0.04369631688262521,1.871794671153033,36.224998474121094,12.69226615960656,36.224998474121094,-1.2857142857142858,36.125,-0.04369631688262521
45,2000-03-06,33.25,34.950000762939446,32.549999237060554,34.400001525878906,1681688.0,-0.04727797861714711,1.1333346896701397,-3.538457926922232,39.42093397395333,41.49178097580156,1.6360759646928997,2.374704618728437,6.27734311300398,4.677925544394149,51.67444902999606,2.400001525878892,-1.581396392223155,-2.172499847412112,-4.957700511008461,0.6127008161842369,-3.565100179210283,-0.7798995156139412,4.43482721900849,17.721534879363695,-23.49204178769901,1.3926003317981743,3,1.2749996185302734,2.450000762939453,7.074999809265137,6.212499618530273,1.0,0,0.07894736842105265,-2.0526104449923306,34.900001525878906,1.871794671153033,36.224998474121094,12.69226615960656,36.224998474121094,0.07894736842105265
46,2000-03-07,32.75,33.47499847412109,32.75,32.900001525878906,1358208.0,-0.015037593984962405,-8.666547988403343,0.13043593639083678,37.068963816276245,41.94219170748284,2.0805221098920157,2.683469809441135,6.77734311300398,5.177925544394149,50.59028320045186,0.7249984741210866,-1.4885717239446947,-2.463749885559082,-5.396705932941437,0.4692061618232728,-3.930227909250256,-0.9972718618679082,4.8291307051459,5.06330947618888,-37.505769112568885,1.4664780236911772,3,1.7749996185302734,2.950000762939453,7.574999809265137,6.712499618530273,2.0,1,0.13358778625954204,1.1333346896701397,33.25,-2.0526104449923306,34.900001525878906,1.871794671153033,36.224998474121094,0.13358778625954204
47,2000-03-08,31.35000038146973,32.700000762939446,30.875,32.5,2324948.0,-0.04274807995512275,1.3548379554714534,7.666586134988024,33.076922061175125,41.23611540504682,3.4690920783462893,4.001140596365229,8.17734273153425,6.577925162924419,49.15631836629027,1.875,-1.2746418975413434,-3.681249523162837,-7.086426524248257,-0.2760725220774205,-5.383838023705547,-1.9786610226201269,6.125547740090827,8.878514335422572,-35.312052929681364,1.7025885005427088,3,2.33749961853027,3.58749961853027,8.974999427795407,8.112499237060543,4.39999961853027,2,0.15629982644040252,-8.666547988403343,32.75,1.1333346896701397,33.25,-2.0526104449923306,34.900001525878906,0.15629982644040252
48,2000-03-09,31.25,31.67499923706055,30.5,31.25,1892868.0,-0.0031898047927565454,1.7647090502732976,-0.0,38.30734807647474,40.93774899467779,3.3359442431655566,3.803928195939328,8.27734311300398,6.677925544394149,48.217760410240004,1.1749992370605504,-1.2416586488951182,-3.468749904632567,-7.0619406359239605,0.12444082665882661,-5.26534527027826,-1.6721545389868737,5.961526196698138,15.873020999006968,-29.28379338854586,1.7965953656456968,3,2.25,3.5,9.074999809265137,8.212499618530273,4.474998474121094,3,0.1351999511718751,1.3548379554714534,31.35000038146973,-8.666547988403343,32.75,1.1333346896701397,33.25,0.1351999511718751
49,2000-03-10,30.72500038146973,31.375,30.524999618530273,31.125,1087220.0,-0.01679998779296865,-1.1249979138404171,-100.0,39.359270371317635,40.70546598620178,3.5657387311650517,3.9796883494280912,8.80234273153425,7.202925162924419,48.32778583297009,0.8500003814697266,-1.050291260475511,-3.642499542236326,-7.359356459477677,0.07435737500502526,-5.500928000857005,-1.7840710836156468,6.083834243426519,5.056187480765873,-42.44684211688218,1.858428458620676,3,2.77499961853027,4.02499961853027,9.599999427795407,8.737499237060543,5.949998855590817,4,0.13995121533025312,1.7647090502732976,31.25,1.3548379554714534,31.35000038146973,-8.666547988403343,32.75,0.13995121533025312
50,2000-03-13,30.72500038146973,30.72500038146973,30.72500038146973,30.72500038146973,0.0,0.0,1.0,-0.0,30.07915046761765,38.012191867459244,3.3015378356636624,3.6198769196449767,8.80234273153425,7.202925162924419,48.28135416641033,0.0,-1.0466240680040855,-3.296249485015867,-7.015801650612783,0.42330268058105247,-5.1560255678143285,-1.4364734022174055,5.705304165932741,7.56304191168376,-38.906002759952024,1.8597760827984595,3,2.77499961853027,4.02499961853027,9.599999427795407,8.737499237060543,5.77499961853027,0,0.1456468779791651,-1.1249979138404171,30.72500038146973,1.7647090502732976,31.25,1.3548379554714534,31.35000038146973,0.1456468779791651
51,2000-03-14,32.72499847412109,32.825000762939446,30.0,30.125,2570840.0,0.06509350912352008,1.017855488525948,100.0,45.22143572827672,38.147907746224064,0.8588472462369907,1.4666755641004698,6.471114653547339,5.202927070273063,47.232154504799375,2.825000762939446,-1.0404119062693056,-1.1512513160705637,-4.833479680977334,2.5309770488362062,-2.9923654985239523,0.6898628663828248,3.349487800437238,96.46009692704276,45.9904640076646,1.8411141824533857,3,0.38750076293946023,1.7750015258789134,7.60000133514405,6.737501144409187,3.5500030517578196,1,0.04660050716533681,1.0,30.72500038146973,-1.1249979138404171,30.72500038146973,1.7647090502732976,31.25,0.04660050716533681
52,2000-03-15,33.5,34.150001525878906,31.97500038146973,32.0,1455008.0,0.02368224788434392,-1.806454470950459,0.5769234155058748,42.822390254569406,38.16699610162008,-0.3836948686299735,0.5422692896180195,5.385596189260426,4.427925544394149,45.798376230161544,2.175001144409176,-1.0037499170102535,-0.26374979019165323,-3.8409238079898955,3.313424227606589,-2.0523367990907744,1.524837218707468,2.08852737259366,84.33731838830478,34.45906976608193,1.7885870088991216,3,-0.8875007629394531,1.0,6.774999618530273,5.962499618530273,2.75,2,0.03731343283582089,1.017855488525948,32.72499847412109,1.0,30.72500038146973,-1.1249979138404171,30.72500038146973,0.03731343283582089
53,2000-03-16,35.474998474121094,35.650001525878906,33.75,33.875,2002468.0,0.05895517833197306,-1.054057397838199,1.0666656494140625,51.94273489418228,39.699905515982564,-2.7672777219531497,-1.532984892202748,3.1230758537635097,2.4529270702730557,43.9640551015672,2.1500015258789062,-1.2575168198104834,1.7249987602233858,-1.8220156151270075,5.272013135573779,-0.048508427451814384,3.4985059478985825,-5.474998474121094,96.90260169034929,46.91985065390824,1.7735071876751975,3,-2.6499977111816406,-0.9749984741210938,3.718751907348633,3.9875011444091797,0.7750015258789062,3,0.0077519813307256324,-1.806454470950459,33.5,1.017855488525948,32.72499847412109,1.0,30.72500038146973,0.0077519813307256324
54,2000-03-17,33.5,35.650001525878906,32.775001525878906,35.25,3994072.0,-0.05567296854323611,1.254899262193553,-1.0937510430822783,45.93128188515948,40.423277506116584,-1.1306542448871753,0.43476993294474653,4.803435305900287,4.427925544394149,41.52620425855738,2.875,-1.4427757709108704,-0.23124971389770366,-3.779446310996441,3.3169468832010303,-2.0053480124470724,1.542848584651665,-3.386999969482421,61.94688592505371,11.518288851793898,1.7740982985493676,3,-0.6749992370605469,1.0,5.218750953674316,5.962499618530273,2.75,4,0.06641786489913715,-1.054057397838199,35.474998474121094,-1.806454470950459,33.5,1.017855488525948,32.72499847412109,0.06641786489913715
55,2000-03-20,33.5,33.674999237060554,33.049999237060554,33.049999237060554,1800552.0,0.0,-1.777773068283053,-0.25714329310825484,39.350906846124154,40.67682673165524,-1.2197300341105688,0.49562223831753016,4.47531928180733,4.427925544394149,38.956608926737815,0.625,-1.640653493920631,-0.2537497520446763,-3.789442042450112,3.2819425383607594,-2.021595897247394,1.5140963931580416,-3.276259939575194,61.94688592505371,15.8989704922178,1.7678461452027179,3,-0.6749992370605469,0.47500038146972656,5.262500762939453,5.962499618530273,5.025001525878906,0,0.09477609662867303,1.254899262193553,33.5,-1.054057397838199,35.474998474121094,-1.806454470950459,33.5,0.09477609662867303
56,2000-03-21,33.525001525878906,34.174999237060554,33.125,33.125,1237052.0,0.000746314205340548,-4.249976158233075,0.8888907726868279,38.97960086109421,41.33267993164625,-1.2552382878486057,0.415114175523442,4.212440973418822,4.402924018515243,36.352088334073926,1.049999237060554,-1.685211766869223,-0.17999830245971538,-3.6992154727743625,3.3392188678549317,-1.939606887617039,1.5796102826976082,-3.19273623614502,42.176888754639215,1.3327141754636003,1.759608585157323,3,-0.7000007629394531,0.34999847412109375,5.237499237060547,5.937498092651367,3.9749984741210938,1,0.08873969690425243,-1.777773068283053,33.5,1.254899262193553,33.5,-1.054057397838199,35.474998474121094,0.08873969690425243
57,2000-03-22,33.75,34.299999237060554,33.125,33.75,1702680.0,0.0067113635758497825,1.1363652126869925,0.0,40.08016218968303,41.52965927755828,-1.2337354854178457,0.2003897901423457,3.714231796447663,4.177925544394149,34.96125013684519,1.174999237060554,-1.6317454790550698,0.045000171661378374,-3.4742169986532687,3.5642173419760255,-1.7146084134959452,1.804608756818702,-3.311379985543212,33.91299040421195,-0.9699842928931375,1.759608585157323,3,-0.9249992370605469,-0.07500076293945312,5.012500762939453,5.712499618530273,3.5,2,0.07481486002604165,-4.249976158233075,33.525001525878906,-1.777773068283053,33.5,1.254899262193553,33.5,0.07481486002604165
58,2000-03-23,33.5,33.674999237060554,32.375,33.0,1491804.0,-0.007407407407407418,2.05882722531883,100.0,43.859641197534096,42.02970048047121,-0.7051643612094338,0.35228246613692704,3.63735004315879,4.427925544394149,33.63340434749619,1.375,-1.5055641545828635,-0.13124990463256836,-3.5998632307972542,3.3373634215321175,-1.8655565677149113,1.6030567584497746,-2.9571523553147685,34.35112903338528,-1.333657195062898,1.7343066630823427,3,-0.6749992370605469,-0.08749961853027344,5.262500762939453,5.962499618530273,4.025001525878906,3,0.08208955223880587,1.1363652126869925,33.75,-4.249976158233075,33.525001525878906,-1.777773068283053,33.5,0.08208955223880587
59,2000-03-24,32.775001525878906,34.5,32.09999847412109,34.5,1752692.0,-0.021641745496152054,1.782612926196055,-3.4499969482421875,47.732703024847076,43.99120632016338,0.38130588645928043,0.9507903686088284,4.041257199668223,5.152924018515243,32.31633034572668,2.4000015258789134,-1.1918836723126134,-0.7449984550476074,-4.1712354881322256,2.6812385780370107,-2.4581169715899165,0.9681200614947016,-2.1300108035697995,28.125109275112827,-9.425761484463727,1.713118516542309,3,0.049999237060546875,0.47499847412109375,5.987499237060547,6.687498092651367,4.75,4,0.10602588290887671,2.05882722531883,33.5,1.1363652126869925,33.75,-4.249976158233075,33.525001525878906,0.10602588290887671
60,2000-03-27,33.424999237060554,33.72499847412109,32.825000762939446,32.825000762939446,687556.0,0.019832118410991306,-1.999999999999929,-0.34782551006418366,53.17646927882965,44.87509893689149,0.17274612457965333,0.21742984407629962,3.1283233528119254,4.5029263073335954,30.877964867658246,0.9499969482421804,-0.9431401452461188,-0.035000705718985614,-3.421560083467014,3.351558672029043,-1.7282803945929999,1.6582789831550286,-2.6799082986800506,55.20833002196671,12.988347295225303,1.6932796888740138,3,0.3875017166137624,-0.17499923706055398,4.143751144409173,6.0375003814697195,3.900001525878899,0,0.08451760141873632,1.782612926196055,32.775001525878906,2.05882722531883,33.5,1.1363652126869925,33.75,0.08451760141873632
61,2000-03-28,34.125,34.72499847412109,33.575000762939446,33.72499847412109,1479536.0,0.020942431680396556,-2.2857220708446198,0.6666709052299593,63.97985607916125,47.22592847295725,-0.34395003478327624,-0.6746795825994099,2.2245157126180573,3.8029255443941494,29.770022681096652,1.2999992370605327,-0.6301254989002771,0.7650000572204618,-2.401160684831602,3.9311607992725257,-0.8180803138055737,2.3480804282464938,-3.2818108498695295,77.14291527157765,29.4370501063191,1.5830803710260322,3,-0.25,-0.875,3.200000762939453,5.337499618530273,3.9000015258789062,1,0.1289377736521291,-1.999999999999929,33.424999237060554,1.782612926196055,32.775001525878906,2.05882722531883,33.5,0.1289377736521291
62,2000-03-29,33.150001525878906,34.625,33.150001525878906,34.575000762939446,2807156.0,-0.0285713838570284,-1.07017440537538,-3.5624845028513943,58.79631019588133,47.9874368398127,0.6438922289927191,0.061277731034941496,2.9640567251728953,4.777924018515243,28.731702849326744,1.4749984741210938,-0.2179677979124719,-0.05624856948852397,-2.920909041713429,2.808411902736381,-1.488578805600973,1.3760816666239286,-2.210676128233466,40.00011625744075,-11.247736693815,1.4323302361124524,3,0.7249984741210938,0.09999847412109375,3.7812490463256836,6.312498092651367,6.924999237060547,2,0.13122166738741226,-2.2857220708446198,34.125,-1.999999999999929,33.424999237060554,1.782612926196055,32.775001525878906,0.13122166738741226
63,2000-03-30,33.650001525878906,33.75,32.625,32.900001525878906,2100388.0,0.015082955565165479,1.368428660916494,-0.5263160712612627,63.57310124851327,49.94763899129645,-0.1589199619625603,-0.676194649180438,2.2214952042234017,4.277924018515243,27.746142313685073,1.125,-0.09065289767010398,0.5725012779235854,-1.9293873263548704,3.074389882202045,-0.6784430242156461,1.8234455800628133,-2.616462605668797,59.04773530505979,1.876107853678647,1.2509443021392292,3,-0.2375030517578196,-0.40000152587890625,3.0749988555908203,5.812498092651367,7.099998474121094,3,0.10698360507807037,-1.07017440537538,33.150001525878906,-2.2857220708446198,34.125,-1.999999999999929,33.424999237060554,0.10698360507807037
64,2000-03-31,33.375,34.049999237060554,33.299999237060554,34.0,1556272.0,-0.008172407530722237,1.0689698717206284,-0.8333333333333334,61.99095553734702,52.463199956987886,0.10782453885349952,-0.549472047752019,2.2924835844764573,4.552925544394149,26.50031763917873,0.75,0.007966814071885153,0.37374982833862447,-1.983013563566935,2.730513220244184,-0.8046318676141553,1.5521315242914042,-2.249131827676514,35.71431166462622,-26.586868564413024,1.1783816959527789,3,0.037498474121086645,-0.125,3.08750057220459,6.087499618530273,7.625,4,0.12434461500760774,1.368428660916494,33.650001525878906,-1.07017440537538,33.150001525878906,-2.2857220708446198,34.125,0.12434461500760774
65,2000-04-03,35.875,36.025001525878906,33.400001525878906,33.875,2137064.0,0.07490636704119846,1.2826056669740535,-3.2,63.63637564643459,55.202841599803484,-2.2572240689121514,-2.996355021181074,-0.36895481983287937,2.0529255443941494,24.656831844154514,2.6500015258789062,-0.10541623424942514,2.742499828338623,0.05784105929151906,5.4271585973857235,1.400170443815071,4.084829212862175,-4.658649160605407,95.58819239529221,36.05434244379451,1.3423293845235504,4,-1.8125,-2.625,0.4250011444091797,3.5874996185302734,5.125,0,0.04599307389209484,1.0689698717206284,33.375,1.368428660916494,33.650001525878906,-1.07017440537538,33.150001525878906,0.04599307389209484
66,2000-04-04,37.125,37.75,36.125,36.5,3011956.0,0.03484320557491283,-1.3636363636363635,0.3125,65.07277272323525,57.97979832575373,-3.2887039589304905,-4.112642847544237,-1.7208397434598979,0.8029255443941494,23.00041900184069,1.875,0.060317305003749766,3.773749828338623,0.5595761978629383,6.987923458814308,2.1666630131007807,5.380836643576465,-5.7163031331460346,87.8048780487805,30.11104730312632,1.6070868152378432,4,-2.200000762939453,-3.25,-0.96875,2.3374996185302734,2.1500015258789062,1,0.005387225937762974,1.2826056669740535,35.875,1.0689698717206284,33.375,1.368428660916494,33.650001525878906,0.005387225937762974
67,2000-04-05,36.25,37.125,34.775001525878906,37.125,1548932.0,-0.023569023569023573,4.371425083705357,-1.4,53.54691922475542,59.05616255100054,-2.259383753354733,-3.005835789238205,-0.9422620579409369,1.6779255443941494,20.37094615565063,2.3499984741210938,0.31489608265874836,2.653749847412108,-0.6634805329848632,5.970980227809083,0.9951346572136188,4.3123650376105935,-4.460824945157274,70.73170731707317,17.254063315687674,1.6586151901984867,4,-1.3250007629394531,-2.375,-0.5624990463256836,3.2124996185302734,4.724998474121094,2,0.04896555933459057,-1.3636363636363635,37.125,1.2826056669740535,35.875,1.0689698717206284,33.375,0.04896555933459057
68,2000-04-06,35.474998474121094,37.125,35.125,37.125,1439164.0,-0.02137935243803879,1.42424018236548,1.8857160295758928,60.154235393335554,60.43633281416592,-1.312824318657583,-2.000653215044167,-0.3165857240660017,2.4529270702730557,17.493136428281126,2.0,0.5712378720662628,1.6674983978271456,-1.5574490111545671,4.892445806808855,0.055024693336292785,3.2799721023179984,-3.3281739225689293,48.876378969963255,-3.3841437614835925,1.6124737044908553,4,-0.28749847412109375,-1.5999984741210938,0.03125190734863281,3.9875011444091797,5.5500030517578125,3,0.1296688509281838,4.371425083705357,36.25,-1.3636363636363635,37.125,1.2826056669740535,35.875,0.1296688509281838
69,2000-04-07,35.025001525878906,36.20000076293945,34.72499847412109,36.20000076293945,1162696.0,-0.012684903949198412,1.510643823919965,0.71212009118274,57.49386836345478,60.916043823568714,-0.5700472371285699,-1.2774912102588232,0.056373069084976635,2.902924018515243,14.374494588456987,1.4750022888183665,0.8014372283143274,1.0025013923645005,-1.915946732558588,3.920949517287589,-0.4567226700970437,2.4617254548260448,-2.5419864474198732,37.3563349428146,-13.113865584177198,1.4592240624615447,4,0.16249847412109375,-1.1500015258789062,0.5499982833862305,4.437498092651367,6.0,4,0.16345462454558546,1.42424018236548,35.474998474121094,4.371425083705357,36.25,-1.3636363636363635,37.125,0.16345462454558546
70,2000-04-10,35.20000076293945,35.95000076293945,35.125,35.95000076293945,760608.0,0.004996409120246348,1.2000020345052083,0.6382982867939965,58.11138184498464,60.26399113088242,-0.5216400972816686,-1.1594928322280325,-0.1549217751413252,2.7279247814546963,11.087317468409967,0.9249992370605469,1.002766454918742,0.9537506103515625,-1.558077581967936,3.4655788026710646,-0.30216348580818675,2.2096647065113117,-2.4009665891879592,15.702547081537578,-34.33715061105222,1.255914096159751,4,-0.012500762939453125,-1.3250007629394531,0.4499988555908203,4.26249885559082,6.424999237060547,0,0.16477270202695893,1.510643823919965,35.025001525878906,1.42424018236548,35.474998474121094,4.371425083705357,36.25,0.16477270202695893
71,2000-04-11,34.25,35.724998474121094,33.75,35.5,1254916.0,-0.026988657453089204,1.3235317877049841,1.6666666666666667,52.262444376167274,59.53800603980308,0.5006000345239201,-0.09421533147806826,0.7292651199637135,3.6779255443941494,9.2898611817137,1.9749984741210938,1.195430547846719,-0.07250022888183594,-2.480321258738428,2.335320800974756,-1.276410743810132,1.13141028604646,-1.1539078766735926,14.814814814814813,-35.72543232320413,1.2039105149282963,4,0.9375,-0.375,0.8625001907348633,5.212499618530273,7.174999237060547,1,0.197080291970803,1.2000020345052083,35.20000076293945,1.510643823919965,35.025001525878906,1.42424018236548,35.474998474121094,0.197080291970803
72,2000-04-12,34.75,35.20000076293945,34.049999237060554,35.0,1436572.0,0.014598540145985384,2.5384579269222876,0.2,55.530975691928965,58.64443653351594,0.28097520881338056,-0.5225587590818392,0.15903887893632884,3.1779255443941494,8.334699594223899,1.1500015258788991,1.2959825875372744,0.36499977111816406,-2.0176893094195023,2.7476888516558304,-0.8263447691506656,1.5563443113869937,-1.374673404073178,29.629629629629626,-22.010042923619196,1.1913445402688327,4,0.7749996185302734,-0.875,0.3625001907348633,4.712499618530273,6.424999237060547,2,0.1302158712483139,1.3235317877049841,34.25,1.2000020345052083,35.20000076293945,1.510643823919965,35.025001525878906,0.1302158712483139
73,2000-04-13,35.75,36.474998474121094,34.525001525878906,34.72499847412109,1767080.0,0.02877697841726623,-1.736846613876441,-4.100006103515653,62.85096871914461,58.739993553715664,-0.4356239668486097,-1.582010484070068,-0.9372828489193239,2.1779255443941494,8.36622956203177,1.9499969482421875,1.246972508619784,1.3512496948242188,-1.0609160220763698,3.7634154117248038,0.14516683637392447,2.557332553274513,-2.1121929998287854,73.39453651052297,18.004629662852693,1.206082858450293,4,-0.17499923706054688,-1.875,-1.4375,3.7124996185302734,4.275001525878906,3,0.14615380347191875,2.5384579269222876,34.75,1.3235317877049841,34.25,1.2000020345052083,35.20000076293945,0.14615380347191875
74,2000-04-14,35.724998474121094,37.82500076293945,35.724998474121094,36.625,2238552.0,-0.0006993433812281236,-3.6666638409697794,-0.8780489620317172,60.50227888953645,58.39176058072699,-0.04718081493163595,-1.4564434847371786,-1.0028200359058843,2.2029270702730557,8.172274409632593,2.1000022888183594,1.3359598534297277,1.2149982452392578,-1.2276807220376256,3.657677212516141,-0.006341238399187432,2.436337728877703,-1.8404598939601513,48.466211149772946,-6.659704423229648,1.2213394836384417,4,0.06250190734863281,-1.8124980926513672,-1.5999984741210938,3.7375011444091797,4.9250030517578125,4,0.14835558511211944,-1.736846613876441,35.75,2.5384579269222876,34.75,1.3235317877049841,34.25,0.14835558511211944
75,2000-04-17,36.67499923706055,37.07500076293945,34.125,34.72499847412109,1123840.0,0.02659204488497391,1.1454521242285653,-2.166663840969787,61.383924389980564,57.981888543698695,-0.9742170988735452,-2.2729190319023047,-2.0180681714231454,1.2529263073336026,7.63931538459911,2.950000762939453,1.3637710437817958,2.006249046325685,-0.569133267118147,4.581631359769517,0.7185578896037654,3.2939402030476046,1.1500015258789062,71.77910894305289,18.635223942909285,1.2876911567219163,4,-0.8874988555908203,-2.7624988555908203,-2.549999237060547,2.7875003814697266,3.825000762939453,0,0.11860947182849912,-3.6666638409697794,35.724998474121094,-1.736846613876441,35.75,2.5384579269222876,34.75,0.11860947182849912
76,2000-04-18,36.5,37.25,35.79999923706055,36.79999923706055,785316.0,-0.004771622105003592,1.4166664017573027,-0.15384570240286652,66.10575953179,59.377315244480315,-1.0026353124170768,-1.964324590765898,-1.8947701150755591,1.4279255443941494,7.420673659279658,1.4500007629394531,1.443116452487864,1.682499885559082,-0.9575800911569061,4.32257986227507,0.3624598972010844,3.0025398739170797,1.3250007629394531,64.90065622871596,9.677193010417326,1.3200399883579945,4,-0.7124996185302734,-2.5874996185302734,-2.375,2.9624996185302734,2.200000762939453,1,0.1404109589041096,1.1454521242285653,36.67499923706055,-3.6666638409697794,35.724998474121094,-1.736846613876441,35.75,0.1404109589041096
77,2000-04-19,36.275001525878906,37.349998474121094,36.275001525878906,36.525001525878906,1024616.0,-0.0061643417567422976,-7.5999755859375,0.8333354526149817,62.96296296296296,59.68939608555003,-0.8646439635618179,-1.62370854589156,-1.6630953164221225,1.6529240185152432,7.287434250797912,1.0749969482421875,1.3065300035607237,1.3312513351440458,-1.335249548870813,3.9977522191589046,-0.001999106863380007,2.6645017771514716,1.4759992218017572,58.10813736618922,3.2292729391284993,1.3332504420074287,4,-0.4875011444091797,-1.3750009536743164,-2.468751907348633,3.187498092651367,1.625,2,0.14197098537701192,1.4166664017573027,36.5,1.1454521242285653,36.67499923706055,-3.6666638409697794,35.724998474121094,0.14197098537701192
78,2000-04-20,36.25,37.17499923706055,36.20000076293945,36.25,811192.0,-0.0006892219111575004,-18.500267032883194,-0.0,64.55696202531645,60.47418427020133,-0.8025434691311162,-1.4568119779062982,-1.7121651373244333,1.6779255443941494,6.735079312012257,0.9749984741210938,1.0338897758673085,1.1687498092651367,-1.4677281855767177,3.805227804106991,-0.1494891881557905,2.486988806686064,1.4284807327270528,57.4324205898758,0.12402502243462976,1.3182389974209265,4,-0.46249961853027344,-1.2875003814697266,-2.6937503814697266,3.112499237060547,1.1500015258789062,3,0.13586204791891165,-7.5999755859375,36.275001525878906,1.4166664017573027,36.5,1.1454521242285653,36.67499923706055,0.13586204791891165
79,2000-04-21,36.25,36.25,36.25,36.25,0.0,0.0,1.0,0.0,52.542372881355924,59.855405496464805,-0.6822494385144466,-1.2470630278573722,-1.7958231550924921,1.6779255443941494,6.68475859266571,0.0,0.9907978695522104,0.994999885559082,-1.4528021155863655,3.4428018867045296,-0.22890111501364174,2.218900886131806,1.3574111180725126,65.89150404417245,12.870662292415133,1.2239010005727244,4,-0.46249961853027344,-1.2875003814697266,-2.5874996185302734,2.5,0.5750007629394531,4,0.1041379731276939,-18.500267032883194,36.25,-7.5999755859375,36.275001525878906,1.4166664017573027,36.5,0.1041379731276939
80,2000-04-24,36.25,36.25,36.25,36.25,0.0,0.0,1.0,0.0,42.857142857142854,58.81037199435098,-0.5784767830780453,-1.0799385216930304,-1.877982277042328,1.6779255443941494,6.631718479117565,0.0,0.9288860227269709,0.8537498474121108,-1.472432008192051,3.1799317030162726,-0.3093410803899701,2.0168407752141917,1.2877628957110616,29.032321576676683,-18.77938975398524,1.1630909278020802,4,-0.3125,-1.2875003814697266,-2.5874996185302734,2.5,0.17499923706054688,0,0.12137935243803888,1.0,36.25,-18.500267032883194,36.25,-7.5999755859375,36.275001525878906,0.12137935243803888
81,2000-04-25,38.525001525878906,38.625,36.775001525878906,37.25,1189612.0,0.06275866278286646,1.5084751022857172,100.0,65.11628614329875,59.87540648894762,-2.439876430729292,-3.1709792002800157,-4.145119312074449,-0.5970759814847568,7.488616129596232,2.375,0.9899421327078315,2.9087512969970675,0.2766483892982663,5.540854204695869,1.5926998431476633,4.224802750846472,-4.400001525878906,95.87635028527653,48.858599636807455,1.316051453849401,4,-2.1500015258789062,-3.1625022888183594,-5.125000953674316,0.22499847412109375,-1.1500015258789062,1,0.051265370432092006,1.0,36.25,1.0,36.25,-18.500267032883194,36.25,0.051265370432092006
82,2000-04-26,37.5,39.25,37.474998474121094,38.650001525878906,2308236.0,-0.026606138488803666,-1.9583245913521143,-0.9019609016437585,63.02251529558378,59.89446721966308,-1.0993755943020318,-1.9008339998489348,-3.128031494005711,0.4279255443941494,8.400003786073071,1.7750015258789062,1.0154346285463234,1.6662498474121108,-0.822793230318112,4.155292925142334,0.42172830854699583,2.9107713862772258,-3.2849999999999966,42.62293646713919,-3.987876861202551,1.2445215388651119,4,-0.8125,-1.8250007629394531,-4.149999618530273,1.25,0.375,2,0.032000020345052116,1.5084751022857172,38.525001525878906,1.0,36.25,1.0,36.25,0.032000020345052116
83,2000-04-27,37.25,37.875,36.974998474121094,37.5,1208376.0,-0.00666666666666671,-1.2499952316466079,0.21739101590229082,64.68644969991067,60.35937508748244,-0.6864075549277757,-1.4411933702283193,-2.8890133871699746,0.6779255443941494,8.922881571476513,0.9000015258789062,1.194863884795076,1.2362499237060547,-1.1040986543904552,3.5765985018025646,0.06607563465779975,2.4064242127543096,-2.833599999999997,33.33333333333333,-13.85127278026961,1.170174289048255,4,-0.5625,-1.5750007629394531,-4.0,1.5,1.0,3,0.01744970539272228,-1.9583245913521143,37.5,1.5084751022857172,38.525001525878906,1.0,36.25,0.01744970539272228
84,2000-04-28,37.525001525878906,38.25,37.29999923706055,38.0,662796.0,0.00738259129876262,-1.0540489269395095,1.899993896484375,65.14657122393768,60.777446957922116,-0.7590494041494082,-1.4644279659941404,-3.1115815852423765,0.4029240185152432,9.73558251949473,1.0,1.3178961549634138,1.3037513732910142,-0.7725105924203675,3.380013339002396,0.2656203904353234,2.341882356146705,-2.9152575258789,42.500050862630204,-8.308806430113563,1.0381309828556922,4,-1.9073486328125e-06,-1.8500022888183594,-4.406250953674316,1.2249984741210938,0.2999992370605469,4,-0.003331112456152585,-1.2499952316466079,37.25,-1.9583245913521143,37.5,1.5084751022857172,38.525001525878906,-0.003331112456152585
85,2000-05-01,37.525001525878906,37.525001525878906,37.525001525878906,37.525001525878906,0.0,0.0,1.0,-0.0,74.34943162480431,61.69341052381259,-0.6993397902784295,-1.4065926526870172,-3.031470886298962,0.4029240185152432,10.007199078349378,0.0,1.2718959121604883,1.2212512969970675,-0.9269600048295672,3.369462598823702,0.14714564608375014,2.295356947910385,-2.7296472858788974,30.303048985366964,-24.023658906427862,1.0741056509133162,5,0.1999988555908203,-1.5875015258789062,-4.48750114440918,1.2249984741210938,1.1749992370605469,0,-0.01865425008595145,-1.0540489269395095,37.525001525878906,-1.2499952316466079,37.25,-1.9583245913521143,37.5,-0.01865425008595145
86,2000-05-02,37.32500076293945,38.375,37.150001525878906,38.25,568368.0,-0.005329800261341111,1.0851051396180105,-100.0,70.03889502736189,62.479625197634704,-0.41348852363273636,-1.2551945582711,-2.7987767518737314,0.6029247814546963,9.616791862927156,1.2249984741210938,1.2721210083740857,1.0112504959106445,-1.1548450692964636,3.1773460611177526,-0.07179728669290597,2.094298278514195,-2.3514606925394475,15.384705673247504,-40.32831277049571,1.0830477826035525,5,0.39999961853027344,-1.3875007629394531,-3.793750286102295,0.9124984741210938,1.1749992370605469,1,-0.024112565505223782,1.0,37.525001525878906,-1.0540489269395095,37.525001525878906,-1.2499952316466079,37.25,-0.024112565505223782
87,2000-05-03,38.025001525878906,38.75,37.650001525878906,37.849998474121094,660364.0,0.018754206259373962,-2.8261019557890825,-0.1891926444328056,68.57141789473815,62.92567584979266,-0.9377619976507177,-1.913504814875175,-3.433097565981953,-0.09707598148475682,10.101047595336476,1.4249992370605469,1.2076290875418394,1.6225011825561495,-0.6741161350689282,3.919118500181227,0.47419252374361065,2.7708098413686884,-2.8804030582949025,59.15505065483789,5.444047176449473,1.148308658812537,5,-0.27500152587890625,-2.0875015258789062,-4.462501525878906,-0.27500152587890625,-0.1750030517578125,2,-0.017094056536369417,1.0851051396180105,37.32500076293945,1.0,37.525001525878906,-1.0540489269395095,37.525001525878906,-0.017094056536369417
88,2000-05-04,40.07500076293945,40.849998474121094,39.04999923706055,39.349998474121094,4265400.0,0.05391187783819995,-1.7169784160234467,4.142797977155811,76.68711311857147,65.60842476503885,-2.668776054994602,-3.795827703136652,-5.431732909860713,-2.1470752185453037,10.910974839349914,2.8249969482421875,1.161443017612818,3.442500305175784,0.6658062730187453,6.219194337332823,2.0541532890972647,4.8308473212543035,-4.766186234058807,79.05409863784266,23.660172732578488,1.3883470160785205,5,-1.5250015258789062,-3.3375015258789062,-6.512500762939453,-3.1125011444091797,-2.7250022888183594,3,-0.05489708599017595,-2.8261019557890825,38.025001525878906,1.0851051396180105,37.32500076293945,1.0,37.525001525878906,-0.05489708599017595
89,2000-05-05,40.75,40.875,39.474998474121094,40.0,1260352.0,0.01684339923169187,1.8000030517578125,1.0344794927784062,75.87300818403544,69.27685424580469,-2.948375045773446,-4.237175430803234,-6.0472716886400235,-2.8220744556058506,12.012310246541318,1.4000015258789062,1.2062165786244492,3.831249618530272,0.6078610585175426,7.0546381785430015,2.2195553385239037,5.44294389853664,-5.108714434404931,96.6442939274091,41.53335572056138,1.6116942800063665,5,-1.9249992370605469,-3.6625003814697266,-7.418750762939453,-4.200000762939453,-3.4000015258789062,4,-0.06134969325153372,-1.7169784160234467,40.07500076293945,-2.8261019557890825,38.025001525878906,1.0851051396180105,37.32500076293945,-0.06134969325153372
90,2000-05-08,41.0,41.20000076293945,39.82500076293945,40.75,804220.0,0.006134969325153339,3.230759299036351,0.3333333333333333,78.30187049614068,70.74191917389822,-2.742089853249091,-4.248181228384155,-6.22159104226202,-3.0720744556058506,13.215885483103557,1.375,1.2617281492025398,3.7912496566772447,0.19668916873644093,7.385810144618048,1.9939694127068464,5.588529900647643,-4.940017279652537,95.06170862677466,39.48762451484742,1.7972802439704008,5,-1.9125003814697266,-3.6999988555908203,-7.668750762939453,-4.450000762939453,-4.125,0,-0.07743900578196461,1.8000030517578125,40.75,-1.7169784160234467,40.07500076293945,-2.8261019557890825,38.025001525878906,-0.07743900578196461
91,2000-05-09,41.0,41.0,41.0,41.0,0.0,0.0,1.0,0.0,80.58249023240747,72.69302750021197,-2.630741283951707,-3.9174072014286523,-6.192706906548992,-3.0720744556058506,14.893352320651923,0.0,1.495931108816329,3.453749656677246,-0.23735927944714774,7.14485859280164,1.6081951886150492,5.299304124739443,-4.426015475393335,94.36617448106675,37.496928619574376,1.845554468062196,5,-1.9125003814697266,-3.5249996185302734,-7.34375,-4.674999237060547,-3.4000015258789062,1,-0.056097542367330444,3.230759299036351,41.0,1.8000030517578125,40.75,-1.7169784160234467,40.07500076293945,-0.056097542367330444
92,2000-05-10,39.275001525878906,41.17499923706055,38.875,40.724998474121094,1158844.0,-0.04207313351514863,-1.0444437662760417,-100.0,66.04774825677498,72.84428289541911,-0.7012213166379837,-1.9352463721890274,-4.461497144306961,-1.3470759814847568,16.056054182738887,2.299999237060547,1.7944349094880891,1.5025011062622085,-2.0177003630110164,5.022702575535433,-0.25759962837440753,3.2626018408988244,-2.2384153774389617,17.2043610589268,-37.95807427166239,1.760100734636614,5,-0.10000038146972656,-1.8000011444091797,-4.875001907348633,-3.0375022888183594,-2.575000762939453,2,-0.019732692444792033,1.0,41.0,3.230759299036351,41.0,1.8000030517578125,40.75,-0.019732692444792033
93,2000-05-11,40.974998474121094,41.25,38.875,38.974998474121094,1141288.0,0.0432844527611802,-1.1590939041053134,-1.3793132478137793,71.23594819829705,73.5208803370146,-2.0308225604331938,-3.397943316846302,-6.135400628056658,-3.0470729297269443,16.9715548310093,2.375,1.7855933615946995,2.9412481307983427,-0.7196862542237099,6.602182515820395,1.1107809382873128,4.7717153233093725,-3.522070864231196,88.42098838404605,33.18576889415676,1.8304671925110267,5,-1.7749977111816406,-3.4749984741210938,-6.57499885559082,-5.412498474121094,-4.724998474121094,3,-0.07626601870342187,-1.0444437662760417,39.275001525878906,1.0,41.0,3.230759299036351,41.0,-0.07626601870342187
94,2000-05-12,41.025001525878906,41.625,40.32500076293945,40.32500076293945,641996.0,0.001220330777788714,-2.714279486215334,0.35000038146972656,71.36465423661699,73.18923840499379,-1.7121952744829585,-3.19429810255987,-6.115476037705562,-3.097075981484757,17.317876563823454,1.2999992370605469,1.8818988801226553,2.7262510299682603,-0.9977632031577457,6.450265263094266,0.8642439134052609,4.58825814653126,-3.116425229175796,78.18187366832386,18.82117938108498,1.8620071165630017,5,-1.6375007629394531,-3.3375015258789062,-6.493751525878906,-5.662502288818359,-4.775001525878906,4,-0.08957959573601948,-1.1590939041053134,40.974998474121094,-1.0444437662760417,39.275001525878906,1.0,41.0,-0.08957959573601948
95,2000-05-15,41.025001525878906,41.5,40.25,41.0,737048.0,0.0,1.5641065769396298,0.035716426613478944,64.0449414122607,72.52324355887143,-1.3002438427774692,-3.0058066499027944,-5.990914020093939,-3.097075981484757,18.60334800432131,1.25,2.0045116172374833,2.5087509155273438,-1.3225355270095562,6.340037358064244,0.5931076942588973,4.42439413679579,-2.5961259107142283,78.18187366832386,22.471875274966607,1.9156432212684484,5,-1.3875007629394531,-3.3375015258789062,-6.493751525878906,-5.662502288818359,-6.100002288818352,0,-0.08957959573601948,-2.714279486215334,41.025001525878906,-1.1590939041053134,40.974998474121094,-1.0444437662760417,39.275001525878906,-0.08957959573601948
96,2000-05-16,41.625,42.20000076293945,40.775001525878906,41.724998474121094,1016596.0,0.014625190781348607,1.714276372197114,-3.9996948428440646,74.33628756746052,73.16378463361836,-1.3702376691019111,-3.3752156136367972,-6.440691282395072,-3.6970744556058506,19.992284058866343,1.4249992370605469,2.1375863421163785,2.852499389648436,-1.0947812216756034,6.799780000972476,0.8788590839864128,4.826139695310459,-2.748666970958375,82.70674793977713,24.294500264720213,1.9736403056620206,5,-1.0874996185302734,-3.6499996185302734,-7.09375,-6.262500762939453,-7.375,1,-0.1141141141141141,1.5641065769396298,41.025001525878906,-2.714279486215334,41.025001525878906,-1.1590939041053134,40.974998474121094,-0.1141141141141141
97,2000-05-17,41.42499923706055,41.875,40.849998474121094,41.29999923706055,634636.0,-0.00480482313368058,1.0,-1.2500190737773709,74.77744578714757,72.95159937457126,-0.7121144905764041,-2.919280522752395,-6.044563020766034,-3.4970736926663974,21.402869175208416,1.0250015258789062,2.23045768610735,2.394998741149905,-1.53817965840733,6.32817714070714,0.4284095413712876,4.361587940928523,-2.0168793705952694,76.69168878043295,14.483067269419323,1.9665891997786178,5,-0.8874988555908203,-3.299999237060547,-6.893749237060547,-6.924999237060547,-7.20000076293946,2,-0.0923355662857187,1.714276372197114,41.625,1.5641065769396298,41.025001525878906,-2.714279486215334,41.025001525878906,-0.0923355662857187
98,2000-05-18,41.17499923706055,41.75,41.04999923706055,41.25,379964.0,-0.006035003128650351,-3.307686890383464,-0.600006103515625,71.72618277218668,72.49084099547696,-0.32371238577962913,-2.404683115694411,-5.594073015353189,-3.2470736926663974,22.93574446393043,0.7000007629394531,2.4017133360918166,1.8987487792968736,-1.9165065960572605,5.714004154651008,-0.008878908380197004,3.806376466973944,-1.320178427159398,47.43583975147746,-16.55255169636696,1.9076276876770677,5,-0.6374988555908203,-3.0124988555908203,-6.47499942779541,-6.674999237060547,-6.45000076293946,3,-0.10868241790016264,1.0,41.42499923706055,1.714276372197114,41.625,1.5641065769396298,41.025001525878906,-0.10868241790016264
99,2000-05-19,40.025001525878906,41.07500076293945,39.599998474121094,41.07500076293945,975348.0,-0.02792951384311282,1.8095302106077726,13.999847413661563,63.08901150960625,70.80052333030648,0.7963767050340564,-1.009108540188933,-4.235889806761627,-2.097075981484757,24.12628753484098,1.5750007629394531,2.5367758904218363,0.5600009918212905,-2.9891050187832846,4.109107002425866,-1.214552013480997,2.334553997123578,2.174999237060547,16.346256831603274,-49.75904020779474,1.774553005302289,5,0.5124988555908203,-1.8625011444091797,-5.30000114440918,-5.525001525878906,-4.525001525878906,4,-0.09431608699472771,-3.307686890383464,41.17499923706055,1.0,41.42499923706055,1.714276372197114,41.625,-0.09431608699472771
100,2000-05-22,40.650001525878906,41.32500076293945,39.150001525878906,40.04999923706055,1013876.0,0.015615239879401166,1.2307675754771794,-0.5714311664626105,66.66667941419986,69.25432212828339,0.13020030054662612,-1.3571518199469068,-4.64114942077542,-2.722075981484757,25.26298748316096,2.174999237060547,2.415642738478496,0.9650009155273409,-2.2772116898967028,4.207213520951385,-0.6561053871846809,2.5861072182393627,1.4979991912841797,49.18034017102355,-22.376587404600023,1.621106302712021,5,-0.11250114440917969,-2.4875011444091797,-5.80000114440918,-6.150001525878906,-4.850002288818359,0,-0.10824111588477414,1.8095302106077726,40.025001525878906,-3.307686890383464,41.17499923706055,1.0,41.42499923706055,-0.10824111588477414
101,2000-05-23,40.5,41.42499923706055,40.32500076293945,40.650001525878906,816420.0,-0.0036900742988511537,-3.399993896484375,-0.2500015894511307,63.12997175706053,68.93012473942623,0.2255355947172646,-1.1084317651285716,-4.333095749713657,-2.7075616078651663,25.189025601320502,1.0999984741210938,2.253765879066222,0.7162494659423828,-2.497383416168354,3.9298823480531198,-0.8905669751129892,2.323065906997755,1.528080749511716,49.54125614901545,-22.610177162025096,1.6068164410553694,5,0.03750038146972656,-1.5,-5.649999618530273,-6.0,-4.875,1,-0.13765433982566533,1.2307675754771794,40.650001525878906,1.8095302106077726,40.025001525878906,-3.307686890383464,41.17499923706055,-0.13765433982566533
102,2000-05-24,38.70000076293945,40.474998474121094,38.70000076293945,40.07500076293945,1651468.0,-0.04444442560643325,-1.5818148526278408,9.166573419459844,42.50680825056025,65.73799807856659,2.162839082431738,0.8285586597719856,-2.4176862610621725,-1.0457108613578612,24.769100684127977,1.7999992370605469,1.9915703388948316,-1.1437498092651381,-4.2197115981835225,1.9322119796532462,-2.681730703724334,0.3942310851940576,3.212956817626953,0.0,-68.33385982938862,1.5379808944591928,5,1.75,0.5,-3.8500003814697266,-4.200000762939453,-3.700000762939453,2,-0.1149870975506786,-3.399993896484375,40.5,1.2307675754771794,40.650001525878906,1.8095302106077726,40.025001525878906,-0.1149870975506786
103,2000-05-25,37.900001525878906,39.599998474121094,37.275001525878906,39.25,1257064.0,-0.020671814503597008,1.2682947706896617,0.9818170720880682,34.67742001642371,61.661638720767336,2.77231782440213,1.770527043664572,-1.5728631690420016,-0.3867211402216739,24.97335575794591,2.3249969482421875,1.6767705665589787,-1.9762491226196275,-4.948818899687652,0.9963206544483967,-3.462534011153636,-0.48996423408561895,3.8201786456298805,15.060249269921695,-47.63978384650039,1.4862848885340112,5,1.8374996185302734,1.2999992370605469,-2.556251049041748,-3.4000015258789062,-2.5,3,-0.09696577582585186,-1.5818148526278408,38.70000076293945,-3.399993896484375,40.5,1.2307675754771794,40.650001525878906,-0.09696577582585186
104,2000-05-26,37.400001525878906,38.349998474121094,37.07500076293945,37.79999923706055,946224.0,-0.01319261160606,-1.4285688335373896,0.2962949357717283,31.15183141506563,58.006848721078995,3.021811719533922,2.3828522757148534,-0.969255341998803,-0.02129187500427321,25.04472150420092,1.2749977111816406,1.5720354972224087,-2.469999122619626,-5.463833792964721,0.5238355477254686,-3.9669164577921734,-0.9730817874470787,3.9645643539794904,7.471284527407075,-49.02287132724135,1.4969173351725469,5,2.237499237060547,1.8249988555908203,-2.0250015258789062,-2.9000015258789062,-1.9000015258789062,4,-0.0715241428508192,1.2682947706896617,37.900001525878906,-1.5818148526278408,38.70000076293945,-3.399993896484375,40.5,-0.0715241428508192
105,2000-05-29,36.82500076293945,38.224998474121094,36.54999923706055,38.224998474121094,624268.0,-0.015374351322996138,1.3928599649592235,3.500014305196601,29.382712049210937,53.012006996829044,3.2837059711526138,3.059588552856951,-0.2951921421677426,0.40085631103878683,25.217280550454774,1.6749992370605469,1.2059454501054603,-3.009999847412111,-6.132851851018117,0.11285215619389533,-4.57142584921511,-1.4485738456091113,4.11060860522705,5.641056941105769,-44.15974711413204,1.5614260018030028,5,2.3874988555908203,2.3999996185302734,-1.4500007629394531,-2.325000762939453,-0.4249992370605469,0,-0.03598101114699581,-1.4285688335373896,37.400001525878906,1.2682947706896617,37.900001525878906,-1.5818148526278408,38.70000076293945,-0.03598101114699581
106,2000-05-30,36.42499923706055,37.70000076293945,36.04999923706055,37.224998474121094,1529632.0,-0.010862227225843402,-1.1290352748921424,0.5714289606840308,33.80680377325611,48.45971343972999,3.205622228080813,3.5718370295392248,0.2004602235583377,0.6920289272792033,25.07443932999966,1.6500015258789062,0.7941970036297477,-3.3650012969970717,-6.661266552596196,-0.06873604139794764,-5.013133924796634,-1.7168686691975097,3.984336915373241,8.474577732336655,-43.571986945541155,1.6481326277995618,5,2.4750003814697266,2.700000762939453,-0.9749994277954102,-1.9249992370605469,-0.4500007629394531,1,-0.017158545314781892,1.3928599649592235,36.82500076293945,-1.4285688335373896,37.400001525878906,1.2682947706896617,37.900001525878906,-0.017158545314781892
107,2000-05-31,37.375,37.375,36.125,36.42499923706055,1268960.0,0.026081009823958334,1.631576833964431,-1.1875020861645567,27.63976950707496,43.5612230769398,1.8111782886012406,2.7095637018645604,-0.6481319776118539,-0.37874774159668334,24.748695178046848,1.25,0.5178675019318391,-2.382500457763669,-5.7637603599451595,0.9987594444178214,-4.073130408854411,-0.6918705066729274,2.4240289842815343,37.323973174613236,-9.70336398830647,1.6906299510907445,5,1.3624992370605469,1.75,-1.5062503814697266,-3.0625,-1.7249984741210938,2,-0.04682274247491636,-1.1290352748921424,36.42499923706055,1.3928599649592235,36.82500076293945,-1.4285688335373896,37.400001525878906,-0.04682274247491636
108,2000-06-01,37.875,38.375,37.45000076293945,37.45000076293945,501204.0,0.013377926421404673,-3.3529454003644164,0.44736725868043703,31.470579259535853,40.048063938043086,0.8871379635888985,2.1463382817572096,-1.030763067017915,-1.020196284441731,23.262267148091663,1.0,0.0775468411173108,-1.7725004196166978,-5.2519850868694675,1.706984247636072,-3.512242753243079,-0.03275808599031649,1.3991648196705953,78.49463071281491,33.9454594456239,1.7397423336263844,6,0.8624992370605469,1.25,-1.6937503814697266,-3.25,-2.2249984741210938,3,-0.07590759075907594,1.631576833964431,37.375,-1.1290352748921424,36.42499923706055,1.3928599649592235,36.82500076293945,-0.07590759075907594
109,2000-06-02,38.25,38.974998474121094,37.82500076293945,38.0,946868.0,0.00990099009900991,-2.8333354526149814,0.5882363500911041,34.366188586597715,36.45912051275396,0.26136039541366074,1.6595261890009994,-1.2582442873712196,-1.5255216240011507,21.52861347029214,1.1499977111816406,-0.3779083711962343,-1.2725004196166978,-4.764818800801244,2.2198179615678484,-3.018659610208971,0.4736587709755753,-2.200000762939453,75.21372091537108,33.47639820875196,1.7461591905922715,6,0.4874992370605469,0.875,-2.0687503814697266,-3.625,-1.8250007629394531,4,-0.07450976402930964,-3.3529454003644164,37.875,1.631576833964431,37.375,-1.1290352748921424,36.42499923706055,-0.07450976402930964
110,2000-06-05,37.82500076293945,38.45000076293945,37.650001525878906,38.04999923706055,570760.0,-0.011111091164981657,-1.7826208104450283,-0.899993896484375,28.160925840099296,32.57367096642494,0.2721064584807351,1.9336033171534623,-0.7085778561872758,-1.2063004515714297,19.617362326988257,0.7999992370605469,-0.8288128941276938,-1.5387496948242188,-5.0369247235627626,1.959425333914325,-3.2878372091934907,0.21033781954505315,-1.7165015411376956,60.683828678966734,23.13212429868996,1.7490875143692717,6,0.4374980926513672,1.2999992370605469,-1.225001335144043,-3.200000762939453,-0.7000007629394531,0,-0.06146730247306342,-2.8333354526149814,38.25,-3.3529454003644164,37.875,1.631576833964431,37.375,-0.06146730247306342
111,2000-06-06,38.70000076293945,38.900001525878906,38.025001525878906,38.17499923706055,712852.0,0.023132848178480936,-1.1212199678177077,-2.3333559391000644,35.4666748046875,31.791433916883523,-0.9890879372837205,0.9248771977710533,-1.4687392875007959,-2.155121803428166,17.4830293130714,1.0750007629394531,-1.1307651088655462,-0.5487497329711886,-3.970832410428045,2.873332944485668,-2.259791071699617,1.1622916057572397,-2.5341715560913087,90.35095233633601,55.36459185865914,1.7110413387284267,6,-0.8750019073486328,0.4249992370605469,-1.8687505722045898,-4.075000762939453,0.049999237060546875,1,-0.05943150366196148,-1.7826208104450283,37.82500076293945,-2.8333354526149814,38.25,-3.3529454003644164,37.875,-0.05943150366196148
112,2000-06-07,38.5,38.75,37.92499923706055,38.625,508628.0,-0.005167978268646012,3.4000040690104165,-0.2380945460886751,35.65684172546209,31.90025855122112,-0.9168582136529793,1.1213310382892843,-1.1224243358187351,-2.038838410330527,16.991947476415355,0.8250007629394531,-1.5631076679794447,-0.7100004196166978,-4.148344378841685,2.7283435396082893,-2.429172399229195,1.0091715599957993,-2.2779874078063997,68.85251232586819,33.976899102034785,1.7191719796124938,6,-0.9875011444091797,0.625,-1.6687498092651367,-3.875,1.0,2,-0.0655844552176339,-1.1212199678177077,38.70000076293945,-1.7826208104450283,37.82500076293945,-2.8333354526149814,38.25,-0.0655844552176339
113,2000-06-08,37.849998474121094,39.07500076293945,37.54999923706055,38.75,824420.0,-0.016883156516335207,-1.0333353678385417,7.20001220703125,37.67704292602041,32.625282052438315,-0.3069775007889959,1.6076358087881673,-0.34676397465172215,-1.481175683910628,16.528202393908238,1.5250015258789062,-1.981322661115179,-1.203751945495604,-4.587975389765937,2.180471498774729,-2.8958636676307705,0.4883597766395624,-1.572926164288944,19.67206143532531,-16.82252614322016,1.6921117221351676,6,-0.28749847412109375,1.2750015258789062,-1.0062484741210938,-3.2249984741210938,1.6500015258789062,3,-0.058124096088045474,3.4000040690104165,38.5,-1.1212199678177077,38.70000076293945,-1.7826208104450283,37.82500076293945,-0.058124096088045474
114,2000-06-09,37.349998474121094,38.57500076293945,37.04999923706055,38.57500076293945,893204.0,-0.013210040162666359,1.4897937576099176,1.3611113465858518,31.03447519878071,32.808811291279405,0.2069462599843348,1.9164548140918782,0.28454110741787986,-1.0542070228777334,15.969877830319584,1.5250015258789062,-2.0614490986673104,-1.5200017929077134,-4.852244815569655,1.8122412297542283,-3.1861233042386843,0.14611971842325744,-0.9610090261646533,14.814765975563352,-19.24587509750547,1.666121511330972,6,0.21250152587890625,1.7750015258789062,0.2937507629394531,-1.9249992370605469,0.3000030517578125,4,-0.04551531506540951,-1.0333353678385417,37.849998474121094,3.4000040690104165,38.5,-1.1212199678177077,38.70000076293945,-0.04551531506540951
115,2000-06-12,37.349998474121094,37.349998474121094,37.349998474121094,37.349998474121094,0.0,0.0,1.0,-0.0,31.57894502019336,32.56127142982798,0.323241044637939,1.7149421608822664,0.3379586130898744,-1.1191978708068575,15.44109635694316,0.0,-1.995996657832407,-1.3362516403198228,-4.5720497464787115,1.899546465839066,-2.9541506933992707,0.2816474127596251,-0.8535685735653331,14.814765975563352,-16.57354511755303,1.617899053079445,6,0.2500019073486328,1.7750015258789062,0.6062517166137695,-1.9124984741210938,-0.17499923706054688,0,-0.024765710170013944,1.4897937576099176,37.349998474121094,-1.0333353678385417,37.849998474121094,3.4000040690104165,38.5,-0.024765710170013944
116,2000-06-13,36.875,38.20000076293945,36.875,37.5,1669248.0,-0.012717496479958568,-3.24000244140625,-100.0,37.370240935674985,33.64243492189466,0.9708837777649606,1.913966660470905,0.8216590209898698,-0.6886614144102055,14.27169539472436,1.3250007629394531,-1.8556792368085056,-1.5737501144409194,-4.591263927616147,1.4437636987343083,-3.0825070210285332,-0.06499320785330553,-0.27542726494888825,0.0,-33.898089041862626,1.5087569065876134,6,1.1000003814697266,2.25,1.3187503814697266,-1.2749996185302734,1.1749992370605469,1,0.006779661016949046,1.0,37.349998474121094,1.4897937576099176,37.349998474121094,-1.0333353678385417,37.849998474121094,0.006779661016949046
117,2000-06-14,37.599998474121094,37.849998474121094,36.400001525878906,37.0,1131216.0,0.019660975569385508,1.6363617447755914,-0.95999755859375,47.902077008851165,35.4681568940408,0.31419912846009623,0.9356891969411123,0.14217462224490873,-1.445575543067278,13.159914115784533,1.4499969482421875,-1.6091105486815422,-0.6575016021728501,-3.347889546242108,2.0328863418964076,-2.002695574207479,0.6876923698617787,1.4750022888183594,44.859711794191675,8.224382874682455,1.3451939720346295,6,0.13750267028808594,1.5250015258789062,0.6812515258789062,-1.9999980926513672,1.5250015258789062,2,0.030585148206067503,-3.24000244140625,36.875,1.0,37.349998474121094,1.4897937576099176,37.349998474121094,0.030585148206067503
118,2000-06-15,36.70000076293945,37.875,36.275001525878906,37.5,1026664.0,-0.02393611031130971,1.0645151763498497,-1.3333354526149817,45.364232889565265,36.69016181659275,1.1510393250530626,1.563397864268481,1.1031511964481098,-0.6038082243920684,12.019671261081992,1.5999984741210938,-1.4215692125838615,-1.333749389648439,-3.730857815118128,1.0633590358212501,-2.53230360238328,-0.13519517691359795,2.321500015258792,18.478233827751435,-20.943708622322735,1.1985542127348432,6,0.9750003814697266,2.424999237060547,1.625,-1.1000003814697266,2.3499984741210938,3,0.07629425555456804,1.6363617447755914,37.599998474121094,-3.24000244140625,36.875,1.0,37.349998474121094,0.07629425555456804
119,2000-06-16,36.25,37.32500076293945,36.0,37.32500076293945,1084044.0,-0.012261600915111526,1.4651159489718066,1.3437522351763107,46.12794059244181,38.68649678907525,1.4388116705135303,1.8088235682093767,1.6246659923986613,-0.17532788108226782,12.106398419162675,1.3250007629394531,-1.2598129312361408,-1.5950000762939425,-3.9254964122085383,0.7354962596206533,-2.760248244251237,-0.4297519083366481,2.6616408081054743,11.36363242283477,-30.995789522525683,1.1652481679572972,6,1.2875003814697266,2.8500003814697266,2.1000003814697266,-0.625,2.799999237060547,4,0.08965517241379306,1.0645151763498497,36.70000076293945,1.6363617447755914,37.599998474121094,-3.24000244140625,36.875,0.08965517241379306
120,2000-06-19,36.25,36.25,36.25,36.25,0.0,0.0,1.0,-0.0,48.75445342293848,40.16291663554759,1.3319741828272669,1.5413086651810417,1.6920128782549853,-0.17710784435941207,12.536423969273145,0.0,-1.160842088909142,-1.375,-3.4014697852719706,0.6514697852719706,-2.3882348926359853,-0.3617651073640147,2.4869423596191425,11.36363242283477,-33.82453163072174,1.0132348926359858,6,1.2875003814697266,2.8500003814697266,2.2875003814697266,-0.4375,2.75,0,0.03862073174838354,1.4651159489718066,36.25,1.0645151763498497,36.70000076293945,1.6363617447755914,37.599998474121094,0.03862073174838354
121,2000-06-20,34.924999237060554,35.92499923706055,34.5,35.525001525878906,2015744.0,-0.03655174518453641,1.0357165239331774,-100.0,33.44593567078125,39.917260407249714,2.3078754647018798,2.558399853480587,3.1009784989556977,1.1296081503513093,13.329775116790326,1.75,-1.1506638780391398,-2.421250724792472,-4.31175895219873,-0.530742497386214,-3.366504838495601,-1.475996611089343,3.647726580981441,12.592569986979377,-32.20277814586068,0.9452541137031274,6,1.8625011444091726,3.4250011444091726,3.7375011444091726,0.887500762939446,3.9750022888183523,1,0.06442376661850902,1.0,36.25,1.4651159489718066,36.25,1.0645151763498497,36.70000076293945,0.06442376661850902
122,2000-06-21,34.25,35.25,34.25,34.775001525878906,1129752.0,-0.01932710814047145,-2.809512737418802,0.874999205274445,26.072597621038,38.627877595585005,2.5888593989059174,3.038719333949821,3.837711256595739,1.777820910707888,14.373066576691787,1.0,-1.0704462049510752,-2.8737499237060575,-5.1093752903684475,-0.6381245570436676,-3.9915626070372525,-1.7559372403748625,3.996907752598638,0.0,-38.8582549904441,1.1178126833311965,6,2.1625003814697266,3.8125,5.006250381469727,1.8500003814697266,4.650001525878906,2,0.11094888283388449,1.0357165239331774,34.924999237060554,1.0,36.25,1.4651159489718066,36.25,0.11094888283388449
123,2000-06-22,34.22499847412109,35.0,33.825000762939446,34.875,968008.0,-0.0007299715585084021,1.6111049887678706,1.2380945460886887,22.14531227725594,37.64019282652669,2.2859735782669404,2.9242078893141255,3.893190673502872,1.7576555933148015,14.736245151513511,1.174999237060554,-1.136910950032373,-2.7150012969970803,-5.264119193978587,-0.16588340001557356,-3.989560245487837,-1.4404423485063234,3.622218503217688,11.428506033761138,-21.8879008466364,1.2745589484907536,6,1.7875022888183665,3.56250190734864,5.106251716613777,1.87500190734864,4.275001525878913,3,0.14317024819107016,-2.809512737418802,34.25,1.0357165239331774,34.924999237060554,1.0,36.25,0.14317024819107016
124,2000-06-23,34.72499847412109,34.97499847412109,34.049999237060554,34.075000762939446,1097204.0,0.014609204449726132,-1.6428520825500255,-0.9999941312487419,28.767105391735456,37.32776620114248,1.5359842605822323,2.3331498090404423,3.430912993523968,1.2189294701176934,15.012225584806899,0.9249992370605327,-1.1995402767263883,-2.081251144409187,-4.803570465767713,0.6410681769493394,-3.44241080508845,-0.7200914837299237,2.639552557489772,37.11331935397087,6.958857564246408,1.3611596606792649,6,1.2875022888183665,2.9000015258789134,4.62500190734864,1.37500190734864,4.900001525878913,4,0.12455006344097264,1.6111049887678706,34.22499847412109,-2.809512737418802,34.25,1.0357165239331774,34.924999237060554,0.12455006344097264
125,2000-06-26,35.5,35.92499923706055,34.825000762939446,35.0,855528.0,0.022318259465338386,-1.5882363500910777,0.7692334779010875,27.777774834338885,36.261936634327355,0.5263104135185017,1.5323576594774835,2.672791075990503,0.41729883621671604,14.67988067247195,1.2000007629394602,-1.2423604233831895,-1.239999580383298,-4.024184689351586,1.5441855285849897,-2.6320921348674418,0.15209297410084588,1.4398049993702884,79.76192638718848,54.85813748981157,1.3920925544841452,6,0.35000038146972656,2.125,3.8500003814697266,0.6000003814697266,5.025001525878906,0,0.09999997850874776,-1.6428520825500255,34.72499847412109,1.6111049887678706,34.22499847412109,-2.809512737418802,34.25,0.09999997850874776
126,2000-06-27,35.79999923706055,36.32500076293945,35.5,36.099998474121094,725876.0,0.00845068273409999,1.1999908447731285,-0.5999984741210938,31.506842156694233,34.44024387297659,0.06457704927080243,1.2470722492446242,2.399147097175778,0.10052740554154127,13.938380596609324,0.8250007629394531,-1.1809295709714007,-0.9087503433227511,-3.7217036931298466,1.9042030064843445,-2.3152270182263024,0.49772633158080026,0.7660292539380436,78.9999389648438,57.19106629178702,1.4064766749035487,6,0.05000114440917969,1.8250007629394531,3.5500011444091797,0.3000011444091797,4.375,1,0.0893854980764015,-1.5882363500910777,35.5,-1.6428520825500255,34.72499847412109,1.6111049887678706,34.22499847412109,0.0893854980764015
127,2000-06-28,35.625,36.224998474121094,35.525001525878906,36.0,991236.0,-0.0048882469494409,-1.4347849162752435,1.2500031789224724,33.6996375896245,33.144177728538736,-0.07827005745451743,1.3536458062925192,2.6062649574464984,0.28830331144759924,13.156808935265163,0.6999969482421875,-1.1403781264177724,-0.9962495803832994,-3.830731047313037,1.8382318865464384,-2.4134903138481647,0.420991153081566,0.7000007629394531,71.99996948242196,47.85862761676171,1.4172407334648671,6,-0.049999237060546875,1.5249996185302734,4.143750190734863,0.47500038146972656,4.125,2,0.09192986739309217,1.1999908447731285,35.79999923706055,-1.5882363500910777,35.5,-1.6428520825500255,34.72499847412109,0.09192986739309217
128,2000-06-29,35.0,35.625,34.900001525878906,35.625,5072420.0,-0.01754385964912286,1.3199951171875,1.6666666666666667,33.09352873373955,31.695909744238474,0.3131570185943957,1.8469062575779134,3.2575892397025967,0.8826574752427945,13.304901364624723,0.7249984741210938,-1.1706120850344774,-1.4774995803833022,-4.335770440534596,1.3807712797679912,-2.906635010458949,-0.04836415030765551,1.3250007629394531,41.75824728611701,15.758154324032695,1.429135430075648,6,0.07500076293945312,1.7124996185302734,4.825000762939453,1.1000003814697266,5.174999237060547,3,0.11142861502511159,-1.4347849162752435,35.625,1.1999908447731285,35.79999923706055,-1.5882363500910777,35.5,0.11142861502511159
129,2000-06-30,35.400001525878906,35.42499923706055,34.875,35.049999237060554,760272.0,0.0114286150251115,1.7500119209971676,-0.5600036621093636,36.734711883900346,30.360382906567573,-0.2459621175825859,1.2885047353925714,2.8891027984328943,0.4500331927558321,13.918994348803986,0.5499992370605469,-1.3558527298720833,-0.9349981307983413,-3.703971082225692,1.8339748206290096,-2.319484606512013,0.44948834491533063,0.8249969482421875,38.33338419596383,10.467393821033923,1.3844864757136752,6,-0.3250007629394531,1.0499992370605469,4.06874942779541,1.6874990463256836,4.849998474121094,4,0.08757057459036721,1.3199951171875,35.0,-1.4347849162752435,35.625,1.1999908447731285,35.79999923706055,0.08757057459036721
130,2000-07-03,35.5,35.92499923706055,35.125,35.724998474121094,882184.0,0.0028248155313777,1.55999755859375,-0.6428485793070505,40.143367019350805,31.104541945297523,-0.5180104923764333,1.0597247575892368,2.8224311727015277,0.31925894611536876,14.273161906275197,0.7999992370605469,-1.4638879186387328,-0.7187496185302749,-3.418694761437031,1.9811955243764814,-2.068722189983653,0.6312229529231033,0.43699874877929545,43.103425596342106,11.228740463679209,1.3499725714533777,7,-0.4249992370605469,0.9500007629394531,3.93125057220459,1.6499996185302734,4.450000762939453,0,0.1161971830985915,1.7500119209971676,35.400001525878906,1.3199951171875,35.0,-1.4347849162752435,35.625,0.1161971830985915
131,2000-07-04,36.400001525878906,36.75,35.75,35.875,782324.0,0.02535215565856075,-1.580640080329983,-2.3333559391000644,41.608414740200516,32.83074384742669,-1.3262489653678458,-0.022579484430451657,1.8935603993027783,-0.5742638285099559,14.714045283439637,1.25,-1.5343036535783483,0.2962518692016616,-2.141945830895864,2.734449569299187,-0.9228469808471047,1.5153507192504279,-2.5750007629394602,81.33341471354166,48.99030827609042,1.2190988500487638,7,-1.1125011444091797,0.049999237060546875,2.8187484741210938,0.7499980926513672,3.549999237060547,1,0.11332417107365478,1.55999755859375,35.5,1.7500119209971676,35.400001525878906,1.3199951171875,35.0,0.11332417107365478
132,2000-07-05,35.974998474121094,36.974998474121094,35.775001525878906,36.724998474121094,2122848.0,-0.011675907525873441,-1.0869622906881087,-1.4285672765320507,44.5692768312957,35.32229546454222,-0.7049560129415084,0.21455812158485799,2.3172043279195833,-0.14718351753910497,15.039280331390115,1.1999969482421875,-1.6482649538570726,-0.0025011062622084523,-2.1640608570204094,2.1590586444959925,-1.083280981641309,1.078278769116892,-2.091497726440437,52.38091778049853,17.528705099233136,1.0807798753791003,7,-0.46249961853027344,0.4750022888183594,3.037501335144043,1.1750011444091797,4.600002288818359,2,0.11674776764648809,-1.580640080329983,36.400001525878906,1.55999755859375,35.5,1.7500119209971676,35.400001525878906,0.11674776764648809
133,2000-07-06,35.650001525878906,36.67499923706055,35.650001525878906,36.224998474121094,669756.0,-0.009033966977815888,-2.5652283523074066,0.76666259765625,45.41986111014046,37.17260165547611,-0.17496439068633407,0.3860806247823092,2.6450971181873086,0.1780219372625922,15.160910417916146,1.0249977111816406,-1.5314037915555971,-0.21749820709228374,-2.193811690722903,1.7588152765383356,-1.2056549489075934,0.7706585347230259,-1.6428408691406347,36.90486138106673,-0.8805564975912361,0.9881567418153108,7,0.2499980926513672,0.7999992370605469,3.281248092651367,1.4999980926513672,4.474998474121094,3,0.11500696489858031,-1.0869622906881087,35.974998474121094,-1.580640080329983,36.400001525878906,1.55999755859375,35.5,0.11500696489858031
134,2000-07-07,35.650001525878906,35.650001525878906,35.650001525878906,35.650001525878906,0.0,0.0,1.0,-0.0,45.41986111014046,39.13283346389851,-0.03347422289586888,0.2658197129318367,2.6391871887088314,0.2081709644763663,14.95258983226046,0.0,-1.2785590871835169,-0.1324983596801772,-1.9825410136909696,1.7175442943306152,-1.0575196866855734,0.792522967325219,-1.5241273564453195,28.378484264876302,-12.222459120346105,0.9250213270053956,7,0.2749977111816406,0.7999992370605469,3.281248092651367,1.4999980926513672,4.799999237060547,4,0.126928401613023,-2.5652283523074066,35.650001525878906,-1.0869622906881087,35.974998474121094,-1.580640080329983,36.400001525878906,0.126928401613023
135,2000-07-10,36.42499923706055,37.224998474121094,36.275001525878906,36.5,557376.0,0.021739065301836114,-4.0667019317823465,-100.0,62.49999999999991,42.576517668710245,-0.7414316511263337,-0.6134833900247685,1.867163239220183,-0.5186921568517135,15.026916344817778,1.5749969482421875,-0.9596683326092972,0.6887493133544922,-1.0384691420324756,2.41596776874146,-0.17485991433899528,1.5523585410479797,-2.185160095439457,49.20629922785534,4.8533589430037765,0.8636092276934849,7,-0.375,0.02500152587890625,2.5062503814697266,0.7250003814697266,4.049999237060547,0,0.10501031827195528,1.0,35.650001525878906,-2.5652283523074066,35.650001525878906,-1.0869622906881087,35.974998474121094,0.10501031827195528
136,2000-07-11,37.125,37.5,36.42499923706055,37.17499923706055,962768.0,0.01921759169804571,2.0714274036653753,0.6666497126290626,73.8589151193667,47.038659616459384,-1.3787005584259902,-1.3637127272597809,1.1847792293370816,-1.189151565616406,15.908836435021312,1.0750007629394531,-0.6966796249378575,1.3762500762939425,-0.3888708888846253,3.1413710414725102,0.4936895937046586,2.2588105588832263,-2.7060512984289105,79.72971301080901,28.536803797512874,0.8825604825892844,7,-0.9375,-0.6749992370605469,1.5687494277954102,0.024999618530273438,3.5,1,0.07609429664483369,-4.0667019317823465,36.42499923706055,1.0,35.650001525878906,-2.5652283523074066,35.650001525878906,0.07609429664483369
137,2000-07-12,38.75,39.5,37.150001525878906,37.150001525878906,1980912.0,0.04377104377104368,-1.9375008940705243,-32.0004577706569,79.67214115330432,52.21406099641103,-2.809222092021848,-3.054759139425755,-0.42592472571125484,-2.762885644511883,16.927939918775277,2.375,-0.4263058787981038,2.9437500000000014,0.8757683879112932,5.01173161208871,1.9097591939556438,3.977740806044359,-4.0845671945545945,80.51947279872064,23.292965126081562,1.0339908060443546,7,-1.5625,-2.0874996185302734,-0.27500057220458984,-1.3374996185302734,2.174999237060547,2,0.03096776162424386,2.0714274036653753,37.125,-4.0667019317823465,36.42499923706055,1.0,35.650001525878906,0.03096776162424386
138,2000-07-13,39.5,39.625,38.775001525878906,39.07500076293945,819840.0,0.019354838709677358,1.5185168440267425,0.26562477648236893,80.31747000558038,57.056589676597696,-3.18914095303564,-3.7779312101191067,-1.2187065754123836,-3.4762977810600546,17.934794457954823,0.875,-0.171413576027021,3.5537500381469727,0.9273015013714456,6.1801985749225,2.240525769759209,4.866974306534736,-4.351110475099134,96.8553447048143,35.5527251768393,1.3132242683877635,7,-2.125,-2.7749996185302734,-1.1812505722045898,-2.0874996185302734,1.125,3,0.02721520918834064,-1.9375008940705243,38.75,2.0714274036653753,37.125,-4.0667019317823465,36.42499923706055,0.02721520918834064
139,2000-07-14,39.5,39.5,39.5,39.5,0.0,0.0,1.0,0.0,78.16902013838221,61.28166224537896,-2.84564472208411,-3.7122966682216543,-1.2841310663235816,-3.439737673474113,18.79435458829209,0.0,0.08821236953156131,3.3912500381469712,0.32100739899477304,6.461492677299169,1.8561287185708721,4.92637135772307,-3.8139772180872384,96.2686550168416,35.76014726282037,1.5351213195760995,7,-1.8624992370605469,-2.7749996185302734,-1.15625,-2.0874996185302734,1.0999984741210938,4,0.015822784810126667,1.5185168440267425,39.5,-1.9375008940705243,38.75,2.0714274036653753,37.125,0.015822784810126667
140,2000-07-17,37.650001525878906,39.75,37.650001525878906,39.75,1302924.0,-0.046835404408128944,1.0,-100.0,60.693657678237926,63.402244794049786,-0.73599365603922,-1.8467180237658738,0.4695373814340087,-1.5575778964395397,19.091033027897836,2.0999984741210938,0.3812816631668028,1.4712514877319336,-1.6754378818900406,4.617940857353908,-0.10209319707905706,3.0445961725429243,-1.4913014777956732,36.84216564616368,-20.446291641096565,1.5733446848109878,7,0.049999237060546875,-0.8625011444091797,0.6937484741210938,-0.2375011444091797,2.0999984741210938,0,0.07436916662900939,1.0,39.5,1.5185168440267425,39.5,-1.9375008940705243,38.75,0.07436916662900939
141,2000-07-18,37.17499923706055,38.125,37.04999923706055,37.67499923706055,813056.0,-0.012616262139906298,-1.866668701171875,0.23809541109750737,58.65921287671198,64.96779324354048,-0.15589053204091385,-1.2590612846492846,0.840703959325495,-1.0768006350289596,18.075246553321946,1.0750007629394531,0.630571540871415,0.8837491989135771,-2.234966894621266,4.00246529244842,-0.6756088478538445,2.4431072456809986,-0.5135171957089639,4.629628321434778,-48.699511871214376,1.5593580467674206,7,0.5250015258789062,-0.3874988555908203,1.1875009536743164,0.5750007629394531,1.9000015258789062,1,0.08876931552888134,1.0,37.650001525878906,1.0,39.5,1.5185168440267425,39.5,0.08876931552888134
142,2000-07-19,38.04999923706055,38.099998474121094,37.07500076293945,37.5,556756.0,0.023537323953128464,2.153850216851631,-1.0999984741210938,66.57608143548705,67.31848439080122,-0.7885192426316721,-1.9339318014539302,-0.07449467787179742,-1.9424756419688123,16.86109802750767,1.0249977111816406,0.8791333061851248,1.568749237060544,-1.488764378133439,4.626262852254527,0.039992429463552526,3.0975060446575355,1.7000007629394531,37.03702657147822,-17.022281882786515,1.528756807596993,7,-0.34999847412109375,-1.2624988555908203,0.5000009536743164,-0.2499980926513672,0.4750022888183594,2,0.06767413441710168,-1.866668701171875,37.17499923706055,1.0,37.650001525878906,1.0,39.5,0.06767413441710168
143,2000-07-20,39.125,39.17499923706055,38.04999923706055,38.04999923706055,766804.0,0.028252320223239424,-1.0930217703731304,1.9545495529862185,68.86075176770174,69.92302779719691,-1.4737321471308036,-2.7647655598538705,-1.2328356515252565,-3.001805665683314,15.597661442284089,1.125,1.0957408376470852,2.398749923706056,-0.682708805549403,5.480208652961515,0.8580205590783265,3.9394792883337857,0.5715000152587919,76.85185839282612,19.94396233334301,1.5407293646277294,7,-1.1124992370605469,-2.3374996185302734,-0.6937494277954102,-1.1499996185302734,0.125,3,0.04600637027630783,2.153850216851631,38.04999923706055,-1.866668701171875,37.17499923706055,1.0,37.650001525878906,0.04600637027630783
144,2000-07-21,39.04999923706055,39.525001525878906,38.900001525878906,39.32500076293945,711748.0,-0.001916952407398198,-1.1739245813762174,-0.2558151913557247,68.02029650841034,70.53639407590919,-0.9674614268759143,-2.4760832383076306,-1.245376903762704,-2.890254773527559,14.343328461204147,0.625,1.3337723017676808,2.107499122619629,-0.9896171297228946,5.204615374962152,0.5589409964483707,3.656057248790887,0.5940707931518574,74.07405314295644,14.783000760519698,1.5485581261712604,7,-0.9624996185302734,-2.2624988555908203,-0.649998664855957,-1.0749988555908203,-0.5750007629394531,4,0.04033292685559631,-1.0930217703731304,39.125,2.153850216851631,38.04999923706055,-1.866668701171875,37.17499923706055,0.04033292685559631
145,2000-07-24,39.04999923706055,39.04999923706055,39.04999923706055,39.04999923706055,0.0,0.0,1.0,-0.0,64.80445522504795,69.53034297654044,-0.6212813234058245,-2.3151907879369276,-1.3347238456529027,-2.8269877604246716,14.007842521811508,0.0,1.6142184093718441,1.9299991607665987,-1.2253883581824994,5.085386679715697,0.3523054012920497,3.5076929202411478,0.5426894078063995,80.80800607884933,23.301143022170166,1.5776937594745482,7,-0.6499996185302734,-2.2624988555908203,-0.7312488555908203,-1.0749988555908203,-1.2999992370605469,0,0.03969268290252659,-1.1739245813762174,39.04999923706055,-1.0930217703731304,39.125,2.153850216851631,38.04999923706055,0.03969268290252659
146,2000-07-25,39.0,39.650001525878906,38.75,39.400001525878906,690716.0,-0.0012803902186275806,1.0,-100.0,67.63849913963531,68.19327164168831,-0.30993628983562616,-2.1219573630312283,-1.3958373898460295,-2.7053863798117135,14.17099113872387,0.9000015258789062,1.9232632011175284,1.7199998855590835,-1.4778030321833953,4.917802803301562,0.1210984266878441,3.318901344430323,-1.9249992370605469,74.75722977507367,15.916158896136679,1.5989014588712382,7,-0.6000003814697266,-2.2124996185302734,-0.6812496185302734,-1.0249996185302734,-1.0499992370605469,1,0.019230769230769162,1.0,39.04999923706055,-1.1739245813762174,39.04999923706055,-1.0930217703731304,39.125,0.019230769230769162
147,2000-07-26,38.900001525878906,39.849998474121094,38.900001525878906,39.25,700496.0,-0.0025640634390023953,-4.428577656675749,0.8749928474699117,69.46108140062917,66.98700624113818,-0.2083306581685349,-1.8593539200014249,-1.4039569840184356,-2.511286327163276,14.386687309479676,0.9499969482421875,2.067707638612653,1.4562513351440458,-1.720053339124867,4.6325560094129585,-0.131901001990407,3.0444036722784986,-1.7735007476806643,47.22236939424701,-13.798904460680724,1.588152337134455,7,-0.45000267028808594,-2.062501907348633,-1.3312511444091797,-0.9250011444091797,-1.4500007629394531,2,0.004498694863652508,1.0,39.0,1.0,39.04999923706055,-1.1739245813762174,39.04999923706055,0.004498694863652508
148,2000-07-27,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0,0.0,1.0,-0.0,69.46108140062917,66.01945749249896,-0.3379275630787433,-1.6360772228830882,-1.506244732392446,-2.4146326898618113,14.168625599304777,0.0,2.0908047157078897,1.2612512588500948,-1.7583542028047958,4.2808567205049854,-0.2485514719773505,2.77105398967754,-1.6645608398437517,13.636521268700713,-49.38586209567096,1.5098027308274442,7,-0.45000267028808594,-2.062501907348633,-1.662501335144043,-0.9250011444091797,-0.875,3,-0.009640102449623988,-4.428577656675749,38.900001525878906,1.0,39.0,1.0,39.04999923706055,-0.009640102449623988
149,2000-07-28,38.5,39.25,37.67499923706055,39.25,2010932.0,-0.01028281517194285,3.2000020345052085,-100.0,63.00940543834566,66.27676279917759,-0.10582174171757686,-1.045528496233132,-1.1782144238774706,-1.9109395222368235,13.513865034335229,1.5750007629394531,1.8817787205255314,0.7062498092651381,-2.142936116346121,3.555435734876397,-0.7183431535404878,2.130842772070764,-1.1599770024414084,37.93108286577698,-25.730253204875908,1.4245929628056293,7,-0.05000114440917969,-1.5500011444091797,-1.5999994277954102,-0.4874992370605469,0.9500007629394531,4,0.01948051948051943,1.0,38.900001525878906,-4.428577656675749,38.900001525878906,1.0,39.0,0.01948051948051943
150,2000-07-31,39.625,40.17499923706055,38.150001525878906,39.0,2219644.0,0.02922077922077926,1.3478255100641754,-0.8333333333333334,64.88094967779438,66.96806688818675,-1.0294656407432896,-1.9453898192383718,-2.3837456342309764,-2.924653362346106,13.569266058405038,2.0249977111816406,1.6164880557482064,1.6249998092651339,-1.12037876726626,4.370378385796528,0.25231052099943696,2.997689097530831,-2.184577983378908,78.00003051757812,15.69495718908589,1.3726892882656982,7,-1.0,-2.125,-2.8062496185302734,-1.6124992370605469,0.0,0,-0.029022120526912443,3.2000020345052085,38.5,1.0,38.900001525878906,-4.428577656675749,38.900001525878906,-0.029022120526912443
151,2000-08-01,40.525001525878906,41.07500076293945,39.5,39.625,1181612.0,0.022712972261928144,-1.7391281272183265,1.44000244140625,61.56352325796389,66.41111597957307,-1.569327511188142,-2.6567230950552627,-3.3506449158494362,-3.7389397312820307,14.609205198295594,1.5750007629394531,1.4086833146913378,2.318751335144043,-0.5380446811985422,5.175547351486628,0.8903533269727504,3.7471493433153356,-2.920504876031444,83.82355911095154,22.8384025419616,1.4283980081712933,8,-1.1500015258789062,-2.5500011444091797,-3.787501335144043,-2.512500762939453,-1.2750015258789062,1,-0.06847628430332853,1.3478255100641754,39.625,3.2000020345052085,38.5,1.0,38.900001525878906,-0.06847628430332853
152,2000-08-02,40.17499923706055,41.0,39.875,40.525001525878906,733256.0,-0.008636700200858716,-1.368419150567988,-0.3888907726868139,54.639166608550475,64.83093985077848,-0.9903392070055048,-2.0827159451342183,-3.014958493368134,-3.316761899176818,15.908246301289086,1.125,1.4655508667507462,1.758749008178711,-1.0239639728143004,4.541461989171722,0.36739251768220527,3.1501054986752166,-2.2928622581657265,73.5293787656094,16.375938140975833,1.3913564904965074,8,-0.7999992370605469,-2.1999988555908203,-3.4374990463256836,-2.1624984741210938,-1.1499977111816406,2,-0.05538266375543777,-1.7391281272183265,40.525001525878906,1.3478255100641754,39.625,3.2000020345052085,38.5,-0.05538266375543777
153,2000-08-03,39.75,40.375,38.92499923706055,40.375,861900.0,-0.01057869931876676,3.64000244140625,1.7857026081459602,51.6233756582826,63.009059756319836,-0.522284084973478,-1.406940545647366,-2.583718500779298,-2.8528608226519125,16.866921351481615,1.4500007629394531,1.5822426811201993,1.1287498474121094,-1.3872135855072898,3.6447132803315085,-0.12923186904758666,2.3867315638718054,-1.6124339183816119,61.029406814841415,8.4592765886131,1.2579817164596996,8,-0.375,-1.7749996185302734,-3.3874998092651367,-1.7374992370605469,-0.625,3,-0.057861616026680385,-1.368419150567988,40.17499923706055,-1.7391281272183265,40.525001525878906,1.3478255100641754,39.625,-0.057861616026680385
154,2000-08-04,40.17499923706055,40.67499923706055,39.400001525878906,40.0,629520.0,0.010691804705925678,1.1702102792360212,-0.279998779296875,70.11948655130384,63.599618792570496,-0.8615177747026479,-1.5552975545844205,-2.981290822635728,-3.204556836897396,17.946750635675997,1.2749977111816406,1.5649614690555822,1.3274991989135714,-0.8552021491971402,3.510200547024283,0.23614852485821558,2.418849872968927,-1.8024383809364721,69.23070903829175,14.06504918314696,1.0913506740553565,8,-0.7999992370605469,-2.1999988555908203,-4.281249046325684,-2.1624984741210938,-1.1749992370605469,4,-0.053515812122239326,3.64000244140625,39.75,-1.368419150567988,40.17499923706055,-1.7391281272183265,40.525001525878906,-0.053515812122239326
155,2000-08-07,40.25,40.775001525878906,39.95000076293945,40.474998474121094,443084.0,0.0018668516331985519,-1.0000092477851554,-1.2857111716621255,76.17020226648062,64.54758580666442,-0.8363484958025253,-1.400869356797017,-3.008890842148027,-3.2050740624482756,18.266287720191603,0.8250007629394531,1.430973529859351,1.211249923706056,-0.735236468224933,3.1577363156370453,0.23800672774056153,2.1844931196715507,-1.6612439513306967,61.62789872429517,0.06688859723831087,0.9732431959654939,8,-0.875,-2.1499996185302734,-4.487499237060547,-2.237499237060547,-0.9000015258789062,0,-0.019875757442498032,1.1702102792360212,40.17499923706055,3.64000244140625,39.75,-1.368419150567988,40.17499923706055,-0.019875757442498032
156,2000-08-08,39.95000076293945,40.75,39.95000076293945,40.650001525878906,619032.0,-0.007453397194050804,-1.2857096146615006,3.1111356006917363,67.92453237596483,64.37685813725726,-0.4329493406117493,-0.9258451671591601,-2.6511043607282048,-2.8319788004268815,18.39882437317899,0.7999992370605469,1.3045548692027253,0.770000648498538,-0.9931156742147564,2.5331169712118324,-0.11155751285811277,1.6515588098551888,-1.1623451371285398,49.39764573517002,-14.634882006392893,0.8815581613566488,8,-0.5750007629394531,-1.5874996185302734,-4.1875,-1.9375,-0.9500007629394531,1,-0.008135187903198893,-1.0000092477851554,40.25,1.1702102792360212,40.17499923706055,3.64000244140625,39.75,-0.008135187903198893
157,2000-08-09,39.95000076293945,39.95000076293945,39.95000076293945,39.95000076293945,0.0,0.0,1.0,-0.0,59.763317349233766,63.29932879821334,-0.2998791698325718,-0.8762609681193254,-2.6227517182126974,-2.7617332742822995,17.29021614686515,0.0,1.2336656615401367,0.7100006103515639,-1.0730630956834588,2.4930643163865867,-0.18153124266594745,1.6015324633690753,-0.9793575261582532,55.40541933781061,-6.716157276636778,0.8915318530175127,8,-0.5750007629394531,-1.5874996185302734,-4.081250190734863,-1.9375,-2.200000762939453,2,-0.017521921140708052,-1.2857096146615006,39.95000076293945,-1.0000092477851554,40.25,1.1702102792360212,40.17499923706055,-0.017521921140708052
158,2000-08-10,40.57500076293945,40.974998474121094,40.375,40.875,385028.0,0.015644555395848636,1.400012207124383,-100.0,65.96859726236642,63.6281278897712,-0.7401260227078055,-1.4931498246979658,-3.2276709115718134,-3.308148469991835,16.30432378389022,1.0249977111816406,1.160613305656696,1.2812505722045913,-0.5970799984951967,3.159581142904379,0.3420852868546973,2.2204158575544852,-1.4360089240655896,74.60327071566282,13.415540733094659,0.9391652853498949,8,-0.9624996185302734,-2.2124996185302734,-4.593750953674316,-2.5625,-2.924999237060547,3,-0.03820084307863503,1.0,39.95000076293945,-1.2857096146615006,39.95000076293945,-1.0000092477851554,40.25,-0.03820084307863503
159,2000-08-11,40.125,40.875,40.125,40.875,501576.0,-0.01109059160759096,1.0,2.5000063578449447,60.28708413429773,63.11769838493824,-0.03953581953373231,-1.0476377796262142,-2.7744935878526604,-2.7698056683315286,15.173440708956315,0.75,1.0734512087470947,0.7999998092651381,-1.1132505659919758,2.713250184522252,-0.15662537836341528,1.7566249968936916,-0.8311274472008918,17.073134422788495,-39.9129561103897,0.9566251876285564,8,-0.125,-1.7624988555908203,-3.9499998092651367,-2.112499237060547,-3.25,4,-0.024922118380062308,1.400012207124383,40.57500076293945,1.0,39.95000076293945,-1.2857096146615006,39.95000076293945,-0.024922118380062308
160,2000-08-14,40.45000076293945,40.75,39.900001525878906,40.025001525878906,571088.0,0.008099707487587704,-1.5185168440267425,-0.5666656494140625,63.18181597497006,63.29750868682782,-0.2628442209821884,-1.2143757940715787,-3.078774667078534,-3.0140562732669665,15.644621311311335,0.8499984741210938,0.9980411194918375,0.9850006103515625,-0.8188262699119946,2.7888274906151196,0.08308717021978396,1.886914050483341,-1.0136379533291162,51.16286496997914,-3.4276041787123432,0.9019134401317777,8,-0.4875011444091797,-1.7749996185302734,-4.262500762939453,-2.4375,-4.200000762939453,0,-0.035846742536231324,1.0,40.125,1.400012207124383,40.57500076293945,1.0,39.95000076293945,-0.035846742536231324
161,2000-08-15,40.474998474121094,40.849998474121094,40.125,40.849998474121094,170516.0,0.0006179903760235028,2.8666585286458335,-0.8823545251366561,64.51609273963318,64.39494492361477,-0.33042891155675136,-1.0324014656381593,-3.1105432049265502,-2.9685156907084576,16.641984421563382,0.7249984741210938,1.0348649942328692,0.8449983596801758,-0.6549666844367437,2.3449634037970952,0.09501583762171606,1.5949808817386355,-0.9075446282444304,53.488240053370426,-1.9502116329220982,0.7499825220584581,8,-0.5249996185302734,-1.7249984741210938,-4.224998474121094,-2.4624977111816406,-5.149997711181641,1,-0.027794936193000774,-1.5185168440267425,40.45000076293945,1.0,40.125,1.400012207124383,40.57500076293945,-0.027794936193000774
162,2000-08-16,40.625,40.900001525878906,40.5,40.849998474121094,440528.0,0.0037060291916950483,1.4615131810605884,0.5999959309895834,65.47082562981797,65.9335504760076,-0.45805428090993416,-1.0325379180981429,-3.2592645175986377,-3.0308226069616993,17.706643739454197,0.4250030517578125,0.9724357106762085,0.8662498474121065,-0.4986555811801594,2.2311552760043725,0.18379713311597357,1.5487025617082395,-0.936942400758312,67.4419099799861,6.438372657084024,0.6824527142961316,8,-0.4375,-1.5625,-4.306249618530273,-2.612499237060547,-6.125,2,-0.040000000000000036,2.8666585286458335,40.474998474121094,-1.5185168440267425,40.45000076293945,1.0,40.125,-0.040000000000000036
163,2000-08-17,40.92499923706055,41.125,40.5,40.625,551068.0,0.007384596604567362,-1.2727304253740142,-1.3333389847750161,72.14610249582125,66.15873002539841,-0.6412904650061932,-1.2551222436805887,-3.53351643097848,-3.2484760348323007,18.154117335393362,0.625,0.8940175852270542,1.076249122619629,-0.3487598521414057,2.5012580973806635,0.36374463523910805,1.7887536100001498,-1.1259861847230397,83.673386770302,18.93543168452615,0.7125044873805186,8,-0.41249847412109375,-1.8374996185302734,-3.9999990463256836,-2.9124984741210938,-5.674999237060547,3,-0.07758092354917767,1.4615131810605884,40.625,2.8666585286458335,40.474998474121094,-1.5185168440267425,40.45000076293945,-0.07758092354917767
164,2000-08-18,40.625,40.92499923706055,40.625,40.92499923706055,378504.0,-0.007330464084379873,1.0,-1.0,60.752684643592545,64.44567251174419,-0.3025635610951696,-0.8759904062221509,-3.1946060729943753,-2.86264848832878,18.40406155471482,0.2999992370605469,0.9016362790961878,0.6974998474121108,-0.7156802019622859,2.1106798967865075,-0.009090177275091094,1.4040898720993127,-0.6933882528962414,59.18362262787815,-3.716623775633934,0.7065900246871993,8,-0.11249923706054688,-1.5375003814697266,-3.5749998092651367,-2.612499237060547,-4.724998474121094,4,-0.07323073167067307,-1.2727304253740142,40.92499923706055,1.4615131810605884,40.625,2.8666585286458335,40.474998474121094,-0.07323073167067307
165,2000-08-21,40.599998474121094,40.875,40.25,40.25,239052.0,-0.0006154221754807176,-2.571444141689373,-1.1666645473850183,50.99333666129746,62.56442854344782,-0.24886443184588813,-0.7683042431814613,-3.130181683085546,-2.7910105615170906,18.504074791553712,0.625,0.9712050893552373,0.5949983596801758,-0.7851801986177875,1.975176917978139,-0.09509091946880943,1.285087638829161,-0.549047901727711,47.499847412109375,-12.226896781000292,0.6900892791489825,8,-0.08749771118164062,-1.5124988555908203,-3.418747901916504,-2.5874977111816406,-5.099998474121094,0,-0.09174873433789532,1.0,40.625,-1.2727304253740142,40.92499923706055,1.4615131810605884,40.625,-0.09174873433789532
166,2000-08-22,39.75,40.92499923706055,39.67499923706055,40.75,1601560.0,-0.02093592379474818,-1.173910159022908,-2.8571553133514986,45.029246028028,60.927309507758295,0.6367405056887847,0.14837031305803805,-2.234511624080838,-1.9188038600735098,17.990000940421375,1.25,0.8487344714878233,-0.2925001144409194,-1.5963499507309677,1.011349721849129,-0.94442503258594,0.35942480370410124,1.375,5.172463688047376,-50.62688200494034,0.6519249181450224,8,0.6499996185302734,-0.6625003814697266,-2.50624942779541,-1.7374992370605469,-4.125,1,-0.08805031446540879,-2.571444141689373,40.599998474121094,1.0,40.625,-1.2727304253740142,40.92499923706055,-0.08805031446540879
167,2000-08-23,39.07500076293945,39.974998474121094,38.92499923706055,39.75,825256.0,-0.016981112882026306,-1.1538395326909008,0.6749992370605469,42.5414411216986,58.324292158795195,1.312602419282193,0.8823930194025422,-1.5441151467077674,-1.211324765882594,17.138067480944695,1.0499992370605469,0.6627738672640575,-0.9762493133544936,-2.2498134470658187,0.29731482035683143,-1.6130313802101597,-0.33946724649882754,2.020999221801759,6.818248811808912,-46.32349940979253,0.6367820668556642,8,0.9499988555908203,0.024999618530273438,-1.8312501907348633,-1.0625,-3.450000762939453,2,-0.09596928795345472,-1.173910159022908,39.75,-2.571444141689373,40.599998474121094,1.0,40.625,-0.09596928795345472
168,2000-08-24,38.525001525878906,39.29999923706055,38.474998474121094,39.04999923706055,811016.0,-0.014075476041505053,-1.639986328208446,0.7777752660401137,32.25808039416917,55.209958409892025,1.722352315513767,1.4786699016983178,-0.955778195579235,-0.6193395838755791,16.38916823207756,0.8250007629394531,0.5505335480431981,-1.5074985504150362,-2.860963248729526,-0.15403385210054665,-2.1842308995722775,-0.830766201257795,2.4841584289550767,2.04094025251731,-47.03881071948765,0.6767323491572438,8,1.2749977111816406,0.8749980926513672,-1.2812509536743164,-0.5125007629394531,-2.9000015258789062,3,-0.10447764740969934,-1.1538395326909008,39.07500076293945,-1.173910159022908,39.75,-2.571444141689373,40.599998474121094,-0.10447764740969934
169,2000-08-25,39.25,39.400001525878906,38.724998474121094,38.75,399868.0,0.018818908381718735,-1.454542932445554,-0.9523851044504995,40.56602958768125,52.697093255748825,0.96127017957253,0.8566619923952743,-1.6187168803161853,-1.2905248644888019,16.7297070469333,0.875,0.5182250871634082,-0.8200000762939439,-2.0284781675598325,0.3884780149719447,-1.4242391219268882,-0.2157610306609996,1.60711026599121,31.63270549144963,-15.204637649840631,0.604239045632944,8,0.5499992370605469,0.14999961853027344,-1.8499994277954102,-1.2374992370605469,-3.0999984741210938,4,-0.10191082802547768,-1.639986328208446,38.525001525878906,-1.1538395326909008,39.07500076293945,-1.173910159022908,39.75,-0.10191082802547768
170,2000-08-28,38.474998474121094,39.275001525878906,38.375,39.25,964852.0,-0.019745261805832026,1.181809774818514,-1.5500030517578125,37.22941235143317,49.665239879282154,1.5943149452117424,1.6243733049283549,-0.7893816120762125,-0.4684646578427447,16.569989942306147,0.9000015258789062,0.3699111686962553,-1.537501525878909,-2.9304817863380634,-0.14452126541975474,-2.2339916561084863,-0.8410113956493319,2.2391850843579064,3.921509962346683,-40.83254168613637,0.6964901302295757,8,1.2750015258789062,0.9250011444091797,-1.0374984741210938,-0.4624977111816406,-2.4749984741210938,0,-0.06692649903479975,-1.454542932445554,39.25,-1.639986328208446,38.525001525878906,-1.1538395326909008,39.07500076293945,-0.06692649903479975
171,2000-08-29,37.75,38.75,37.20000076293945,38.625,1748480.0,-0.018843365896654696,1.75555419921875,1.1290300351443676,33.07690727639259,46.065915617790445,2.1144829125308107,2.245968092475003,0.025361572911897667,0.3150232187767017,16.19565404806108,1.5499992370605469,0.2540078355268065,-2.1237499237060575,-3.8213078161334764,-0.4261920312786387,-2.9725288699197634,-1.2749709774923517,2.7770488738006804,19.81980867387267,-22.612565402422405,0.8487789462137078,8,1.4125003814697266,1.4125003814697266,-0.15625,0.2625007629394531,-2.625,1,-0.05960264900662249,1.181809774818514,38.474998474121094,-1.454542932445554,39.25,-1.639986328208446,38.525001525878906,-0.05960264900662249
172,2000-08-30,37.95000076293945,38.17499923706055,37.5,37.625,1683704.0,0.005298033455349849,-1.3478203180458161,-0.371429443359375,28.39505087521445,41.20468765994524,1.6708356442528967,1.9718257740446816,-0.058959539148219164,0.16728507462023856,15.801088576944288,0.6749992370605469,0.0824224596166232,-1.8124992370605497,-3.7071241584431434,0.08212568432204392,-2.75981169775185,-0.8651867763692493,2.244343299775103,34.090897268504314,-4.095599744078179,0.9473124606912985,8,1.1124992370605469,1.2124996185302734,-0.3562507629394531,0.0625,-2.200000762939453,2,-0.061264841006537285,1.75555419921875,37.75,1.181809774818514,38.474998474121094,-1.454542932445554,39.25,-0.061264841006537285
173,2000-08-31,37.45000076293945,38.70000076293945,37.45000076293945,37.54999923706055,686124.0,-0.013175230301662677,-24.000381475547417,-0.3076868903834642,28.163257934108145,37.58364024778031,1.8171632334802794,2.414471952291322,0.5541011290729543,0.7012036495009966,16.03187326641489,1.25,-0.1279765170665712,-2.1974992752075195,-4.356134990181744,-0.0388635602332954,-3.2768171326946316,-1.1181814177204075,2.444908969797595,11.36363242283477,-28.275214298847686,1.0793178574871112,8,1.6124992370605469,1.7124996185302734,0.19374847412109375,0.5625,-0.2999992370605469,3,-0.048731661569029305,-1.3478203180458161,37.95000076293945,1.75555419921875,37.75,1.181809774818514,38.474998474121094,-0.048731661569029305
174,2000-09-01,38.025001525878906,38.5,37.67499923706055,37.75,935904.0,0.015353825132854881,-2.8823286540049544,-2.7500572213321126,30.980386759671546,35.35997914759966,0.9326450096947525,1.760396511627036,0.08505469896660145,0.16420861398120223,16.076440298443273,1.0499992370605469,-0.3649695872448291,-1.5149986267089872,-3.7747953209587024,0.744798067540728,-2.644896973833845,-0.3851002795841296,1.600417309878381,39.75905829406801,1.5127400314225525,1.129898347124856,9,1.0374984741210938,1.1374988555908203,-0.3812522888183594,-0.1750011444091797,-1.0500030517578125,4,-0.06311640840423172,-24.000381475547417,37.45000076293945,-1.3478203180458161,37.95000076293945,1.75555419921875,37.75,-0.06311640840423172
175,2000-09-04,39.45000076293945,39.724998474121094,38.525001525878906,38.724998474121094,1353268.0,0.037475323599677646,-1.1333351417885396,2.6363573311138855,43.40837290725156,35.17988213418005,-0.7516840023195357,0.28711065072446473,-1.240231478850852,-1.2292815564306565,15.700162864528183,1.6999969482421875,-0.6551778122969836,-0.049999427795413,-2.28506614714437,2.185067291553544,-1.167532787469888,1.067533931879062,-2.25,89.10899166506776,50.60994571266042,1.1175333596744776,9,-0.8625011444091797,-0.28750038146972656,-1.7500019073486328,-1.6625003814697266,-2.549999237060547,0,-0.08365016915692103,-2.8823286540049544,38.025001525878906,-24.000381475547417,37.45000076293945,-1.3478203180458161,37.95000076293945,-0.08365016915692103
176,2000-09-05,39.625,40.0,39.349998474121094,40.0,720496.0,0.004435975505099332,2.4666748046875,-0.5172397463892031,43.58973982771252,35.2963597681816,-1.057485013043113,0.09119012653978587,-1.3210996347020796,-1.3686399897038655,15.392255813689617,0.6500015258789062,-0.8505739219450632,0.14124984741211222,-2.0847486181974944,2.367248313021719,-0.9717493853926911,1.2542490802169155,-2.374499282836915,85.294113247176,48.371853640962364,1.1129992328048022,9,-1.0249996185302734,-0.46249961853027344,-1.5625,-2.0,-3.375,1,-0.09148264984227128,-1.1333351417885396,39.45000076293945,-2.8823286540049544,38.025001525878906,-24.000381475547417,37.45000076293945,-0.09148264984227128
177,2000-09-06,39.25,40.0,39.25,39.75,587192.0,-0.009463722397476393,-2.0,1.3333333333333333,39.36507905751985,36.08602628633167,-0.7320317985726774,0.4332730808518477,-0.8487436956782446,-0.9562253760445287,15.03202553578316,0.75,-1.0134402764247525,-0.1987501144409194,-2.4158761821731005,2.0183759532912617,-1.30731314830701,0.9098129194251712,-1.8895193115234363,70.588226494352,37.94467471169517,1.1085630338660895,9,-0.6499996185302734,-0.08749961853027344,-0.5749998092651367,-1.625,-3.075000762939453,2,-0.10509554140127386,2.4666748046875,39.625,-1.1333351417885396,39.45000076293945,-2.8823286540049544,38.025001525878906,-0.10509554140127386
178,2000-09-07,39.025001525878906,39.5,38.45000076293945,39.07500076293945,709576.0,-0.005732445200537395,1.3333375718966298,0.09999847412109375,39.743593505620815,35.99464449943607,-0.47902411915265475,0.5651722340791778,-0.5068478152102216,-0.6943415997852611,14.009860439904037,1.0499992370605469,-1.1010054977462858,-0.3462486267089844,-2.5052116069310273,1.8127143535130585,-1.4257301168200058,0.7332328634020371,-1.5589400649414031,58.06459551916782,27.589387101608466,1.0794814901110221,9,-0.4250011444091797,0.1374988555908203,-0.35000133514404297,-1.4000015258789062,-3.5250015258789062,3,-0.08392059955992914,-2.0,39.25,2.4666748046875,39.625,-1.1333351417885396,39.45000076293945,-0.08392059955992914
179,2000-09-08,39.125,39.45000076293945,38.5,38.724998474121094,538220.0,0.0025624207613363925,-1.2352999255010726,-8.000152590218967,40.634921250039966,36.37303437705905,-0.6689676115681706,0.4072973621461955,-0.49927193832157,-0.7564988186471169,13.195227375500696,0.9500007629394531,-1.1267205796628303,-0.19625015258789347,-2.3278581824949285,1.9353578773191416,-1.2620541675414145,0.8695538623656276,-1.557580997499997,43.54835931020395,14.597655889720002,1.0658040149535184,9,-0.5249996185302734,0.03750038146972656,-0.4499998092651367,-1.6749992370605469,-3.549999237060547,4,-0.05047919422673719,1.3333375718966298,39.025001525878906,-2.0,39.25,2.4666748046875,39.625,-0.05047919422673719
180,2000-09-11,39.0,39.724998474121094,38.79999923706055,39.724998474121094,300968.0,-0.0031948881789137795,1.5517274037905016,-1.8124892712048675,44.75524027811568,37.67062693280606,-0.5159188575057456,0.4406916092489013,-0.26915589106900484,-0.5940002603925691,12.47156385370031,0.9249992370605469,-1.053285704715492,-0.24875011444091655,-2.3163866689371133,1.8188864400552802,-1.2825683916890114,0.7850681628071783,-1.3352777575999966,35.48383921166166,3.3797198779611506,1.0338182772480977,9,-0.27499961853027344,0.16250038146972656,-0.3249998092651367,-1.5499992370605469,-3.0,0,-0.05192311604817712,-1.2352999255010726,39.125,1.3333375718966298,39.025001525878906,-2.0,39.25,-0.05192311604817712
181,2000-09-12,39.349998474121094,39.79999923706055,39.0,39.0,401548.0,0.008974319849258894,-3.571444141689373,-0.4827575320698328,52.014637273626136,40.29502542151847,-0.6873744712560708,0.0022024682959056463,-0.5368182180848677,-0.940409547144256,11.606626541000747,0.7999992370605469,-1.0654497977123967,0.15749835968017578,-1.8293059677070502,2.144302687067402,-0.8359038040134408,1.1509005233737923,-1.5918651214170936,58.06439704373122,21.82151928146847,0.993402163693614,9,-0.6249980926513672,-0.1874980926513672,-0.6124982833862305,-1.8999977111816406,-3.6499977111816406,1,-0.06226167835440832,1.5517274037905016,39.0,-1.2352999255010726,39.125,1.3333375718966298,39.025001525878906,-0.06226167835440832
182,2000-09-13,39.0,40.17499923706055,38.650001525878906,39.5,562360.0,-0.00889449778127116,-1.5416693157687271,-1.4285776566757493,53.58489827270309,43.119652125806795,-0.19307413603386436,0.23633499952789805,-0.09315180186651162,-0.5724543197629401,10.713398459732199,1.5249977111816406,-0.998080505086179,-0.11125011444092081,-1.980844972873875,1.7583447439920334,-1.0460475436574015,0.8235473147755599,-1.1521919814041581,31.884041946227093,-8.326376264988788,0.9347974292164778,9,-0.07500076293945312,0.16250038146972656,-0.13124942779541016,-1.5499992370605469,-3.375,2,-0.07051282051282048,-3.571444141689373,39.349998474121094,1.5517274037905016,39.0,-1.2352999255010726,39.125,-0.07051282051282048
183,2000-09-14,37.75,39.54999923706055,37.349998474121094,39.54999923706055,1381560.0,-0.03205128205128205,1.4444463282463618,3.5999984741210938,39.51048055623135,44.067440325424556,1.2336918472145655,1.3030859366634076,1.248399487050179,0.6924078321637239,9.841167684953737,2.200000762939453,-0.8545766336894829,-1.2025001525878878,-2.959433091799994,0.5544327866242185,-2.080966622193941,-0.32403368298183466,2.424999237060547,14.159342224838872,-26.01513470043674,0.8784664696060526,9,1.0124988555908203,1.4125003814697266,1.1187505722045898,-0.2999992370605469,-2.875,3,-0.04172187451495235,-1.5416693157687271,39.0,-3.571444141689373,39.349998474121094,1.5517274037905016,39.0,-0.04172187451495235
184,2000-09-15,37.650001525878906,38.20000076293945,37.650001525878906,37.82500076293945,629552.0,-0.0026489662018832627,-5.285732970027248,0.09722183957495778,43.629358187323994,44.0919942454326,1.4247278988318968,1.2319394391574434,1.4406748483345382,0.8024468652019436,8.921800475279435,0.5499992370605469,-0.692692221105986,-1.1537487030029325,-2.8156486659910485,0.5081512599851834,-1.9846986844969905,-0.32279872150887456,2.5249977111816406,10.619574185376683,-32.73034382841448,0.8309499814940591,9,1.112497329711914,1.5124988555908203,1.3374996185302734,-0.20000076293945312,-1.9750022888183594,4,-0.05710495189226206,1.4444463282463618,37.75,-1.5416693157687271,39.0,-3.571444141689373,39.349998474121094,-0.05710495189226206
185,2000-09-18,36.875,37.650001525878906,36.54999923706055,37.625,997180.0,-0.020584369043018635,1.7499952316466079,4.285732970027248,43.29501288521171,44.05924680737695,2.007123704067837,1.8061679275824218,2.2758659103864005,1.5830842876699762,8.730972945024067,1.1000022888183594,-0.4980596372013508,-1.7425003051757812,-3.391670340035816,-0.09333027031574659,-2.5670853226057986,-0.9179152877457639,3.2434992218017555,8.965538287984915,-35.81744501183335,0.8245850174300159,9,1.4874992370605469,1.9624996185302734,2.30625057220459,0.5750007629394531,-1.125,0,-0.03525421659825212,-5.285732970027248,37.650001525878906,1.4444463282463618,37.75,-1.5416693157687271,39.0,-0.03525421659825212
186,2000-09-19,36.25,36.849998474121094,36.0,36.75,984320.0,-0.016949152542372836,1.4285776566757493,0.6666666666666666,37.76976660067326,43.881989867727334,2.350180227068705,2.2719988829644038,2.9324673004378283,2.213336498410932,9.335123407837457,0.875,-0.3684616313092661,-2.192500305175784,-4.0635467731161015,-0.3214538372354667,-3.1280235391459428,-1.2569770712056254,3.7257592224121083,5.988025046347438,-38.488986091552135,0.9355232339701604,9,1.8374996185302734,2.3125,3.0687503814697266,1.2000007629394531,0.2999992370605469,1,-0.006896551724137945,1.7499952316466079,36.875,-5.285732970027248,37.650001525878906,1.4444463282463618,37.75,-0.006896551724137945
187,2000-09-20,35.32500076293945,36.20000076293945,35.075000762939446,36.025001525878906,983424.0,-0.02551722033270476,1.1428586998775798,1.4000015258789062,35.59320543523802,43.420835637684796,2.972452616510907,3.0584617491655592,3.82658428601853,3.1270854259673584,10.70401089287842,1.174999237060554,-0.4606830424292454,-2.929999542236331,-5.235347661692678,-0.6246514227799835,-4.082673601964508,-1.7773254825081537,4.412212906127927,5.586594083679718,-41.29948618931135,1.1526740597281744,9,2.299999237060547,2.7749996185302734,4.024998664855957,2.125,1.6749992370605469,2,0.010615711023378882,1.4285776566757493,36.25,1.7499952316466079,36.875,-5.285732970027248,37.650001525878906,0.010615711023378882
188,2000-09-21,34.5,35.57500076293945,33.799999237060554,35.57500076293945,1556000.0,-0.02335458584915262,2.302326076542277,1.5357137018326876,26.885212767767,41.89309025076558,3.4509889277178445,3.759194287717065,4.5863010505826765,3.9031916821501085,11.953024380857633,1.7750015258788991,-0.6077445821518737,-3.553750228881839,-6.399303992025025,-0.7081964657386521,-4.976527110453432,-2.1309733473102455,4.8642366365771466,15.909102731495556,-30.56163002528306,1.4227768815715944,9,2.487499237060547,2.9624996185302734,5.125,2.950000762939453,2.5,3,0.032608695652173836,1.1428586998775798,35.32500076293945,1.4285776566757493,36.25,1.7499952316466079,36.875,0.032608695652173836
189,2000-09-22,35.25,35.875,33.325000762939446,34.0,1950448.0,0.021739130434782705,1.0399993896484432,-1.162789872429517,19.7841373204552,39.118523255469974,2.339543138261206,2.8397550229409703,3.778386103110499,3.0973841889100697,13.453060018432659,2.549999237060554,-0.6877866943904962,-2.603750228881836,-5.6504598905198336,0.4429594327561617,-4.127105059700838,-1.0803953980628336,3.557812896625485,44.50864502859047,3.2896191048186054,1.523354830819,9,1.5,1.875,4.550000190734863,2.2250003814697266,1.5750007629394531,4,-0.010638297872340385,2.302326076542277,34.5,1.1428586998775798,35.32500076293945,1.4285776566757493,36.25,-0.010638297872340385
190,2000-09-25,35.900001525878906,35.974998474121094,34.75,35.0,865888.0,0.018439759599401695,1.333340599455041,0.720001220703125,24.91581972628694,36.107543527987836,1.3450044422504064,2.094327213365233,3.136468728364825,2.390796541080036,14.65747435889334,1.2249984741210938,-0.7569531439438961,-1.8249988555908203,-4.976982124953047,1.326984413771406,-3.400990490271937,-0.24900722090970362,2.249873914704253,73.04971446566614,35.86069190728817,1.5759916346811143,9,0.8499984741210938,1.2249984741210938,3.899998664855957,1.5749988555908203,0.9249992370605469,0,-0.006267472959748055,1.0399993896484432,35.25,2.302326076542277,34.5,1.1428586998775798,35.32500076293945,-0.006267472959748055
191,2000-09-26,35.5,35.900001525878906,35.174999237060554,35.900001525878906,745568.0,-0.01114210331134835,2.6249976158232684,-0.44444538634340697,24.83220445556823,32.91279977052841,1.2755939833188208,2.4423416906478224,3.555386116691153,2.7313114821623685,14.943210378709647,0.7250022888183523,-0.8692011035688267,-2.1125003814697294,-5.417619846966474,1.1926190840270152,-3.7650601142181017,-0.4599406487213571,2.0708904792659126,75.65214737601909,40.92450639798074,1.6525597327483719,9,0.9375,1.625,4.300000190734863,1.9750003814697266,3.674999237060547,1,0.007042253521126751,1.333340599455041,35.900001525878906,1.0399993896484432,35.25,2.302326076542277,34.5,0.007042253521126751
192,2000-09-27,35.625,35.900001525878906,35.25,35.54999923706055,628964.0,0.0035211267605634866,1.0799921875476834,-0.18750119208834806,26.870733117495817,31.50838338844669,0.6945425132238867,2.249563856250724,3.4229363132048576,2.574491153892147,15.24438792809007,0.6500015258789062,-1.035719448255712,-1.8712503433227567,-5.288053699098533,1.54555301245302,-3.5796520212106415,-0.16284866543487198,1.4363837133067392,86.7924990031396,52.74413750043597,1.7084016778878868,9,0.13750076293945312,1.125,4.118749618530273,1.8500003814697266,3.325000762939453,2,0.025964890864857537,2.6249976158232684,35.5,1.333340599455041,35.900001525878906,1.0399993896484432,35.25,0.025964890864857537
193,2000-09-28,35.625,36.04999923706055,35.474998474121094,35.625,510844.0,0.0,-2.8332994252581254,0.0,25.86206896551724,29.534240141579264,0.4038845225889318,2.219630706373181,3.38067712113191,2.515203675264388,16.102335133893344,0.5750007629394531,-1.3193105782049273,-1.7800003051757827,-5.297984087839588,1.7379834774880223,-3.538992196507685,-0.02100841384388019,0.9880177592626609,84.40368898930768,49.42724627996566,1.7589918913319025,9,-0.1374988555908203,1.125,3.9375,1.8500003814697266,2.9000015258789062,3,0.03859649122807007,1.0799921875476834,35.625,2.6249976158232684,35.5,1.333340599455041,35.900001525878906,0.03859649122807007
194,2000-09-29,35.625,36.224998474121094,35.525001525878906,35.75,1001188.0,0.0,-3.3077139771820274,-100.0,26.31578947368422,27.64765976252066,0.0965874661345012,2.1403462631990493,3.3399645047412463,2.4545158922799573,16.921843744644537,0.6999969482421875,-1.6209399841434404,-1.6600002288818345,-5.251891570814685,1.931891113051016,-3.4559458998482597,0.1359454420845907,-2.299999237060554,59.322095266667006,23.40148970600329,1.7959456709664257,9,-0.5375003814697266,1.125,3.97499942779541,1.8500003814697266,3.375,4,0.03859649122807007,-2.8332994252581254,35.625,1.0799921875476834,35.625,2.6249976158232684,35.5,0.03859649122807007
195,2000-10-02,36.150001525878906,36.224998474121094,34.875,34.875,822516.0,0.0147368849369518,-1.1176421309621403,-10.20001220703125,28.082221845978268,26.57126590088788,-0.6057737834057448,1.4286906502647483,2.779511520115875,1.8712633273187578,18.940716316618218,1.3499984741210938,-1.7176850247048208,-0.9699987411499009,-4.444401111670217,2.5044036293704153,-2.7071999264100555,0.7672024441102536,-2.767000808715828,94.44466422149004,58.79182276127045,1.7372011852601563,10,-1.3750019073486328,0.5999984741210938,3.449997901916504,1.3249988555908203,3.424999237060547,0,0.018672177277152535,-3.3077139771820274,35.625,-2.8332994252581254,35.625,1.0799921875476834,35.625,0.018672177277152535
196,2000-10-03,36.0,36.45000076293945,35.54999923706055,35.75,307748.0,-0.004149419627867079,-1.7692289634611547,0.19607819671248286,28.873257598225678,25.824605030108728,-0.553131833494561,1.363077411910858,2.893199495589542,1.9519699216368593,20.704437708067893,0.9000015258789062,-1.8690173600398694,-0.9387502670288086,-4.236655084820846,2.359154550763229,-2.587702675924824,0.7102021418672066,-2.560159327697761,71.42853682815947,33.840803637176485,1.6489524088960172,10,-1.1124992370605469,0.75,3.5749998092651367,1.4750003814697266,2.825000762939453,1,0.022916687859429352,-1.1176421309621403,36.150001525878906,-3.3077139771820274,35.625,-2.8332994252581254,35.625,0.022916687859429352
197,2000-10-04,35.125,36.224998474121094,34.775001525878906,35.875,1078316.0,-0.02430555555555558,1.0,-3.0,30.483289088557626,26.224391287974356,0.3246555642671751,2.016589162255059,3.7241934049106575,2.7550768538572044,22.82165349356963,1.4499969482421875,-1.9967727868845415,-1.6075002670288114,-4.811408089550142,1.5964075554925188,-3.2094541782894765,-0.005546355768146327,-1.5647529240722733,20.895440808397346,-18.84386436650771,1.601953911260664,10,-0.23749923706054688,1.625,4.037500381469727,2.3500003814697266,2.5,2,0.11530246938250666,-1.7692289634611547,36.0,-1.1176421309621403,36.150001525878906,-3.3077139771820274,35.625,0.11530246938250666
198,2000-10-05,35.75,35.974998474121094,35.125,35.125,353348.0,0.017793594306049876,-1.7199951171875,-0.8333333333333334,36.89655498998708,28.12577102903345,-0.11665241059802867,1.1949182300256496,3.061542558576761,2.0650800451446187,24.84737300027285,0.8499984741210938,-2.0218406550041976,-0.8187501907348604,-3.8599526310940036,2.2224522496242827,-2.339351410914432,0.7018510294447111,-2.0741627765918054,58.208890639981234,14.175335338195111,1.5206012201795733,10,-0.14999961853027344,1.0,3.3625001907348633,1.7250003814697266,2.5250015258789062,3,0.08951051085145334,1.0,35.125,-1.7692289634611547,36.0,-1.1176421309621403,36.150001525878906,0.08951051085145334
199,2000-10-06,37.150001525878906,37.5,35.75,36.0,844212.0,0.03916088184276667,-1.121210159569795,1.84000244140625,51.746039742567525,31.106906586397965,-1.3620273276194368,-0.3801206828219108,1.6522772651528754,0.6259249751737599,26.30931904796401,1.75,-1.9156944916947438,0.6800012588500977,-2.131282112589105,3.4912846302893,-0.7256404268695036,2.085642944569699,-3.363197760889463,87.15601210624602,37.088485433821944,1.4056416857196026,10,-1.0125007629394531,-0.40000152587890625,1.962498664855957,0.3249988555908203,0.7249984741210938,4,0.03701211153496642,-1.7199951171875,35.75,1.0,35.125,-1.7692289634611547,36.0,0.03701211153496642
200,2000-10-09,36.974998474121094,37.375,36.5,36.599998474121094,543972.0,-0.004710714524087001,-2.0434944139267044,0.3260865238534362,54.882137583730554,34.445788045082665,-1.1381929257435175,-0.3843078751828415,1.7795243385590496,0.7503798861668187,28.142170755746587,0.875,-1.6497333820267883,0.606248283386229,-1.956227304394254,3.168723871166712,-0.6749895105040125,1.8874860772764706,-2.9654029350310154,80.73387817040017,24.054124562055826,1.2812377938902413,10,-0.8374977111816406,-0.22499847412109375,2.1375017166137695,0.5000019073486328,1.6750030517578125,0,0.05476677780788042,-1.121210159569795,37.150001525878906,-1.7199951171875,35.75,1.0,35.125,0.05476677780788042
201,2000-10-10,36.900001525878906,37.25,36.5,37.25,823648.0,-0.002028315113918877,3.2857329700272477,-0.9333292643229166,61.97717682593225,38.34650401268671,-0.9428747010009886,-0.5294128866999159,1.7758950343570348,0.7762745120125487,30.15432535566145,0.75,-1.3804195087672184,0.6537511825561495,-1.5122102695448874,2.8197126346571864,-0.4292295434943654,1.7367319086066644,-2.6809817191342304,77.98169504243066,14.226016577360745,1.082980726050518,10,-0.7625007629394531,-0.15000152587890625,1.9749984741210938,0.6874980926513672,1.5999984741210938,1,0.07249320125866388,-2.0434944139267044,36.974998474121094,-1.121210159569795,37.150001525878906,-1.7199951171875,35.75,0.07249320125866388
202,2000-10-11,36.25,37.17499923706055,35.92499923706055,36.650001525878906,491096.0,-0.017615216775073717,-1.380945460886751,1.1428664850136239,63.67185544225391,42.54759139899079,-0.21779724615995377,-0.10118575692540333,2.3493794764426568,1.401636347375117,32.263730203389294,1.25,-1.1919381275185756,0.1412496566772461,-1.5952228533096928,1.877722166664185,-0.7269865983162234,1.0094859116707156,-1.8341213816600046,47.368421052631575,-21.51257372304532,0.868236254993468,10,-0.11249923706054688,0.5,2.6312503814697266,1.7250003814697266,2.25,2,0.07103450380522625,3.2857329700272477,36.900001525878906,-2.0434944139267044,36.974998474121094,-1.121210159569795,37.150001525878906,0.07103450380522625
203,2000-10-12,36.17499923706055,36.82500076293945,35.049999237060554,36.25,819624.0,-0.0020689865638470195,1.8979562602957591,0.18750119208834806,58.07858196121076,46.07679056427151,-0.06322310825746769,-0.15834869810186092,2.3591151155310826,1.4640848538119258,33.98906614933306,1.7750015258788991,-0.9630709809341198,0.1449989318847642,-1.411617290663834,1.7016151544333624,-0.6333091793895349,0.9233070431590633,-1.5740733358209482,45.91835304778631,-24.969664011510403,0.778308111274299,10,-0.03749847412109375,0.5750007629394531,2.7062511444091797,1.8250007629394531,1.9000015258789062,3,0.04008295213601443,-1.380945460886751,36.25,3.2857329700272477,36.900001525878906,-2.0434944139267044,36.974998474121094,0.04008295213601443
204,2000-10-13,35.5,35.650001525878906,35.0,35.25,724588.0,-0.018659274396584435,1.3636287973366625,-3.3332994252581254,46.52173047706872,48.1256248566149,0.6617726673861242,0.3660886728835493,2.945958961288426,2.130462888109605,35.81871186361542,1.1749992370605469,-0.7704227728238777,-0.42250022888183736,-1.7940055751710773,0.9490051174074026,-1.1082529020264573,0.2632524442627826,-0.7251296528347808,21.052631578947366,-47.51459246072395,0.6857526731446186,10,0.6375007629394531,1.25,3.3812503814697266,2.5,2.700000762939453,4,0.0781690570670115,1.8979562602957591,36.17499923706055,-1.380945460886751,36.25,3.2857329700272477,36.900001525878906,0.0781690570670115
205,2000-10-16,35.57500076293945,35.92499923706055,35.125,35.92499923706055,643172.0,0.0021126975475902476,3.571444141689373,-1.399993896484375,50.6912503964116,50.549846278635556,0.5549940757403391,0.1988992700688641,2.7794388805855803,2.0563706467290856,36.73481578084953,0.7999992370605469,-0.5600329233406001,-0.2824995040893583,-1.585441762357327,1.0204427541786103,-0.9339706332233462,0.36897162504462955,-0.6366226366041445,25.555589463975693,-40.375694063021896,0.6514711291339847,10,0.5625,1.1749992370605469,3.3062496185302734,2.424999237060547,3.125,0,0.06465212052663083,1.3636287973366625,35.5,1.8979562602957591,36.17499923706055,-1.380945460886751,36.25,0.06465212052663083
206,2000-10-17,36.0,36.849998474121094,35.125,35.75,697952.0,0.011946570005510582,-1.2999979654947917,-0.7142888283378747,53.27510567866224,53.082270344202726,0.14527171106267645,-0.25907243161316273,2.2756432756855105,1.6411473884009524,36.93168476714741,1.7249984741210938,-0.3359882918549175,0.1549997329711914,-1.1368372408823433,1.446836706824726,-0.49091875395557594,0.8009182198979587,-1.0,45.97702762192566,-16.600168968018863,0.645918486926766,10,0.25,0.75,2.9437503814697266,2.0,1.8499984741210938,1,0.07361115349663638,3.571444141689373,35.57500076293945,1.3636287973366625,35.5,1.8979562602957591,36.17499923706055,0.07361115349663638
207,2000-10-18,35.70000076293945,36.25,35.0,35.625,656620.0,-0.008333312140570759,1.1276609559799882,0.3000030517578125,50.62241241874385,54.6073656140646,0.5983334917652812,0.07426915305200055,2.4917355171505875,1.9341085674642855,36.593302881993644,1.25,-0.16041090817509485,-0.16374950408935263,-1.4345219393266149,1.1070229311479096,-0.7991357217079837,0.4716367135292785,1.7999992370605469,37.837910286494306,-21.07047752555517,0.6353862176186293,10,0.5499992370605469,1.0499992370605469,3.2437496185302734,2.424999237060547,2.299999237060547,2,0.07843134950202169,-1.2999979654947917,36.0,3.571444141689373,35.57500076293945,1.3636287973366625,35.5,0.07843134950202169
208,2000-10-19,35.625,36.099998474121094,35.275001525878906,35.275001525878906,453156.0,-0.0021008616620902254,-3.7142888283378745,4.666598850516251,50.0,54.41336119822377,0.730565046917242,0.25072848428196437,2.4600790879055836,1.9935801205128243,35.56826521228193,0.8249969482421875,0.018518951257192384,-0.29500026702881144,-1.4004416329846165,0.8104410989269937,-0.8477209500067104,0.25772041594908757,1.8250000000000028,33.78381164865166,-24.036536376296993,0.5527206829779009,10,0.5625,0.8125,3.4187498092651367,2.762500762939453,3.125,3,0.08070175438596494,1.1276609559799882,35.70000076293945,-1.2999979654947917,36.0,3.571444141689373,35.57500076293945,0.08070175438596494
209,2000-10-20,34.875,36.099998474121094,33.5,36.07500076293945,1527604.0,-0.021052631578947323,3.1600102539375423,-3.4285885558583105,39.92094384890311,52.75100633879849,1.256000838309582,1.0236784828866519,3.107014879029876,2.7175443608331733,34.70823603855887,2.5999984741210938,0.2314434794290321,-1.0262502670288072,-2.1906879551052825,0.13818742104766812,-1.6084691110670448,-0.4440314229905695,2.5260000000000034,41.044794814742275,-11.641216010305769,0.5822188440382375,10,0.5,0.8875007629394531,4.087499618530273,3.512500762939453,3.924999237060547,4,0.09175629427783383,-3.7142888283378745,35.625,1.1276609559799882,35.70000076293945,-1.2999979654947917,36.0,0.09175629427783383
210,2000-10-23,35.67499923706055,35.79999923706055,34.650001525878906,35.45000076293945,577080.0,0.02293904622395826,3.8421111807128288,-0.18749860922583947,47.67024619145671,51.16134737941232,0.2818428659675618,0.21708859289661575,2.200645184448632,1.902683026479778,33.9225227079524,1.1499977111816406,0.3822239117284312,-0.2150009155273409,-1.383828806366779,0.9538269753120971,-0.7994148609470599,0.3694130298923781,1.5699607629394592,64.92537993263355,14.006641436759601,0.5844139454197184,10,-0.33749961853027344,-0.1874980926513672,3.2875003814697266,2.7125015258789062,3.200000762939453,0,0.07077789992650763,3.1600102539375423,34.875,-3.7142888283378745,35.625,1.1276609559799882,35.70000076293945,0.07077789992650763
211,2000-10-24,35.75,36.224998474121094,35.0,36.0,804144.0,0.002102333974587367,2.5000108991825614,-1.1111186463666882,55.06072624386868,50.2045552462584,0.029680561390975413,0.17052017430050626,2.0171464767589242,1.7991341539459285,32.91574359876071,1.2249984741210938,0.2935692299290906,-0.15250015258789062,-1.3090493261050966,1.0040490209293154,-0.7307747393464936,0.42577443417071237,1.3451616000000044,81.81818181818183,25.982154891680793,0.5782745867586031,10,-0.5750007629394531,-0.33749961853027344,2.84999942779541,2.637500762939453,3.1500015258789062,1,0.08251750385844625,3.8421111807128288,35.67499923706055,3.1600102539375423,34.875,-3.7142888283378745,35.625,0.08251750385844625
212,2000-10-25,36.54999923706055,36.54999923706055,35.625,36.04999923706055,486268.0,0.022377601036658756,2.6999969482421875,-2.0,56.299204320518555,50.006846619514825,-0.8082887690828002,-0.5867081134479832,1.1108726260371,0.9781423797066395,31.72241803461674,0.9249992370605469,0.19909574786151296,0.6012491226196275,-0.5822422338430826,1.7847404790823376,0.009503444388272442,1.1929948008509825,0.4013558989394568,100.0,42.627357262570385,0.5917456782313565,10,-1.375,-1.1374988555908203,1.7750005722045898,2.012500762939453,3.075000762939453,2,0.03556769532685489,2.5000108991825614,35.75,3.8421111807128288,35.67499923706055,3.1600102539375423,34.875,0.03556769532685489
213,2000-10-26,37.0,37.375,36.25,36.25,513784.0,0.012311922635641626,-2.0,1.5,48.61109737506517,50.238998497069986,-1.2616301848475615,-0.9785883342693253,0.5479637935695933,0.5199313627219269,30.359778985957202,1.125,0.05890660722823782,0.9824998855590792,-0.27898436485403977,2.243984135972198,0.3517577603525197,1.6132420107656387,-3.5,90.32258064516128,35.20057864210302,0.6307421252065601,10,-1.5625,-1.5874996185302734,0.8625001907348633,1.1000003814697266,2.6500015258789062,3,0.027027027027026973,2.6999969482421875,36.54999923706055,2.5000108991825614,35.75,3.8421111807128288,35.67499923706055,0.027027027027026973
214,2000-10-27,37.0,37.57500076293945,36.75,37.45000076293945,1100712.0,0.0,1.3571424678884583,-0.6000010172526041,50.23924912134173,50.188776133173334,-1.1471099210387763,-0.9173268858350383,0.4423991559713798,0.5196213309172109,29.095813596854946,0.8250007629394531,-0.050566042566593694,0.9137498855590849,-0.4061859483661081,2.233685719484278,0.25378196859648483,1.573717802521685,-3.4224999999999994,80.3418491309661,27.283941434959793,0.6599679169625976,10,-1.4624996185302734,-1.5499992370605469,0.22499942779541016,0.46249961853027344,2.3499984741210938,4,0.04729729729729737,-2.0,37.0,2.6999969482421875,36.54999923706055,2.5000108991825614,35.75,0.04729729729729737
215,2000-10-30,36.82500076293945,37.599998474121094,36.625,37.0,290612.0,-0.004729709109744462,-2.3912945406778876,0.38888653414148266,49.2957675850355,49.746627456103695,-0.8673640027494613,-0.7264089187306553,0.5084297320824192,0.6932897766426152,27.414863106560865,0.9749984741210938,-0.11095268003054315,0.705000686645505,-0.6556881835246955,2.0656895568157054,0.024656251560401188,1.3853451217306088,-3.087600732421876,70.19237823039023,19.449120275223166,0.6803444350851019,10,-1.2750015258789062,-1.2750015258789062,0.11249923706054688,0.39999961853027344,3.174999237060547,0,0.053632000901646215,1.3571424678884583,37.0,-2.0,37.0,2.6999969482421875,36.54999923706055,0.053632000901646215
216,2000-10-31,36.82500076293945,36.82500076293945,36.82500076293945,36.82500076293945,0.0,0.0,1.0,-0.0,56.14974178371193,50.36077516332237,-0.8247634514272022,-0.697177549190819,0.42461655714271274,0.6995298461302042,25.958522687262548,0.0,-0.035932586210883244,0.6637506484985352,-0.7312099880780778,2.058711285075148,-0.03372966978977132,1.3612309667868416,-2.8558448258056686,60.75957924339526,9.193297774674193,0.6974803182883053,10,-1.2750015258789062,-1.2750015258789062,0.11249923706054688,0.39999961853027344,4.224998474121094,1,0.05566868145522652,-2.3912945406778876,36.82500076293945,1.3571424678884583,37.0,-2.0,37.0,0.05566868145522652
217,2000-11-01,39.17499923706055,39.525001525878906,38.650001525878906,38.70000076293945,362120.0,0.06381530007967107,-2.0434944139267044,100.0,71.582743289972,52.75885775109704,-2.939069996438988,-2.8756386537674956,-1.9618553782904655,-1.6420762400608524,24.206991206323757,2.700000762939453,0.0722266960782676,2.8112491607666,0.9513203632050775,4.671177958328123,1.8812847619858388,3.7412135595473615,-4.987992747707523,89.31291219095142,35.50244354106352,0.92996439878076,11,-2.6624984741210938,-2.6624984741210938,-2.393749237060547,-1.9499988555908203,2.075000762939453,2,-0.007019724736114008,1.0,36.82500076293945,-2.3912945406778876,36.82500076293945,1.3571424678884583,37.0,-0.007019724736114008
218,2000-11-02,38.95000076293945,39.45000076293945,38.275001525878906,39.20000076293945,803104.0,-0.005743420000075994,2.133331298828125,-0.5263174802036653,76.53848298203863,56.82747321033433,-2.450517871886099,-2.5282361146552716,-1.7589660391606614,-1.3955381346763005,22.23841082191428,1.1749992370605469,0.13742784768726324,2.426250648498538,0.2628301068135741,4.589671190183502,1.3445403776560525,3.5079609193410235,-4.335954670664357,80.17239791743947,21.30046882778982,1.081710270842483,11,-1.8624992370605469,-2.4375,-2.6937503814697266,-1.7250003814697266,2.049999237060547,3,0.017329890214092147,-2.0434944139267044,39.17499923706055,1.0,36.82500076293945,-2.3912945406778876,36.82500076293945,0.017329890214092147
219,2000-11-03,38.525001525878906,39.25,38.29999923706055,39.25,674500.0,-0.01091140510233135,1.6206972755111706,2.899993896484375,71.53286907224819,59.478875752644484,-1.6241098185001164,-2.1027528339208104,-1.3848427514326715,-0.9440667124847337,22.092417254060017,0.9500007629394531,0.24595076344810707,1.9325014114379897,-0.39581988228555076,4.26082270516153,0.768340764576223,3.0966620582997564,-3.518078998915506,65.51725952292632,2.330613883381531,1.1641606468617687,11,-1.2625007629394531,-2.012500762939453,-2.4062509536743164,-1.3000011444091797,3.1499977111816406,4,0.029201815845335988,2.133331298828125,38.95000076293945,-2.0434944139267044,39.17499923706055,1.0,36.82500076293945,0.029201815845335988
220,2000-11-06,39.0,39.20000076293945,38.45000076293945,39.04999923706055,622824.0,0.01232961597164417,3.2856862595503045,0.06896461005819399,71.73914966452749,61.332033910495454,-1.763284736124973,-2.548950759362583,-1.881262164938093,-1.3895621576683084,21.9385340123885,0.75,0.3926123844818932,2.3062498092651396,-0.25643173725472224,4.868931355785001,1.024909036005205,3.587590582525074,-3.631631153123358,80.55550453595633,14.564393846302423,1.2813407732599322,11,-1.4249992370605469,-2.487499237060547,-3.0812501907348633,-1.7749996185302734,1.25,0,0.008974319849258894,1.6206972755111706,38.525001525878906,2.133331298828125,38.95000076293945,-2.0434944139267044,39.17499923706055,0.008974319849258894
221,2000-11-07,39.57500076293945,39.57500076293945,39.0,39.25,508880.0,0.014743609306139716,2.5384579269223093,-6.500114442664225,77.0035015487415,63.63251138029801,-1.9429745357240975,-3.070708774127695,-2.4480715179201127,-1.910260285468695,21.876568326109062,0.5750007629394531,0.7142686878491489,2.7475006103515653,-0.12143036854028821,5.616431589243419,1.3130351209056386,4.181966099797492,-3.874101301742627,100.0,29.189935770870377,1.434465489445927,11,-1.6625003814697266,-3.0375003814697266,-3.8125009536743164,-2.3500003814697266,1.5249977111816406,1,0.010739083483696232,3.2856862595503045,39.0,1.6206972755111706,38.525001525878906,2.133331298828125,38.95000076293945,0.010739083483696232
222,2000-11-08,38.82500076293945,39.75,38.5,39.650001525878906,719268.0,-0.018951357815319314,1.4390298365817258,-2.5384579269223093,70.38218433115676,66.05152104208595,-0.9346129580620186,-2.2323591596504713,-1.704873893176412,-1.0989897594588243,21.19668117100284,1.25,0.9277396526940862,1.8687505722045898,-1.1196869489046506,4.85718809331383,0.3745318116499732,3.3629693327592065,-2.736691171568367,37.288122442857066,-36.62728335931987,1.4942187605546187,11,-0.6375007629394531,-2.200000762939453,-3.0062503814697266,-1.6000003814697266,2.7749977111816406,2,0.057308394858937683,2.5384579269223093,39.57500076293945,3.2856862595503045,39.0,1.6206972755111706,38.525001525878906,0.057308394858937683
223,2000-11-09,37.625,38.82500076293945,37.625,38.75,571692.0,-0.03090793919790258,-1.1333346896701388,1.3636351025805826,66.56627419691387,67.86563493937174,0.40607004432402505,-0.9677765634933451,-0.5096409088941272,0.1563248171583922,19.606201034296834,1.2000007629394531,1.0690384752958195,0.5962497711181669,-2.3827240022906366,3.5752235445269704,-0.8932371155862313,2.085736657822565,-1.0972875595934468,0.0,-74.84818883211341,1.489486886704401,11,0.5625,-1.0,-1.8062496185302734,-0.39999961853027344,2.575000762939453,3,0.09634551495016619,1.4390298365817258,38.82500076293945,2.5384579269223093,39.57500076293945,3.2856862595503045,39.0,0.09634551495016619
224,2000-11-10,38.275001525878906,38.599998474121094,37.775001525878906,38.04999923706055,833436.0,0.017275788063226827,-1.1290306702565944,-0.20000203450520834,65.95093876683674,69.71620951512746,-0.049229826790032405,-1.4748381707353388,-1.1754922694045575,-0.442005185479438,17.898050472847864,0.9749984741210938,1.1715926711939701,1.1075012207031278,-1.8298762665392445,4.0448787079455,-0.36118752291805833,2.576189964324314,-1.3606145783211403,30.588307100183826,-43.63487054376672,1.468688743621185,11,0.012498855590820312,-1.6500015258789062,-2.100001335144043,-1.0500011444091797,2.3249969482421875,4,0.07119525448689101,-1.1333346896701388,37.625,1.4390298365817258,38.82500076293945,2.5384579269223093,39.57500076293945,0.07119525448689101
225,2000-11-13,37.875,38.70000076293945,37.5,38.5,1016164.0,-0.010450725275829242,1.341461417651043,-2.7777495210484378,62.536875413540265,70.42589102955283,0.5759440366070834,-0.941987794674489,-0.8422544330613277,-0.004508110833100432,16.48290125084572,1.2000007629394531,1.3025693672885836,0.5924997329711914,-2.261265539299309,3.446265005241692,-0.8343829031640553,2.019382369106438,-0.6203394861491631,16.666666666666664,-54.25788015713379,1.426882636135249,11,0.75,-1.25,-1.4312496185302734,-0.6499996185302734,3.375,0,0.10033001285968446,-1.1290306702565944,38.275001525878906,-1.1333346896701388,37.625,1.4390298365817258,38.82500076293945,0.10033001285968446
226,2000-11-14,38.650001525878906,39.0,37.92499923706055,37.95000076293945,567748.0,0.020462086491852327,-1.8666541206150278,-1.120001220703125,62.42604792433086,69.40848043337047,0.0972723999675722,-1.589787770856205,-1.682032197280762,-0.7419169620974202,16.069572298128705,1.125,1.455014231706457,1.2350011825561538,-1.614117404783876,4.0841197698961835,-0.18955811111386112,2.6595604762261686,-1.1500015258789062,51.111178927951386,-15.468976983338877,1.4245592936700162,11,-0.02500152587890625,-2.0250015258789062,-2.2062511444091797,-1.4250011444091797,2.174999237060547,1,0.04139711283193037,1.341461417651043,37.875,-1.1290306702565944,38.275001525878906,-1.1333346896701388,37.625,0.04139711283193037
227,2000-11-15,38.5,38.974998474121094,38.07500076293945,38.974998474121094,605648.0,-0.003881022508588239,2.789476220305498,-0.6785685091634378,59.2024522648064,67.48225479812245,0.15807982029298984,-1.2851522417587233,-1.587796265878218,-0.5520191260572744,15.534333651794727,0.8999977111816406,1.6400121686009257,0.9449996948242188,-1.8233178770993348,3.7133172667477723,-0.43915909113755447,2.329158480785992,-1.0,66.66666666666666,2.9621326859653863,1.3841587859617759,11,0.125,-1.875,-2.0562496185302734,-1.2749996185302734,2.325000762939453,2,0.06753242789924929,-1.8666541206150278,38.650001525878906,1.341461417651043,37.875,-1.1290306702565944,38.275001525878906,0.06753242789924929
228,2000-11-16,38.5,39.099998474121094,37.900001525878906,38.5,605660.0,0.0,1.0,-0.0,59.2024522648064,66.11220848618447,0.09782131943229189,-1.1159354390872807,-1.637458143053216,-0.5017383127240009,14.951685717577302,1.1999969482421875,1.8033013154207467,0.8012496948242216,-1.8407932685137496,3.4432926581621928,-0.519771786844764,2.122271176493207,-0.7299999999999969,62.50005960470162,0.8628546177288428,1.3210214816689838,11,0.125,-1.875,-2.0562496185302734,-1.2749996185302734,3.700000762939453,3,0.08051944088626217,2.789476220305498,38.5,-1.8666541206150278,38.650001525878906,1.341461417651043,37.875,0.08051944088626217
229,2000-11-17,38.07500076293945,38.875,38.07500076293945,38.5,424636.0,-0.011038941222351828,-2.7647090502733125,-100.0,57.44047483889719,64.52346683889222,0.5054260472825689,-0.4626272989729543,-1.2713069746791774,-0.034806035265610547,13.077126651093302,0.7999992370605469,1.6336594816838854,0.21625041961669922,-2.069304020658066,2.5018048598914646,-0.9265268005206835,1.359027639754082,-0.17499923706054688,35.937581956464726,-23.60052963850982,1.1427772201373838,11,0.5499992370605469,-1.4500007629394531,-1.6312503814697266,-0.8500003814697266,4.125,4,0.05581089842205289,1.0,38.5,2.789476220305498,38.5,-1.8666541206150278,38.650001525878906,0.05581089842205289
230,2000-11-20,38.20000076293945,38.67499923706055,38.0,38.25,579400.0,0.00328299402482668,-1.9999915229093375,0.11764547486334384,58.06451468557503,62.41913496520704,0.28498103268886155,-0.40977049302120605,-1.450886112002678,-0.11831710396591433,11.129915973169505,0.6749992370605469,1.444658745332795,0.21500034332275675,-1.8288225474455828,2.2588232340910963,-0.806911102061413,1.2369117887069265,1.5499992370605469,25.0,-32.963252932200234,1.0219114453841687,11,0.4249992370605469,-1.5750007629394531,-1.7562503814697266,-0.9750003814697266,4.0,0,0.06282716395938004,-2.7647090502733125,38.07500076293945,1.0,38.5,2.789476220305498,38.5,0.06282716395938004
231,2000-11-21,38.70000076293945,39.099998474121094,38.375,38.45000076293945,670156.0,0.013089004974185414,-2.624978542409735,-5.0000762951094835,46.4419606220554,59.75911010864023,-0.3935795525781174,-0.7140414084297362,-2.0120637324135657,-0.5878699514475016,9.653508877895087,0.8999977111816406,1.3227726944591822,0.5675003051757841,-1.204957425424567,2.339958035776135,-0.31872856012439144,1.4537291704759596,1.0149992370605503,66.66677263074908,12.145695750547098,0.8862288653001763,11,-0.40000152587890625,-2.075000762939453,-2.2562503814697266,-1.4750003814697266,3.924999237060547,1,0.06589145185502221,-1.9999915229093375,38.20000076293945,-2.7647090502733125,38.07500076293945,1.0,38.5,0.06589145185502221
232,2000-11-22,37.849998474121094,38.5,37.625,38.5,853628.0,-0.02196388299899865,1.6923013721140416,-2.600006103515625,42.465744834617354,57.08127351282951,0.33924989582774856,0.2512277675407688,-1.223094291678244,0.29473196048719785,8.53052130895001,1.0750007629394531,1.1332518359669592,-0.3475019454956083,-1.9641018724736483,1.2690979814824317,-1.1558019089846283,0.4607980179934117,1.8307015258789079,15.254149619047128,-34.53416742436323,0.8082999634890191,11,0.4500007629394531,-1.2249984741210938,-1.3499984741210938,-0.6249980926513672,4.625,2,0.07859979943862982,-2.624978542409735,38.70000076293945,-1.9999915229093375,38.20000076293945,-2.7647090502733125,38.07500076293945,0.07859979943862982
233,2000-11-23,38.0,38.57500076293945,37.625,37.625,383052.0,0.003963052362643271,-4.066670735677083,-0.576921722595866,46.263339205153876,54.8937624504203,0.2771851292033105,0.1897115993652818,-1.3933465985440066,0.1837225416993391,8.206088719834224,0.9500007629394531,0.8331970632461534,-0.24750041961669922,-1.7671005712713637,1.2720997320379652,-1.0073004954440279,0.5122996562106295,1.598472000000001,25.42375511428586,-21.450670116586565,0.7598000758273322,11,0.2999992370605469,-1.375,-1.5,-0.7749996185302734,3.825000762939453,3,0.07434212534051188,1.6923013721140416,37.849998474121094,-2.624978542409735,38.70000076293945,-1.9999915229093375,38.20000076293945,0.07434212534051188
234,2000-11-24,38.75,38.974998474121094,37.75,38.224998474121094,705940.0,0.019736842105263053,1.512821315387926,1.4000040690104167,48.287673738303795,53.31051781983847,-0.4451643764805411,-0.4452908918278311,-2.1520760983205562,-0.5225282822253305,7.946953643854466,1.2249984741210938,0.6330855935117796,0.4149995803833022,-1.0000883269220395,1.830087487688644,-0.2925443732693722,1.1225435340359766,0.7695331199999984,76.27126534285759,32.26692301466349,0.7075439536526719,11,-0.3875007629394531,-2.125,-2.4375,-1.5249996185302734,3.075000762939453,4,0.08903227775327616,-4.066670735677083,38.0,1.6923013721140416,37.849998474121094,-2.624978542409735,38.70000076293945,0.08903227775327616
235,2000-11-27,38.79999923706055,39.5,38.625,38.625,501548.0,0.0012903028918851422,-9.000043596730245,0.33333091131036285,44.28043927235381,51.29433908072991,-0.39130362853139644,-0.3581017920710394,-2.1854193849866306,-0.5404179535238995,7.759987521098127,0.875,0.5476584823582229,0.3662488937377901,-0.8694349756515862,1.6019327631271665,-0.25159304095689805,0.9840908284324783,-1.1749992370605469,62.66662597656249,24.681843578862463,0.6178419346946895,11,-0.23749923706054688,-1.5999984741210938,-3.2312488555908203,-1.5749988555908203,2.3500022888183594,0,0.08762890702923865,1.512821315387926,38.75,-4.066670735677083,38.0,1.6923013721140416,37.849998474121094,0.08762890702923865
236,2000-11-28,38.875,39.25,38.67499923706055,39.0,7215324.0,0.001933009392119045,-1.1904727304433755,-0.7142888283378747,50.40982914561552,50.317380956375374,-0.481686436392053,-0.2863273386550418,-2.222400571810752,-0.5937240585579033,7.562917516745463,0.5750007629394531,0.42414596631444823,0.3387496948242159,-0.6505983810759588,1.3280977707243906,-0.155924343125875,0.8334237327743068,-1.2124999999999986,66.66666666666666,27.412582678747782,0.4946740379500886,11,-0.3125,-1.5,-3.4624996185302734,-1.6499996185302734,1.4000015258789062,1,0.08553056624924649,-9.000043596730245,38.79999923706055,1.512821315387926,38.75,-4.066670735677083,38.0,0.08553056624924649
237,2000-11-29,38.900001525878906,39.125,38.5,38.5,663920.0,0.000643126067624511,-2.1249880791165197,-3.20001220703125,62.944149854925634,50.73312513305528,-0.49615696089249184,-0.3509823888226862,-2.178488067939398,-0.6226119121000693,6.61972256291383,0.625,0.36012853118996446,0.37750110626220845,-0.5816519453670779,1.3366541578914948,-0.10207541955243471,0.8570776320768516,-1.200751525878907,68.00008138020833,22.798266894869563,0.47957652581464255,11,-0.33750152587890625,-1.2125015258789062,-3.6062517166137695,-1.6750011444091797,2.875,2,0.09575831177392047,-1.1904727304433755,38.875,-9.000043596730245,38.79999923706055,1.512821315387926,38.75,0.09575831177392047
238,2000-11-30,39.625,39.95000076293945,38.67499923706055,39.0,1477140.0,0.018637492176929005,1.0,1.5624940395582598,63.49996414190041,51.40640172227786,-1.167575083353924,-1.078093167188399,-2.798130799189096,-1.3592956994336305,6.273151561716289,1.2750015258789062,0.2568449819291416,1.0687496185302763,0.004513117228540864,2.1329861198320117,0.5366313678794086,1.600867869181144,-1.8897350000000017,85.22724317126077,36.59986916940534,0.5321182506508668,11,-0.8374996185302734,-1.5249996185302734,-4.331250190734863,-2.3999996185302734,3.625,3,0.07192425171283512,-2.1249880791165197,38.900001525878906,-1.1904727304433755,38.875,-9.000043596730245,38.79999923706055,0.07192425171283512
239,2000-12-01,39.650001525878906,40.525001525878906,39.42499923706055,39.5,1277220.0,0.0006309533344834861,-6.333273994201719,0.24000244140625,69.18917403073857,52.64247498285159,-1.0568018064532723,-1.0693154644283283,-2.739492295916804,-1.395955787479373,6.088020163155546,1.1000022888183594,0.20143492932769647,1.0375011444091768,-0.1333627423054793,2.208365031123833,0.4520692010518488,1.622933087766505,-1.8261470953613284,56.79015601629111,3.9497758781026064,0.585431943357329,12,-0.5750007629394531,-1.0750007629394531,-4.225001335144043,-2.4250011444091797,3.4749984741210938,4,0.05485495973161458,1.0,39.625,-2.1249880791165197,38.900001525878906,-1.1904727304433755,38.875,0.05485495973161458
240,2000-12-04,39.349998474121094,39.875,38.67499923706055,39.875,637344.0,-0.0075662809637473405,3.5714181913301264,-3.499974568943594,58.4336795661366,53.97488819886061,-0.6442682749096846,-0.7818319000259208,-2.3785654983715716,-1.079934960252217,5.572226235030854,1.2000007629394531,0.1389373946376935,0.7199981689453097,-0.48521010582396684,1.9252064437145862,0.11739403156067141,1.322602306329948,-1.3640752178818332,41.97520166075782,-10.626045879059731,0.6026041373846369,12,-0.2749977111816406,-0.7749977111816406,-3.856247901916504,-2.124998092651367,1.8250007629394531,0,0.06289713811414921,-6.333273994201719,39.650001525878906,1.0,39.625,-2.1249880791165197,38.900001525878906,0.06289713811414921
241,2000-12-05,40.0,40.25,39.25,39.25,1653776.0,0.016518463814080953,-1.6666666666666667,-1.4285672765320507,66.1290005020624,56.60413882857673,-1.218623563672928,-1.4739301862866157,-2.945938870650636,-1.7023919356893558,4.860697322274316,1.0,0.14295294779035572,1.3487497329711928,0.06121064720466762,2.636288818737718,0.7049801900879302,1.9925192758544554,-1.8617320475823576,74.07401825778669,22.29143750450274,0.6437695428832615,12,-0.9249992370605469,-1.3249988555908203,-4.450000762939453,-2.875,1.25,1,0.028750038146972745,3.5714181913301264,39.349998474121094,-6.333273994201719,39.650001525878906,1.0,39.625,0.028750038146972745
242,2000-12-06,41.04999923706055,41.20000076293945,40.04999923706055,40.375,2114848.0,0.02624998092651376,1.3589719512815397,0.8999989827473959,72.36838142633329,59.50469907537445,-1.9746192537212153,-2.475617533317653,-3.903434997844222,-2.732432545383702,4.899557380943699,1.2000007629394531,0.1639955911556683,2.287499046325685,0.6109975676225687,3.9640005250288013,1.4492483069741269,3.125749785677243,-2.768527270235225,94.05934909973199,41.830045536843556,0.8382507393515596,12,-1.5749988555908203,-1.6999988555908203,-5.5,-3.924999237060547,-1.0499992370605469,2,-0.018879359941180285,-1.6666666666666667,40.0,3.5714181913301264,39.349998474121094,-6.333273994201719,39.650001525878906,-0.018879359941180285
243,2000-12-07,41.25,41.57500076293945,40.54999923706055,40.875,2336004.0,0.004872125862523502,1.0,0.5555561834899716,78.99537429602415,62.91666580401005,-1.8608099547238766,-2.519282782586643,-4.006701410838716,-2.9282737594088957,5.859455109174307,1.0250015258789062,0.2779030929206243,2.3062498092651396,0.38203627993796374,4.230463338592315,1.3441430446015517,3.2683565739287275,-2.735045729485549,88.79308303670788,33.07770348716393,0.9621067646635887,12,-1.2124996185302734,-1.7124996185302734,-4.737499237060547,-4.125,-1.3250007629394531,3,0.012727309718276514,1.3589719512815397,41.04999923706055,-1.6666666666666667,40.0,3.5714181913301264,39.349998474121094,0.012727309718276514
244,2000-12-08,41.0,42.25,41.0,41.25,1153428.0,-0.0060606060606061,-9.0,-0.6666666666666666,74.99994891039496,66.32994465268129,-1.4059320381801044,-2.1657019887580446,-3.6608776299929104,-2.6743281714003473,7.031765186599853,1.25,0.5053671471947467,1.9199998855590792,-0.18247969180091417,4.0224794629190725,0.868760096879079,2.9712396742390794,-2.1790410802430458,65.03497249683888,5.20981851454367,1.051239788679998,12,-0.625,-1.125,-4.19999885559082,-4.25,-1.1500015258789062,4,0.054878048780487854,1.0,41.25,1.3589719512815397,41.04999923706055,-1.6666666666666667,40.0,0.054878048780487854
245,2000-12-11,41.67499923706055,42.349998474121094,40.599998474121094,40.599998474121094,1371312.0,0.016463396025867105,-2.255811642802647,-4.3000030517578125,75.7575217123637,69.14635493787551,-1.8218074667177504,-2.67875944310903,-4.247158815086223,-3.341416676429347,8.011122633600435,1.75,0.7256855227462466,2.4049991607666,0.08542604971061962,4.724572271822581,1.2452126052386063,3.564785716294594,-2.4425553876744246,78.22582034489803,18.47022300653623,1.1597865555279916,12,-1.25,-1.75,-4.787498474121094,-4.924999237060547,-1.1499977111816406,0,0.03479306033555973,-9.0,41.0,1.0,41.25,1.3589719512815397,41.04999923706055,0.03479306033555973
246,2000-12-12,40.25,42.125,40.0,41.275001525878906,1076004.0,-0.03419314368681092,-1.7868824574130124,-0.9534891148134348,68.89763164597721,69.80785291465904,-0.2025537173993257,-1.1886911468524914,-2.7433352302937237,-1.9159143518152462,8.851840707444698,2.125,0.8571254482378521,0.8999999999999986,-1.4398152929968333,3.2398152929968305,-0.26990764649841736,2.0699076464984145,-0.581098503150983,10.638304779899942,-52.48490800224166,1.1699076464984148,12,0.2624988555908203,-0.3250007629394531,-3.206249237060547,-3.5,0.07500076293945312,1,0.022981347504609895,-2.255811642802647,41.67499923706055,-9.0,41.0,1.0,41.25,0.022981347504609895
247,2000-12-13,41.099998474121094,41.17499923706055,39.974998474121094,40.75,926060.0,0.021117974512325333,3.8000030517578125,-0.34146141765104315,71.98579526393365,70.7507230393294,-0.790828406107245,-1.9330241568858781,-3.474798931892863,-2.758865240769694,9.72803367028506,1.2000007629394531,1.0534398291672744,1.6199985504150405,-0.8082123647945068,4.048209465624588,0.40589309281026686,2.834104008019814,1.25,47.368421052631575,-19.67571415713715,1.2141054576047723,12,-0.5874996185302734,-1.1749992370605469,-3.874998092651367,-4.349998474121094,-0.2999992370605469,2,0.003649672298001505,-1.7868824574130124,40.25,-2.255811642802647,41.67499923706055,-9.0,41.0,0.003649672298001505
248,2000-12-14,41.599998474121094,41.599998474121094,40.04999923706055,41.0,1334240.0,0.012165450573309089,4.1666772630749085,1.7142888283378745,70.95586172850588,70.94702167241464,-1.096524232450335,-2.307161538205193,-3.868158886142183,-3.2488386315185664,10.822567791744161,1.5499992370605469,1.2236544140216168,1.964998626708983,-0.5921578391972346,4.5221550926152005,0.6864203937558742,3.2435768596620917,0.7025000000000006,68.42105263157895,2.438993704286048,1.2785782329531086,12,-1.0874996185302734,-1.6749992370605469,-4.193748474121094,-4.849998474121094,0.5250015258789062,3,-0.03846150319251662,3.8000030517578125,41.099998474121094,-1.7868824574130124,40.25,-2.255811642802647,41.67499923706055,-0.03846150319251662
249,2000-12-15,40.20000076293945,41.5,40.125,41.5,952252.0,-0.03365379236858779,1.1153858568548682,-2.1666709052299633,58.58896480837118,70.9642755882185,0.435492084030372,-0.7797812851003556,-2.4207236769279703,-1.840466553508307,11.97625189718604,1.4749984741210938,1.2981680396851445,0.4587509155273466,-2.0001890057797596,2.9176908368344527,-0.7707190451262065,1.6882208761808997,2.0559477111816378,9.473780581825658,-54.576035473181726,1.229469960653552,12,0.5999984741210938,-0.27500152587890625,-2.793750762939453,-3.450000762939453,1.9249992370605469,4,-0.006840833847257866,4.1666772630749085,41.599998474121094,3.8000030517578125,41.099998474121094,-1.7868824574130124,40.25,-0.006840833847257866
250,2000-12-18,40.599998474121094,41.04999923706055,40.099998474121094,40.17499923706055,4096696.0,0.00995019163159827,-2.3043460954137447,-0.32692268190981466,60.17698398051916,70.30294041915813,0.2586538620154073,-1.0442999912602744,-2.7620160887040015,-2.2476419547710123,13.09883744298227,0.9500007629394531,1.3333888915903174,0.7387487411499052,-1.6363116929462294,3.1138091752460397,-0.44878147589815853,1.926278958197969,1.610330999999995,29.06974681073792,-33.21773851048789,1.1875302170480657,12,0.5625,-0.6749992370605469,-3.1437482833862305,-3.8499984741210938,1.4000015258789062,0,-0.018472907098212255,1.1153858568548682,40.20000076293945,4.1666772630749085,41.599998474121094,3.8000030517578125,41.099998474121094,-0.018472907098212255
251,2000-12-19,41.25,41.525001525878906,40.42499923706055,40.5,880912.0,0.01600989040167633,-1.444445386343407,1.7647090502733123,62.91208169322283,69.25224044881253,-0.2183502533511401,-1.5741755769421033,-3.3421311188541907,-2.915484771109206,14.235510683919431,1.1000022888183594,1.364578440100395,1.2612503051757784,-1.1250851651289793,3.647585775480536,0.06808257002339957,2.4544180403281572,0.9156228541210893,78.46163236177884,16.198764625831913,1.1931677351523795,12,-0.08750152587890625,-1.2625007629394531,-3.625,-4.5,0.75,1,-0.017575720584753762,-2.3043460954137447,40.599998474121094,1.1153858568548682,40.20000076293945,4.1666772630749085,41.599998474121094,-0.017575720584753762
252,2000-12-20,40.82500076293945,42.0,40.54999923706055,41.125,1855044.0,-0.010303011807528462,-2.411757314101327,-0.3999989827473958,56.818186744185944,66.78810849860827,0.19151656691670382,-0.9643095439218428,-2.829788308276953,-2.5053907640439945,15.405148029330414,1.4500007629394531,1.4866820865495356,0.6875009536743164,-1.5001131166822859,2.8751150240309187,-0.40630608150398473,1.7813079888526175,1.2968096035816359,39.74365244404624,-18.80412659395663,1.0938070351783027,12,0.3374977111816406,-0.8375015258789062,-3.200000762939453,-4.075000762939453,2.799999237060547,2,-0.012247397199166676,-1.444445386343407,41.25,-2.3043460954137447,40.599998474121094,1.1153858568548682,40.20000076293945,-0.012247397199166676
253,2000-12-21,40.82500076293945,40.875,39.599998474121094,40.625,940944.0,0.0,7.500031789224725,-0.6666709052299633,56.69515409424718,64.75424240792519,0.1395675531710694,-0.7819046881384608,-2.7382260308061106,-2.513661288853065,16.301270667864088,1.2750015258789062,1.521909710960884,0.5462509155273452,-1.4131573428946993,2.5056591739493896,-0.43345321368367706,1.5259550447383674,1.2538733657336394,51.04172958264059,-7.409125667201188,0.9797041292110236,12,0.14999771118164062,-0.8375015258789062,-3.200000762939453,-4.075000762939453,2.799999237060547,3,-0.0006124072360483845,-2.411757314101327,40.82500076293945,-1.444445386343407,41.25,-2.3043460954137447,40.599998474121094,-0.0006124072360483845
254,2000-12-22,42.20000076293945,42.25,40.625,41.17499923706055,1063172.0,0.03368034229770811,1.8888888888888888,5.12498807911652,64.46702453839234,63.49974272192838,-1.1703904892310035,-1.9870648022192938,-3.982037745243588,-3.8958062457667353,17.9430903937012,1.625,1.4503355196622394,1.748750877380374,-0.25101685420127495,3.748518608962023,0.7488670115895459,2.748634743171202,-2.6000022888183594,98.11323742374208,36.02600104820922,0.9998838657908249,12,-1.2750015258789062,-2.2125015258789062,-4.575000762939453,-5.450000762939453,0.2999992370605469,4,-0.0017772692318366312,7.500031789224725,40.82500076293945,-2.411757314101327,40.82500076293945,-1.444445386343407,41.25,-0.0017772692318366312
255,2000-12-25,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0,0.0,1.0,0.0,61.956534809345854,62.72850974008045,-1.2159583683901047,-1.812197242779071,-3.8505625101000476,-3.9042212880302998,19.11768054298771,0.0,1.3231302924432242,1.5787508010864286,-0.40799939190820567,3.565500994081063,0.5853757045891115,2.5721258975837458,-2.6000022888183594,98.11323742374208,35.991416787102025,0.9933750964973165,12,-1.2750015258789062,-2.2125015258789062,-4.575000762939453,-5.450000762939453,0.2999992370605469,0,-0.0017772692318366312,1.8888888888888888,42.20000076293945,7.500031789224725,40.82500076293945,-2.411757314101327,40.82500076293945,-0.0017772692318366312
256,2000-12-26,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0,0.0,1.0,0.0,57.055229368791174,61.0695579739535,-1.0172349011150743,-1.6341058089096805,-3.7300776322902323,-3.907931629030216,20.35574700347775,0.0,1.235935556623673,1.4125007629394517,-0.5145570557360202,3.3395585816149236,0.4489718536017122,2.376029672277191,-2.547002258300779,98.11323742374208,38.37764766222787,0.9635289093377374,12,-1.2750015258789062,-2.2125015258789062,-4.575000762939453,-5.450000762939453,1.4500007629394531,1,-0.0047393544863415515,1.0,42.20000076293945,1.8888888888888888,42.20000076293945,7.500031789224725,40.82500076293945,-0.0047393544863415515
257,2000-12-27,42.625,42.625,41.875,42.125,723404.0,0.010071071786183161,2.0,100.0,58.20896270201972,59.653235859899496,-1.3445582509829705,-1.861151020268622,-4.017497974362705,-4.334207525375035,21.981057052921614,0.75,1.0945604358823005,1.6512500762939482,-0.22712247248567508,3.5296226250735714,0.7120638019041365,2.5904363506837598,-2.920061465454097,100.0,42.12487214708284,0.9391862743898101,12,-1.5125007629394531,-2.5,-5.162500381469727,-5.875,1.625,2,-0.014662756598240456,1.0,42.20000076293945,1.0,42.20000076293945,1.8888888888888888,42.20000076293945,-0.014662756598240456
258,2000-12-28,42.474998474121094,42.625,42.32500076293945,42.45000076293945,489812.0,-0.0035190973813232773,-1.1818307924926132,0.04999542236328125,58.91238406077705,59.68917133238903,-1.181648162530884,-1.5670296134074704,-3.7264061368723347,-4.196347339184385,22.843487059533647,0.2999992370605469,1.0938696559077954,1.3587486267089872,-0.5212201630847773,3.2387174165027517,0.418764231812105,2.2987330216058695,-2.6532574809570235,92.49992370605469,34.06274106315955,0.9399843948968812,12,-1.3624992370605469,-2.3499984741210938,-5.01249885559082,-5.724998474121094,1.25,3,0.027074786749658575,2.0,42.625,1.0,42.20000076293945,1.0,42.20000076293945,0.027074786749658575
259,2000-12-29,41.82500076293945,42.45000076293945,41.79999923706055,42.375,308092.0,-0.015303066145550659,-1.166663487764405,-22.001983824202654,50.90910099755582,58.65940655650421,-0.3094448267069154,-0.786031958392897,-2.9157837268629123,-3.555208704843409,22.992317794122897,0.6749992370605469,0.9744723227809047,0.6000009536743178,-1.1713354568328285,2.371337364181464,-0.2856672515792553,1.485669158927891,-1.8911294095019429,3.030485182804748,-50.7181760594442,0.8856682052535725,12,-0.7125015258789062,-1.6375007629394531,-4.36250114440918,-5.075000762939453,0.8250007629394531,4,0.04303644242023541,-1.1818307924926132,42.474998474121094,2.0,42.625,1.0,42.20000076293945,0.04303644242023541
260,2001-01-01,41.82500076293945,41.82500076293945,41.82500076293945,41.82500076293945,0.0,0.0,1.0,-0.0,61.53847873632507,58.50678400573779,-0.1312016345356568,-0.62304787172787,-2.7776376069854365,-3.569347056298639,24.067934209086893,0.0,0.8290150522685096,0.4762508392334013,-1.0757831096139512,2.0282847880807537,-0.29976613519027495,1.2522678136570775,-1.7834842636394441,3.030485182804748,-53.850965847238946,0.7760169744236753,1,-0.7125015258789062,-1.2625007629394531,-4.33125114440918,-5.287500381469727,1.9500007629394531,0,0.016138654506819616,-1.166663487764405,41.82500076293945,-1.1818307924926132,42.474998474121094,2.0,42.625,0.016138654506819616
261,2001-01-02,41.150001525878906,42.375,40.75,41.29999923706055,495428.0,-0.016138654506819616,-2.4210498841537604,-100.0,50.37596314023873,57.79098138307699,0.5901853997953594,0.15022621903466415,-1.971905395104109,-2.9129539358361143,24.40720397789972,1.625,0.8635031131996271,-0.25624847412109375,-1.6775965325905204,1.165099584348333,-0.9669225033558106,0.45442555511362315,-1.0051456865508968,21.333414713541668,-35.233209418825155,0.7106740292347145,1,-0.037502288818359375,-0.5875015258789062,-3.2687511444091797,-4.61250114440918,2.7749977111816406,1,0.03280676607683941,1.0,41.82500076293945,-1.166663487764405,41.82500076293945,-1.1818307924926132,42.474998474121094,0.03280676607683941
262,2001-01-03,40.275001525878906,42.0,40.275001525878906,41.5,820184.0,-0.02126366871334673,-1.816327547442437,8.166781109330891,40.5694085449293,55.999231877597225,1.5410179388227832,1.016294309343806,-0.999434878277107,-2.0642321243908484,23.81603266774744,1.7249984741210938,0.8328333064872666,-1.0924985885620089,-2.594698475200893,0.4097012980768753,-1.8435985318814545,-0.34139864524256325,-0.030939920124019693,0.0,-52.792352784347685,0.7510999433194425,1,1.1749992370605469,0.28749847412109375,-2.3062515258789062,-3.7375011444091797,3.2249984741210938,2,0.08379887950671772,-2.4210498841537604,41.150001525878906,1.0,41.82500076293945,-1.166663487764405,41.82500076293945,0.08379887950671772
263,2001-01-04,41.775001525878906,42.875,40.724998474121094,40.92499923706055,1772280.0,0.03724394644743012,-2.4399919433839616,-0.6938802837515492,61.052642850450404,55.61985613449257,0.2122695123329308,-0.4662627635011063,-2.3970316885770444,-3.586844799916861,23.195461007071653,2.5999984741210938,0.7521200810746436,0.38125133514404297,-1.1306203640599577,1.8931230343480436,-0.3746845144579609,1.1371871847460469,-1.5,57.692341550587315,-0.5555799388727536,0.7559358496020007,1,-0.20000076293945312,-1.0000019073486328,-3.6500015258789062,-5.23750114440918,1.6749992370605469,3,0.05924592181254318,-1.816327547442437,40.275001525878906,-2.4210498841537604,41.150001525878906,1.0,41.82500076293945,0.05924592181254318
264,2001-01-05,43.25,44.04999923706055,41.775001525878906,41.775001525878906,3076156.0,0.03530816086762689,-2.084745850380953,1.7352876498386611,66.15855190316248,56.08674692269442,-1.2271737193506098,-1.85938573400108,-3.75037602992078,-5.071318341306821,22.392195187300874,2.2749977111816406,0.8161624938293031,1.7437498092651396,0.033419566777361354,3.4540800517529178,0.8885846880212469,2.598914930509032,-2.9749984741210938,78.80795438124562,16.172341190622916,0.8551651212438907,1,-1.0874996185302734,-1.8875007629394531,-4.806249618530273,-6.612499237060547,-0.02500152587890625,4,0.010982623679100412,-2.4399919433839616,41.775001525878906,-1.816327547442437,40.275001525878906,-2.4210498841537604,41.150001525878906,0.010982623679100412
265,2001-01-08,43.125,43.900001525878906,42.79999923706055,43.25,2605832.0,-0.0028901734104046506,-1.8387099949793761,-0.08474585038095288,62.21499099880017,56.66005377047319,-1.069648996692564,-1.707742330423983,-3.497024551785657,-4.956217267149974,22.042179453320472,1.1000022888183594,0.8919353158548589,1.5462497711181626,-0.31083282495236375,3.403332367188689,0.6177084730828994,2.474791069153426,-2.5479986572265645,75.49669409545136,14.248992104070261,0.9285412980352649,1,-0.9624996185302734,-1.7625007629394531,-4.299999237060547,-6.19999885559082,-0.625,0,-0.01101445737092388,-2.084745850380953,43.25,-2.4399919433839616,41.775001525878906,-1.816327547442437,40.275001525878906,-0.01101445737092388
266,2001-01-09,41.17499923706055,43.57500076293945,41.17499923706055,43.25,2086392.0,-0.04521740899569748,-1.3132536322339043,16.600006103515625,51.90216625119624,55.959298609270576,0.8042392753722609,0.3321391592860934,-1.438685160511163,-3.0139830331612245,21.819247917664487,2.4000015258789062,0.7159146547705291,-0.45000095367431925,-2.2113548835098342,1.3113529761611957,-1.3306779185920732,0.4306760112434347,-0.3201580627441416,23.841013426732,-38.469209236215676,0.880676964917756,1,0.9875011444091797,0.47500038146972656,-2.3499984741210938,-4.249998092651367,1.1749992370605469,1,0.06314516908304313,-1.8387099949793761,43.125,-2.084745850380953,43.25,-2.4399919433839616,41.775001525878906,0.06314516908304313
267,2001-01-10,41.25,42.45000076293945,40.900001525878906,41.625,1365364.0,0.0018215121877147578,-1.8837276972647656,0.18072282511779597,52.291101573794364,55.2236005551614,0.5740508974283145,0.2834868463472304,-1.4780011372635116,-3.085615233403928,21.531958371823272,1.5499992370605469,0.572418441297124,-0.38250026702881,-2.135700032384996,1.370699498327376,-1.259100149706903,0.49409961564928295,2.799999237060547,15.789515952314574,-45.9654915607426,0.8765998826780944,1,0.9125003814697266,0.5749988555908203,-2.3749990463256836,-4.237499237060547,1.2999992370605469,2,0.06484846635298291,-1.3132536322339043,41.17499923706055,-1.8387099949793761,43.125,-2.084745850380953,43.25,0.06484846635298291
268,2001-01-11,40.0,41.95000076293945,39.625,41.275001525878906,1927560.0,-0.030303030303030276,-1.296295319511267,3.4000040690104165,37.97813490023626,53.786826544348116,1.6048152449741053,1.4835345623790133,-0.19885223424342513,-1.830699241797852,21.22027400820709,2.325000762939453,0.45368606337980566,-1.5525003433227553,-3.451869808302412,0.3468691216569013,-2.5021850758125836,-0.602815610832927,3.986999282836912,8.474577732336655,-46.67038152842777,0.949684732489827,1,1.8374996185302734,1.8249988555908203,-0.5874996185302734,-2.6499996185302734,2.875,3,0.08749999999999991,-1.8837276972647656,41.25,-1.3132536322339043,41.17499923706055,-1.8387099949793761,43.125,0.08749999999999991
269,2001-01-12,39.92499923706055,40.42499923706055,39.275001525878906,40.275001525878906,1821128.0,-0.001875019073486306,2.538466955802175,0.27451127054698204,37.66936638384834,51.13470294962848,1.5443640537452765,1.619931268650305,-0.08127200459460937,-1.7627448633720348,20.975439223899244,1.1499977111816406,0.2729256334314556,-1.6137510299682631,-3.5578023708187416,0.33030031088221534,-2.5857767003935024,-0.6417253595430239,3.8875200744628913,14.054004566089526,-34.182853965160824,0.9720256704252408,1,1.7375011444091797,1.7375011444091797,-0.1374988555908203,-2.3874988555908203,2.950000762939453,4,0.0882905846772517,-1.296295319511267,40.0,-1.8837276972647656,41.25,-1.3132536322339043,41.17499923706055,0.0882905846772517
270,2001-01-15,39.849998474121094,40.0,39.29999923706055,39.775001525878906,786340.0,-0.001878541374393694,2.73333740234375,-0.2142755937264989,37.365578055890644,49.68910460692313,1.463669267747683,1.724267040319674,0.021001642670150034,-1.6829235823873674,20.74989945178036,0.7000007629394531,0.07743370809348704,-1.6512517929077148,-3.6977814287705826,0.3952778429551529,-2.6745166108391487,-0.627986974976281,3.6902697702636758,13.3720244247125,-27.376196658579538,1.0232648179314332,1,1.8125019073486328,1.8125019073486328,0.27500152587890625,-1.9749984741210938,2.6750030517578125,0,0.08469260048257587,2.538466955802175,39.92499923706055,-1.296295319511267,40.0,-1.8837276972647656,41.25,0.08469260048257587
271,2001-01-16,40.525001525878906,40.849998474121094,39.42499923706055,39.849998474121094,1477768.0,0.016938596677642748,1.1509471987101976,9.000406917599186,39.005247104426005,49.515308891311655,0.7718554234792094,1.045781794761055,-0.6368594517596762,-2.337555908972348,19.850023962554882,1.4249992370605469,0.015933824396910268,-0.9399988174438505,-3.0304785223139064,1.1504808874262054,-1.985238669878882,0.10524103499118098,2.759350715395513,39.3700882006279,5.864139189235296,1.045239852435028,1,1.1374988555908203,1.1374988555908203,-0.3500022888183594,-2.6000022888183594,2.125,1,0.048735309062477805,2.73333740234375,39.849998474121094,2.538466955802175,39.92499923706055,-1.296295319511267,40.0,0.048735309062477805
272,2001-01-17,40.32500076293945,42.099998474121094,40.32500076293945,41.0,1450864.0,-0.004935243810212708,-4.259258422013371,-0.999994348622194,38.80209792405018,47.04302612171163,1.0948272156787482,1.2715987122072647,-0.3975088869812211,-2.12133404984084,18.573293195186473,1.7749977111816406,-0.1486482578299686,-1.114999580383298,-3.249207196862656,1.0192080360960603,-2.182103388622977,-0.04789577214361884,2.718790435411236,37.1681547377916,10.665003215449989,1.067103808239679,1,1.3374996185302734,1.3374996185302734,-0.10625171661376953,-2.4000015258789062,1.6749992370605469,2,0.05021692927139898,1.1509471987101976,40.525001525878906,2.73333740234375,39.849998474121094,2.538466955802175,39.92499923706055,0.05021692927139898
273,2001-01-18,40.79999923706055,41.17499923706055,40.5,40.900001525878906,984764.0,0.011779255180018211,1.0769280428186603,0.14815170644317224,44.562327883343556,44.64344567506508,0.5218592227168841,0.8375740039849688,-0.7881411979077484,-2.5692010806817365,18.439992762886938,0.8499984741210938,-0.16379443749561062,-0.6387510299682617,-2.7745041150446568,1.4970020551081333,-1.7066275725064557,0.42912551256993225,2.017664580941833,53.982278180178135,23.49750973255985,1.067876542538196,1,0.7875022888183594,0.8625011444091797,-0.5812501907348633,-2.875,1.2999992370605469,3,0.04289215766480692,-4.259258422013371,40.32500076293945,1.1509471987101976,40.525001525878906,2.73333740234375,39.849998474121094,0.04289215766480692
274,2001-01-19,42.125,42.125,41.150001525878906,41.25,1278672.0,0.03247550950285061,1.2285679408482142,-8.749799732977303,51.395344793507846,43.44126276336593,-1.094615387268945,-0.5199940924528548,-2.0325944234034665,-3.868271264470053,17.515608482323653,1.3250007629394531,0.010999867326859203,0.6899997711181669,-1.440382009083386,2.82038155131972,-0.37519111898261315,1.755190661218947,0.4801040804749732,100.0,63.3143039015425,1.0651908901007776,1,-0.6999988555908203,-0.46249961853027344,-1.9062509536743164,-4.200000762939453,-0.9000015258789062,4,0.017804154302670572,1.0769280428186603,40.79999923706055,-4.259258422013371,40.32500076293945,1.1509471987101976,40.525001525878906,0.017804154302670572
275,2001-01-22,42.125,42.349998474121094,41.57500076293945,41.92499923706055,1412996.0,0.0,1.3846167389505437,0.22857230050223215,54.83869990632698,43.767544280602685,-1.3984441470304318,-0.5543214051213852,-1.9374909525945867,-3.8648306077053576,16.59301130867099,0.7749977111816406,-0.10079909618197291,0.6937498092651353,-1.4312192246161217,2.8187188431463923,-0.3687347076754932,1.7562343262057638,0.2802979271992072,92.30774246809021,51.46261704315383,1.0624845169406285,1,-1.2624988555908203,-0.46249961853027344,-1.7625007629394531,-4.200000762939453,0.3250007629394531,0,0.017804154302670572,1.2285679408482142,42.125,1.0769280428186603,40.79999923706055,-4.259258422013371,40.32500076293945,0.017804154302670572
276,2001-01-23,42.0,42.25,41.29999923706055,41.29999923706055,746156.0,-0.0029673590504450953,-1.7142849357769168,3.4999904632932157,59.249317036572805,44.540679332022506,-1.2785657560986436,-0.4691255238250136,-1.7418636032014945,-3.739876128460075,15.532369678533787,0.9500007629394531,-0.40768594032807925,0.5787498474121122,-1.5328268901816173,2.6903265850058418,-0.477038521384749,1.6345382162089734,-2.7249984741210938,82.71610519910858,35.188127431334614,1.0557883687968634,1,-1.1875,-0.33749961853027344,-1.4562511444091797,-4.075000762939453,-0.5,1,0.01250003633045016,1.3846167389505437,42.125,1.2285679408482142,42.125,1.0769280428186603,40.79999923706055,0.01250003633045016
277,2001-01-24,42.0,42.0,42.0,42.0,0.0,0.0,1.0,0.0,51.43768908943595,46.036185353044694,-1.2974286789662486,-0.5463620037022494,-1.6649443335058152,-3.7339344305795805,14.117161549389007,0.0,-0.6812485939193778,0.6099998474121122,-1.444289577939685,2.6642892727639094,-0.41714486526378636,1.6371445600880108,-2.66549850463867,81.08114795676397,33.3997350803035,1.0271447126758972,1,-1.1875,-0.33749961853027344,-1.4250011444091797,-4.075000762939453,1.0250015258789062,2,0.015476226806640625,-1.7142849357769168,42.0,1.3846167389505437,42.125,1.2285679408482142,42.125,0.015476226806640625
278,2001-01-25,43.625,43.625,41.5,41.5,1852068.0,0.038690476190476275,1.0,100.0,52.351095379316945,47.66748857476343,-2.6308039275635338,-2.1932377671338728,-3.192556513122071,-5.339890531584302,12.99316383231322,2.125,-0.6847462275933651,2.177499771118164,-0.06079736072625508,4.415796902962583,1.0583512051959545,3.2966483370403736,-4.232188534545898,100.0,53.93201269346032,1.1191485659222096,1,-2.1625003814697266,-1.9624996185302734,-3.0500011444091797,-5.700000762939453,-0.5750007629394531,3,-0.03724928366762181,1.0,42.0,-1.7142849357769168,42.0,1.3846167389505437,42.125,-0.03724928366762181
279,2001-01-26,43.625,43.625,43.625,43.625,0.0,0.0,1.0,0.0,53.184710899626396,49.425170001845174,-2.2917682798826533,-2.162336186226433,-3.0794596749788212,-5.322249985673437,12.507499462492557,0.0,-0.694330446771481,2.0874998092651396,-0.3505483952945241,4.525548013824803,0.8684757069853077,3.3065239115449714,-4.062900993164064,100.0,55.27289635153518,1.2190241022798327,1,-2.1000003814697266,-1.9624996185302734,-3.1437511444091797,-5.700000762939453,0.09999847412109375,4,-0.03495705503447355,1.0,43.625,1.0,42.0,-1.7142849357769168,42.0,-0.03495705503447355
280,2001-01-29,42.5,42.75,41.775001525878906,42.25,2295808.0,-0.025787965616045794,1.5999959309895833,100.0,59.430603243006075,51.69465401724297,-0.839630500381709,-1.037360084121687,-1.8561333634590227,-4.183976275983909,11.427113115390961,1.8499984741210938,-0.46275819512880645,0.9287498474121065,-1.5444898171471948,3.401989511971408,-0.30786998486754413,2.165369679691757,-2.775384953437502,51.61291910383356,4.068555803066673,1.2366198322796513,1,-0.5249996185302734,-0.8374996185302734,-2.043750762939453,-4.575000762939453,1.125,0,-0.03000003590303313,1.0,43.625,1.0,43.625,1.0,42.0,-0.03000003590303313
281,2001-01-30,42.5,42.75,42.025001525878906,42.57500076293945,848264.0,0.0,2.4117636499088957,-0.3000030517578125,58.9927998322632,53.93806534037775,-0.5923019690256552,-0.9813502348950323,-1.7718987369465538,-4.176156286660856,11.585070891824268,0.7249984741210938,-0.19907087530544487,0.8612499237060547,-1.6371430192081675,3.359642866620277,-0.3879465477510564,2.110446395163166,-2.619369555300004,47.05882352941176,-4.316328433381514,1.2491964714571104,1,-0.4375,-0.8374996185302734,-2.043750762939453,-4.575000762939453,2.299999237060547,1,-0.0011764526367187278,1.5999959309895833,42.5,1.0,43.625,1.0,43.625,-0.0011764526367187278
282,2001-01-31,43.650001525878906,43.849998474121094,42.400001525878906,42.650001525878906,1568356.0,0.027058859432444793,1.071433242506812,-13.333197701032502,76.64232316527148,57.502509260591964,-1.3645485708580338,-1.9663571486801175,-2.795163475862971,-5.305982752680556,12.501677404923564,1.4499969482421875,0.1294630573093798,1.842501449584958,-0.7230655113077589,4.408068410477675,0.5597179691385961,3.12528493003132,-3.6195962989669113,91.48948603819895,33.25478685458465,1.2827834804463591,1,-1.1500015258789062,-1.9875011444091797,-3.1937522888183594,-5.725002288818359,0.47499847412109375,2,-0.04925547424332222,2.4117636499088957,42.5,1.5999959309895833,42.5,1.0,43.625,-0.04925547424332222
283,2001-02-01,44.25,44.375,42.75,43.75,1942208.0,0.013745669029710639,3.3333333333333335,0.5,79.32202390404451,60.605473606207156,-1.5910111536188651,-2.4995827558533676,-3.263675827685894,-5.862153447990444,12.783796491778926,1.625,0.4355202871706183,2.3187500000000014,-0.4693300617363221,5.106830061736325,0.9247099691318397,3.712790030868163,-3.9904191782554577,95.1923048707844,30.073222061818342,1.3940400308681626,2,-1.4125003814697266,-2.424999237060547,-3.6312503814697266,-6.1875,-0.02500152587890625,3,-0.027683581336069962,1.071433242506812,43.650001525878906,2.4117636499088957,42.5,1.5999959309895833,42.5,-0.027683581336069962
284,2001-02-02,43.724998474121094,44.275001525878906,43.349998474121094,44.275001525878906,804712.0,-0.011864441262800174,2.3636287973366623,-1.100006103515625,74.76036890172858,62.818992383474,-0.910981427670805,-2.0418580711464784,-2.634756224925411,-5.294335362786498,12.19062446527549,0.9250030517578125,0.7763019885438709,1.769998550415039,-1.0729337902274096,4.612930891057488,0.3485323800938147,3.1914647207362634,-3.1361841181161125,74.99992664039414,3.197415749642616,1.4214661703212252,2,-0.8874988555908203,-1.8999977111816406,-3.1062488555908203,-5.662498474121094,0.9250030517578125,4,-0.015437375886017457,3.3333333333333335,44.25,1.071433242506812,43.650001525878906,2.4117636499088957,42.5,-0.015437375886017457
285,2001-02-05,42.650001525878906,43.57500076293945,42.650001525878906,42.974998474121094,1124384.0,-0.02458540847928059,-4.692356448659561,0.5909002635594396,62.91793552719822,63.22661666021015,0.2752657930077831,-1.0585434814939845,-1.4678020640904919,-4.169963663239891,11.352210031571955,1.0749969482421875,1.012490546075398,0.7187515258789077,-2.0907661800613226,3.528269231819138,-0.6860073270912039,2.1235103788490193,-1.7582923183543215,26.595761949749853,-47.27231876790334,1.4047588529701134,2,0.28749847412109375,-0.8250007629394531,-2.000001907348633,-4.587501525878906,-1.125,0,0.025205085809666627,2.3636287973366623,43.724998474121094,3.3333333333333335,44.25,1.071433242506812,43.650001525878906,0.025205085809666627
286,2001-02-06,43.775001525878906,43.974998474121094,42.75,42.75,816248.0,0.02637749026380165,-1.3902373668579595,-3.1538804638715434,68.85246790129479,65.16159208375001,-0.6386306349524915,-2.0857057833460715,-2.488294163365971,-5.228566361639054,12.144839157012942,1.3249969482421875,1.1110904368275314,1.7137514114379897,-1.1875406833871835,4.615043506263163,0.26310536402540663,3.1643974588505728,-2.604629054956291,69.62030695299131,-8.522828058019897,1.4506460474125857,2,-0.8375015258789062,-1.9500007629394531,-2.937501907348633,-5.712501525878906,-2.25,1,-0.0034266481016620443,-4.692356448659561,42.650001525878906,2.3636287973366623,43.724998474121094,3.3333333333333335,44.25,-0.0034266481016620443
287,2001-02-07,43.92499923706055,43.95000076293945,43.0,43.29999923706055,801712.0,0.0034265609583807866,1.8148043493003594,0.6097551898413832,67.70538855893007,66.86762465926257,-0.54406548438822,-2.134458719202719,-2.5306922580120315,-5.2958508629408385,13.211934483250854,0.9500007629394531,1.182496885504861,1.729999160766603,-1.2591305538237236,4.71912887535693,0.23543430347143612,3.22456401806177,-2.4982565638117435,73.9129761741538,-6.985353349567731,1.4945648572951644,2,-0.8499984741210938,-2.0999984741210938,-3.0874996185302734,-5.287498474121094,-3.674999237060547,2,0.01992031907109837,-1.3902373668579595,43.775001525878906,-4.692356448659561,42.650001525878906,2.3636287973366623,43.724998474121094,0.01992031907109837
288,2001-02-08,43.5,43.75,43.32500076293945,43.32500076293945,891216.0,-0.009675566179679462,-3.8571553133514986,0.279998779296875,58.67508387525331,67.4776661009989,-0.15495762418461112,-1.511288416343561,-2.024185905284881,-4.776597135109661,13.393172698644221,0.5999984741210938,1.2171458689631152,1.1299999237060518,-1.724848495406313,3.9848483428184167,-0.29742428585013414,2.557424133262238,-1.8373967406110978,52.30759840745193,-25.09325674352511,1.4274242095561835,2,-0.4249992370605469,-1.6749992370605469,-2.4937496185302734,-4.6875,-2.625,3,0.014367816091954033,1.8148043493003594,43.92499923706055,-1.3902373668579595,43.775001525878906,-4.692356448659561,42.650001525878906,0.014367816091954033
289,2001-02-09,43.45000076293945,43.625,42.900001525878906,43.25,1050496.0,-0.0011494077485183496,1.6363617447755914,1.1428664850136239,58.30722037771985,67.35284578263376,-0.14795121666907818,-1.2476311811271898,-1.8923860451207801,-4.643652621738454,13.20288747126424,0.7249984741210938,1.3559047089990486,0.9037506103515653,-1.74320785065688,3.5507090713600107,-0.4197286201526609,2.2272298408557916,-1.5704057643016611,60.37743997236138,-14.512467524842954,1.323479230504224,2,-0.25,-1.625,-2.27500057220459,-4.200000762939453,-3.924999237060547,4,0.0178365407957064,-3.8571553133514986,43.5,1.8148043493003594,43.92499923706055,-1.3902373668579595,43.775001525878906,0.0178365407957064
290,2001-02-12,43.224998474121094,43.375,42.79999923706055,43.125,535820.0,-0.005178418523994033,1.8749928474699118,0.4999904632932156,57.585132737342754,67.19643832764261,0.21311894471808301,-0.7977175187132062,-1.576839653095007,-4.346550028148528,12.969110126501814,0.6500015258789062,1.3648028722076049,0.5099983215332031,-1.8251673152514343,2.8451639583178405,-0.6575844968591156,1.6775811399255218,-1.145771075374327,38.775433941817234,-33.67355481392058,1.1675828183923176,2,0.16250228881835938,-1.3999977111816406,-1.462498664855957,-3.0749988555908203,-3.7749977111816406,0,0.03296710473248399,1.6363617447755914,43.45000076293945,-3.8571553133514986,43.5,1.8148043493003594,43.92499923706055,0.03296710473248399
291,2001-02-13,42.5,43.17499923706055,42.375,42.92499923706055,1250776.0,-0.01677266627447427,-1.3703707889933143,-4.250057221332113,52.84091056871097,64.55183692802477,1.048364104271684,0.08730555870396017,-0.788809496018672,-3.546548219627226,13.349438159926525,0.8499984741210938,1.3452183459975657,-0.31375007629394247,-2.4142183574300873,1.7867182048422023,-1.3639842168620149,0.7364840642741299,-0.23711079315297212,7.93650409201772,-60.80073606331546,1.0502341405680742,2,0.875,-0.6749992370605469,-0.7375001907348633,-2.1625003814697266,-3.0,1,-0.02294114056755514,1.8749928474699118,43.224998474121094,1.6363617447755914,43.45000076293945,-3.8571553133514986,43.5,-0.02294114056755514
292,2001-02-14,42.349998474121094,42.75,42.07500076293945,42.25,760252.0,-0.003529447667738994,-2.0000169543250483,-0.23529094972668768,41.296914286190415,60.3268247482632,1.1114481559140614,0.41823657009116033,-0.6100695338202655,-3.3236500558292335,13.54354520788174,0.6749992370605469,1.3547559181244822,-0.5650014877319336,-2.328550831500813,1.1985478560369458,-1.4467761596163697,0.31677318415250255,2.0250015258789062,16.41778127996247,-46.36702464035166,0.8817746718844387,2,0.8250026702880859,-0.5249977111816406,-0.44374847412109375,-2.0124988555908203,-6.224998474121094,2,-0.019480448122006888,-1.3703707889933143,42.5,1.8749928474699118,43.224998474121094,1.6363617447755914,43.45000076293945,-0.019480448122006888
293,2001-02-15,42.54999923706055,42.54999923706055,42.025001525878906,42.025001525878906,555624.0,0.004722568362349966,1.0,5.250057221332113,42.85713561519045,56.78202104975897,0.7207357241518508,0.375305731535164,-0.7848629186146638,-3.4488511251042553,13.738430878859582,0.5249977111816406,1.378201254322697,-0.45250072479247905,-1.923617545856814,1.018616096271856,-1.188059135324643,0.2830576857396849,1.7790007781982453,32.812388241184465,-24.221277060696238,0.735558410532166,2,0.4500007629394531,-0.7249984741210938,-0.5562496185302734,-2.112499237060547,-4.549999237060547,3,-0.05405403709284384,-2.0000169543250483,42.349998474121094,-1.3703707889933143,42.5,1.8749928474699118,43.224998474121094,-0.05405403709284384
294,2001-02-16,42.875,43.17499923706055,41.900001525878906,42.025001525878906,1212252.0,0.007638090922840179,-1.3181808723877957,1.6190517711171661,52.7881047218305,55.65648429360701,0.2933296406460357,0.11528473597300604,-1.0723005643425552,-3.6964029495341464,13.472119703958708,1.2749977111816406,1.1717777521655464,-0.16499996185302734,-1.5790648295684164,1.2490649058623617,-0.8720323957107183,0.5420324720046636,1.3618400756835953,66.10165984761885,8.036042168908807,0.7070324338576937,2,0.0625,-1.0499992370605469,-1.0437507629394531,-2.1000003814697266,-4.049999237060547,4,-0.04664723032069973,1.0,42.54999923706055,-2.0000169543250483,42.349998474121094,-1.3703707889933143,42.5,-0.04664723032069973
295,2001-02-19,42.875,43.224998474121094,42.375,42.75,308164.0,0.0,1.0606099839088539,0.14705908752277602,52.78810472183051,53.87155505144431,0.36721907976382795,0.18377609072269507,-1.0557235491722068,-3.6265505115473644,13.058687247303197,0.8499984741210938,0.86301637227848,-0.20249996185302876,-1.552734050347425,1.1477341266413674,-0.8776170061002233,0.4726170823941658,1.221629762695315,73.58495998157424,13.543482721213401,0.6751170442471972,2,0.05000114440917969,-1.0375003814697266,-1.2124996185302734,-2.1000003814697266,-4.200000762939453,0,-0.07813407519815962,-1.3181808723877957,42.875,1.0,42.54999923706055,-2.0000169543250483,42.349998474121094,-0.07813407519815962
296,2001-02-20,42.525001525878906,42.82500076293945,42.275001525878906,42.54999923706055,679944.0,-0.008163229717110032,-1.095244323342416,-0.199981689453125,40.50632177913755,50.84943652035625,0.5825160693788973,0.6062033893187149,-0.6469342776160545,-3.2056305710730797,12.838433423063217,0.5999984741210938,0.5949444968960194,-0.5787485122680636,-1.8594016736690548,0.7019046491329277,-1.2190750929685592,0.061578068432432076,1.4398305426074245,47.1699199631485,-8.52621042334897,0.6403265807004949,2,0.2999992370605469,-0.6250019073486328,-0.8625011444091797,-1.7500019073486328,-2.5250015258789062,1,-0.0723104209900648,1.0606099839088539,42.875,-1.3181808723877957,42.875,1.0,42.54999923706055,-0.0723104209900648
297,2001-02-21,42.650001525878906,42.875,41.79999923706055,42.375,691968.0,0.002939447278418772,1.9655255874646154,-11.001068213032198,35.321106696792285,48.25455016719392,0.2879153447717542,0.5611680728714035,-0.7378810141164962,-3.2442909719519406,12.43309893621546,1.0750007629394531,0.5100473209834391,-0.48624858856201314,-1.6789318028291191,0.7064346257050929,-1.0825901956955661,0.11009301857153986,1.190940710050981,59.649315361861035,8.579503801626828,0.596341607133552,2,0.06249809265136719,-0.3000011444091797,-0.9875011444091797,-1.8750019073486328,-2.4750022888183594,2,-0.07385700851540578,-1.095244323342416,42.525001525878906,1.0606099839088539,42.875,-1.3181808723877957,42.875,-0.07385700851540578
298,2001-02-22,42.0,43.099998474121094,41.875,41.875,694424.0,-0.015240363484735231,-18.5999755859375,0.45454293244555416,34.52915319832604,45.612542702816825,0.7853541196181126,1.1417233893968728,-0.0767961552835601,-2.520832505403689,11.031561600225794,1.2249984741210938,0.23342588776632311,-1.0550001144409151,-2.3263027665105795,0.2163025376287493,-1.6906514404757473,-0.4193487884060829,1.6776667960203397,14.035148773273013,-32.60284264173371,0.6356513260348328,2,0.5874996185302734,0.4375,-0.33749961853027344,-1.2250003814697266,-1.125,3,-0.13988095238095233,1.9655255874646154,42.650001525878906,-1.095244323342416,42.525001525878906,1.0606099839088539,42.875,-0.13988095238095233
299,2001-02-23,42.099998474121094,42.75,41.375,42.0,817660.0,0.0023809160505021687,-1.0370393394632291,0.79998779296875,44.021703976076864,44.10549506267618,0.5293903203275789,0.9714230745881309,-0.1191877753766235,-2.56840083581217,9.573013993246729,1.375,-0.05127896444132318,-0.8787515640258761,-2.188459955698704,0.430956827646952,-1.53360575986229,-0.22389736818946204,1.427454917182466,39.189139032427015,-9.571628413878948,0.6548541958364148,2,0.20000076293945312,0.6625022888183594,-0.47499752044677734,-1.3249988555908203,-2.0999984741210938,4,-0.09738714068223464,-18.5999755859375,42.0,1.9655255874646154,42.650001525878906,-1.095244323342416,42.525001525878906,-0.09738714068223464
300,2001-02-26,41.224998474121094,42.57500076293945,41.099998474121094,42.224998474121094,786852.0,-0.020783848734290622,-1.360003662109375,-10.000152590218967,20.689609813334087,40.533128312078745,1.2190518052842947,1.840361863796332,0.7915441360885893,-1.6427321934848749,9.758558286973622,1.4750022888183594,-0.235179829071825,-1.6900014877319336,-3.2057439907236756,-0.17425898474019164,-2.4478727392278046,-0.9321302362360626,2.0872095780521107,6.25,-38.22509752641963,0.7578712514958719,2,0.9375,1.5125007629394531,0.3187522888183594,-0.4499988555908203,-4.349998474121094,0,-0.05821704790815785,-1.0370393394632291,42.099998474121094,-18.5999755859375,42.0,1.9655255874646154,42.650001525878906,-0.05821704790815785
301,2001-02-27,42.45000076293945,42.45000076293945,40.974998474121094,41.275001525878906,880864.0,0.02971503539502507,1.5106438239199529,-1.1749992370605469,36.40555166468373,39.98964357635578,-0.015409174098692802,0.6444636860948805,-0.40370959093718284,-2.808230625936531,9.996961986564912,1.4750022888183594,-0.39718448686813446,-0.4624992370605483,-1.9812856039026912,1.0562871297815946,-1.2218924204816162,0.2968939463605196,0.5967421398675015,69.41187241498162,27.476534163829655,0.7593931834210711,2,-0.3500022888183594,0.22499847412109375,-1.1875,-1.6750011444091797,-2.700000762939453,1,-0.08892818511265221,-1.360003662109375,41.224998474121094,-1.0370393394632291,42.099998474121094,-18.5999755859375,42.0,-0.08892818511265221
302,2001-02-28,41.5,43.04999923706055,41.400001525878906,42.25,903484.0,-0.02237928729953853,-2.473690550763745,-0.6382982867939965,33.19329024117843,38.91588297924333,0.8955121973386468,1.5021489859424193,0.5793150847010011,-1.7932674487861817,9.292204156779357,1.6499977111816406,-0.5726866593385509,-1.304999923706056,-2.906118253582413,0.29611840617030083,-2.1055590886442346,-0.5044407587678776,-0.5250015258789062,24.705954159007355,-15.259833096022042,0.8005591649381769,2,0.5999984741210938,1.1749992370605469,-0.2624998092651367,-0.7250003814697266,-2.625,2,-0.03614457831325302,1.5106438239199529,42.45000076293945,-1.360003662109375,41.224998474121094,-1.0370393394632291,42.099998474121094,-0.03614457831325302
303,2001-03-01,43.025001525878906,43.29999923706055,41.474998474121094,42.20000076293945,1632232.0,0.03674702471997371,1.654553928871651,-1.1000010172526042,47.13805492234208,38.28809966818906,-0.6202504022947437,-0.12578072605111856,-0.8942609959692547,-3.2425816913813605,8.318236276995409,1.8250007629394531,-0.6201394661850443,0.28125152587890767,-1.1742172158457151,1.7367202676035305,-0.4464828449834073,1.0089858967412226,-2.0500030517578125,88.1721453358163,48.69028280101002,0.7277343708623123,3,-0.8875026702880859,-0.3500022888183594,-1.787501335144043,-2.187501907348633,-5.4250030517578125,3,-0.06624060866340997,-2.473690550763745,41.5,1.5106438239199529,42.45000076293945,-1.360003662109375,41.224998474121094,-0.06624060866340997
304,2001-03-02,43.04999923706055,43.5,42.400001525878906,42.625,961240.0,0.0005810043066845072,-1.5142931880108992,0.515150113978425,48.78893299915364,37.8437472545583,-0.6904188532460296,-0.21496172993072804,-0.9108096465866709,-3.18020055335397,7.364183825063075,1.0999984741210938,-0.5440195100121485,0.3399991989135742,-1.0494730829551173,1.7294714807822658,-0.35473694202077155,1.03473533984792,-1.9820007324218736,82.1781983762241,40.84692709005082,0.6947361409343443,3,-0.8125,-0.375,-1.4874992370605469,-2.2124996185302734,-5.075000762939453,4,-0.05052263125682355,1.654553928871651,43.025001525878906,-2.473690550763745,41.5,1.5106438239199529,42.45000076293945,-0.05052263125682355
305,2001-03-05,43.724998474121094,43.75,42.775001525878906,43.04999923706055,781452.0,0.015679425064413444,1.6896424719160243,1.588236350091104,58.536571101673466,39.84710829039562,-1.3769690280460551,-0.8488147285895593,-1.5693420716483644,-3.76420631457232,7.059331024981666,0.9749984741210938,-0.47391596288687055,0.9612485885620146,-0.4997783672400047,2.422275544364034,0.2307351106610085,1.6917620664630206,-2.511079879760743,99.09904460787683,51.331730638124746,0.7305134779010088,3,-1.3624992370605469,-1.0499992370605469,-2.1312484741210938,-2.8874988555908203,-3.8499984741210938,0,-0.08519150609749604,-1.5142931880108992,43.04999923706055,1.654553928871651,43.025001525878906,-2.473690550763745,41.5,-0.08519150609749604
306,2001-03-06,43.625,44.25,43.5,43.599998474121094,896420.0,-0.00228698633758162,-5.666711878200129,0.037039339463229105,58.94737912897478,42.472249671749225,-1.2343295748515715,-0.8017355868768306,-1.4536992665426283,-3.5796580931441966,6.645426992916284,0.75,-0.5186076114784086,0.8687501907348647,-0.5718159072895546,2.309316288759284,0.14846714172265507,1.5890332397470743,-2.2081948931884767,78.0701636974475,25.24937613936536,0.7202830490122102,3,-1.0125007629394531,-0.9500007629394531,-1.8062496185302734,-2.7875003814697266,-3.825000762939453,1,-0.1547277936962751,1.6896424719160243,43.724998474121094,-1.5142931880108992,43.04999923706055,1.654553928871651,43.025001525878906,-0.1547277936962751
307,2001-03-07,44.79999923706055,44.974998474121094,43.29999923706055,43.625,1527920.0,0.026934079932620092,1.1967236078835528,46.997101007018614,63.88889150527982,45.734442816966315,-2.3158115466992584,-2.0109219350039567,-2.6127791184816687,-4.657626521486982,6.43168700533335,1.6749992370605469,-0.5348158151367315,1.9999994277954087,0.3693714575863112,3.6306273980045063,1.1846854426908635,2.815313412899954,-3.0998746409301745,95.00002179827008,38.01047565628207,0.8153139851045477,3,-1.8250007629394531,-1.8250007629394531,-2.9374990463256836,-3.9624996185302734,-4.924999237060547,2,-0.11272319917548046,-5.666711878200129,43.625,1.6896424719160243,43.724998474121094,-1.5142931880108992,43.04999923706055,-0.11272319917548046
308,2001-03-08,44.125,45.0,43.775001525878906,44.75,993384.0,-0.015066947512404338,1.1777750651041667,-0.531915238994997,57.39645237540608,47.22052597244734,-1.461359064256989,-1.3562332669086672,-1.9245400858168296,-3.887338939072464,6.2137242149288605,1.2249984741210938,-0.4433424093152283,1.2937501907348619,-0.41542597155427075,3.0029263530239945,0.4391621095902991,2.1483382718794246,-2.031890538510744,66.34613409549073,10.075084469081652,0.8545880811445653,3,-1.1375007629394531,-1.1375007629394531,-2.0437498092651367,-3.2875003814697266,-4.25,3,-0.11898016997167138,1.1967236078835528,44.79999923706055,-5.666711878200129,43.625,1.6896424719160243,43.724998474121094,-0.11898016997167138
309,2001-03-09,44.224998474121094,44.474998474121094,43.70000076293945,43.70000076293945,794084.0,0.002266254371016352,-1.9523851044504996,-0.839996337890625,57.89473214564567,51.35442845381529,-1.3725668422707074,-1.4705919053114442,-1.9889092224955363,-3.8785248339470115,6.353396529628701,0.7749977111816406,-0.32131550769797457,1.3549987792968778,-0.44592183356817827,3.155919392161934,0.4545384728643498,2.255459085729406,-1.7249243372403313,65.1684468599448,10.629477656964994,0.9004603064325273,3,-1.2374992370605469,-1.2374992370605469,-1.8937482833862305,-3.2249984741210938,-4.349998474121094,4,-0.14980215327484336,1.1777750651041667,44.125,1.1967236078835528,44.79999923706055,-5.666711878200129,43.625,-0.14980215327484336
310,2001-03-12,44.650001525878906,44.95000076293945,44.0,44.45000076293945,944660.0,0.009610018460634029,1.3750041723291133,0.38095549500454134,62.31884057971015,54.233682777707116,-1.4087903668784278,-1.8797386843633674,-2.3726097644620907,-4.203912954445954,6.740596404764576,0.9500007629394531,-0.11934611974763953,1.7087516784667969,-0.2565578434864477,3.6740612004200415,0.7260969174901746,2.691406439443419,-1.799937768161449,79.4118637031718,22.951791258593282,0.9826547609766209,3,-1.4500007629394531,-1.6625022888183594,-2.318751335144043,-3.6500015258789062,-4.650001525878906,0,-0.1494961438666249,-1.9523851044504996,44.224998474121094,1.1777750651041667,44.125,1.1967236078835528,44.79999923706055,-0.1494961438666249
311,2001-03-13,41.525001525878906,44.45000076293945,41.525001525878906,43.974998474121094,2349456.0,-0.06998879939990077,-1.3877574534606354,-12.2499380114059,45.16129032258065,55.563460564529585,1.7558458392239444,1.2316173194803355,0.7799921127263758,-0.9976559836160703,6.97542078981441,3.125,-0.06150606041499884,-1.3674983978271484,-3.425096588119999,0.690099792465702,-2.3962974929735736,-0.33869930268072324,3.4749984741210938,0.0,-53.74101208392719,1.0287990951464243,3,1.7124977111816406,1.4624977111816406,0.8562488555908203,-0.46250152587890625,-0.40000152587890625,1,-0.039735134623670176,1.3750041723291133,44.650001525878906,-1.9523851044504996,44.224998474121094,1.1777750651041667,44.125,-0.039735134623670176
312,2001-03-14,41.525001525878906,41.525001525878906,41.525001525878906,41.525001525878906,0.0,0.0,1.0,-0.0,47.835997539128904,55.641009744172564,1.9665712388938985,1.2296883563617769,0.8363712617910082,-0.9283477827654707,7.499432950188903,0.0,0.19767357294924892,-1.3262485504150376,-3.461261777655494,0.8087646768254189,-2.3937551640352623,-0.25874193679481294,3.424999237060547,0.0,-56.33607566741213,1.0675066136202271,3,1.7374992370605469,1.4624977111816406,0.8562488555908203,-0.08750152587890625,-0.25,2,-0.0415412938093046,-1.3877574534606354,41.525001525878906,1.3750041723291133,44.650001525878906,-1.9523851044504996,44.224998474121094,-0.0415412938093046
313,2001-03-15,40.25,40.625,39.25,40.25,1222796.0,-0.030704430560569818,2.6666666666666665,0.0,42.386838511169366,54.92966591217431,3.1363652538052023,2.449112077730909,2.1057418418807288,0.40206627372768367,8.644496301021343,2.2750015258789062,0.27804856149766266,-2.486250114440921,-4.916891662808553,-0.05560856607328901,-3.7015708886247367,-1.270929340257105,4.6315007781982445,17.54385730089458,-39.26912600235162,1.215320774183815,3,1.875,1.875,2.200000762939453,1.1875,1.2249984741210938,3,-0.009316770186335366,1.0,41.525001525878906,-1.3877574534606354,41.525001525878906,1.3750041723291133,44.650001525878906,-0.009316770186335366
314,2001-03-16,40.875,40.875,39.79999923706055,40.724998474121094,675736.0,0.01552795031055898,13.333197701032502,100.0,48.529418364527295,53.81776005249141,2.4254591844312685,1.7566594293959668,1.4347064683633022,-0.16332429219299627,9.214276461848154,1.0750007629394531,0.484834578467634,-1.7612501144409194,-4.328578750934341,0.806078522052502,-3.0449144326876265,-0.47758579619421226,3.7812407470703135,28.508768113953693,-33.26666749271551,1.2836643182467098,3,1.25,1.25,1.5750007629394531,0.5625,0.9500007629394531,4,-0.024464831804281384,2.6666666666666665,40.25,1.0,41.525001525878906,-1.3877574534606354,41.525001525878906,-0.024464831804281384
315,2001-03-19,39.525001525878906,41.5,39.525001525878906,40.67499923706055,591712.0,-0.033027485605409024,-2.4347867911697874,-7.666573419459844,37.83783869521785,51.472255559851746,3.4833460302586445,2.9964455481008017,2.7260630592099773,1.241832846331377,9.562837952910794,1.9749984741210938,0.4499763623064865,-2.94374866485596,-5.859037919801345,-0.028459409910574607,-4.401393292328656,-1.4861040373832637,4.914989591308597,5.288490106364015,-53.227472875389346,1.4576446274726937,3,2.5999984741210938,2.5999984741210938,2.987499237060547,1.9999980926513672,1.9749984741210938,0,0.008855116017944642,13.333197701032502,40.875,2.6666666666666665,40.25,1.0,41.525001525878906,0.008855116017944642
316,2001-03-20,39.45000076293945,40.70000076293945,39.45000076293945,40.70000076293945,1167236.0,-0.0018975524362813134,1.0,1.0869586850878212,40.80717642208693,48.907620550608094,3.2450998616852686,2.98216000300755,2.8032053255966645,1.372116129551685,10.054516155318554,1.25,0.385664593451331,-2.864999389648439,-6.077040280471138,0.34704150117426025,-4.471019835059785,-1.258978944237093,4.782390709560552,8.79123643058597,-51.770720454303465,1.606020445411349,3,2.674999237060547,2.674999237060547,3.15625,2.0749988555908203,1.3250007629394531,1,0.013941678743317976,-2.4347867911697874,39.525001525878906,13.333197701032502,40.875,2.6666666666666665,40.25,0.013941678743317976
317,2001-03-21,39.5,39.974998474121094,39.099998474121094,39.25,1510496.0,0.001267407759026451,-2.181800527118879,-0.2,31.782929231516547,46.06167353462037,2.64207594048559,2.8291211082104013,2.7535548719703797,1.340728619827189,11.1529467980549,0.875,0.16803304163526178,-2.6575000762939425,-6.100956302355719,0.7859561497678342,-4.379228189324834,-0.9357719632630506,4.533095813600006,16.66671964853945,-38.73373881802704,1.72172811303089,3,2.5249996185302734,2.549999237060547,3.1000003814697266,2.0249996185302734,2.0,2,0.04113924050632911,1.0,39.45000076293945,-2.4347867911697874,39.525001525878906,13.333197701032502,40.875,0.04113924050632911
318,2001-03-22,36.125,39.75,36.125,39.32500076293945,2177960.0,-0.08544303797468356,-1.2656244598330355,-12.800003051757812,23.416504975215446,42.23075940457256,5.3226724710075,6.051686597889045,6.129990453066455,4.71849642084014,12.637584876848512,3.625,-0.1563098559455156,-5.738750076293947,-10.114835225452808,-1.3626649271350857,-7.926792650873381,-3.5507075017145127,7.61210997323127,0.0,-49.864640570092114,2.188042574579431,3,4.412500381469727,4.4375,6.375000953674316,5.6875,6.275001525878906,3,0.14256059587208036,-2.181800527118879,39.5,1.0,39.45000076293945,-2.4347867911697874,39.525001525878906,0.14256059587208036
319,2001-03-23,38.0,38.25,35.75,36.775001525878906,1417520.0,0.05190311418685112,1.8985532886036647,-0.38281193189336493,29.876980357726126,38.626108268796564,2.7622786432977904,4.0620386983597,4.280661165230036,2.8639813806704524,14.203165936978968,2.5,-0.6262753352356327,-3.658750152587892,-8.360269007450086,1.0427687022743015,-6.009509580018992,-1.3079907251567917,5.128141175372768,39.130434782608695,-4.320230690202827,2.3507594274310986,3,2.1000003814697266,2.375,4.412500381469727,3.825000762939453,4.5,4,0.09144732826634461,-1.2656244598330355,36.125,-2.181800527118879,39.5,1.0,39.45000076293945,0.09144732826634461
320,2001-03-26,38.82500076293945,39.099998474121094,37.775001525878906,38.0,845012.0,0.021710546393143515,-1.0784303165755627,0.6734708494485031,33.946491665205855,37.38001952908826,1.1444597174710296,3.212735759802648,3.4938648385522413,2.056886512829749,15.308457720383206,1.3249969482421875,-1.008546821246,-2.713749504089357,-7.58145886404057,2.1539598558618565,-5.14760418406496,-0.27989482411375377,3.565326294896039,62.12121795943782,22.09752742213211,2.4338546799756053,3,-0.1875,1.5499992370605469,3.5562496185302734,3.0,3.674999237060547,0,0.07726979886794139,1.8985532886036647,38.0,-1.2656244598330355,36.125,-2.181800527118879,39.5,0.07726979886794139
321,2001-03-27,38.67499923706055,38.875,37.525001525878906,38.75,1208776.0,-0.0038635292448491176,7.307663415378475,-0.09090993161294499,28.007186148419493,35.17681826345388,0.9472915725769155,3.2310821644640626,3.659354767446999,2.214922343738337,16.39197231205116,1.3499984741210938,-1.4519042135476425,-2.6750009536743136,-7.684622940272163,2.334621032923536,-5.179811946973238,-0.1701899603753887,3.0512951149913974,69.23077617605578,34.66743903373415,2.5048109932989235,3,-0.049999237060546875,1.7000007629394531,3.7062511444091797,3.1500015258789062,3.700000762939453,1,0.07304462362425546,-1.0784303165755627,38.82500076293945,1.8985532886036647,38.0,-1.2656244598330355,36.125,0.07304462362425546
322,2001-03-28,40.0,40.0,37.775001525878906,38.724998474121094,853644.0,0.03425987819205334,2.49018950794952,-16.999847413661563,35.84906104822352,34.45039854534879,-0.6892631226879615,1.8845659602124485,2.3720059782864453,0.9177176280193322,17.859693428154692,2.2249984741210938,-1.9931796194693803,-1.2750001907348647,-6.3199556639737935,3.769955282504064,-3.797477927354329,1.2474775458845997,1.128664916846752,100.0,66.58777701525126,2.5224777366194653,3,-1.375,0.375,2.3625001907348633,1.8250007629394531,2.5999984741210938,2,0.019375038146972612,7.307663415378475,38.67499923706055,-1.0784303165755627,38.82500076293945,1.8985532886036647,38.0,0.019375038146972612
323,2001-03-29,40.17499923706055,40.17499923706055,38.125,38.75,1322040.0,0.004374980926513672,1.8771934521021,1.1176451228779838,36.17748204554149,33.07796117657258,-0.9789690944860467,1.5653609905682657,2.2221555602330625,0.7909748318156815,19.11621338979252,2.049999237060547,-2.1301428691255424,-0.957500839233397,-5.955107771310544,4.04010609284375,-3.4563043052719706,1.5413026268051766,0.4157991881015306,100.0,67.68811737120691,2.498803466038575,3,-1.5499992370605469,0.20000076293945312,2.356250762939453,1.6500015258789062,2.950000762939453,3,0.03298072901311144,2.49018950794952,40.0,7.307663415378475,38.67499923706055,-1.0784303165755627,38.82500076293945,0.03298072901311144
324,2001-03-30,40.875,41.025001525878906,39.54999923706055,40.0,1345372.0,0.017423790323154886,1.5106356730082462,0.6140354164714701,37.35343130990417,33.02413813375995,-1.8762808315157926,0.7315678822938523,1.513240930441583,0.13341221790573599,19.998255637526363,1.4750022888183594,-2.307910488172169,-0.14875011444091513,-5.06466045257087,4.767160223689039,-2.606705283505896,2.3092050546240657,-5.125,95.71424211774554,66.4949924126928,2.457955169064978,3,-2.487499237060547,-0.5,1.6374998092651367,0.9500007629394531,2.25,4,0.03730890583189983,1.8771934521021,40.17499923706055,2.49018950794952,40.0,7.307663415378475,38.67499923706055,0.03730890583189983
325,2001-04-02,40.0,40.75,38.849998474121094,40.04999923706055,1134988.0,-0.021406727828746197,1.6206903809170528,-0.05714198521205357,43.98421633647097,33.37714256869151,-1.0357351647651356,1.384158185948209,2.368975702516906,1.0525800089450144,20.814766199554608,2.0250015258789062,-2.3381036996807865,-0.8375001907348647,-5.602435040105888,3.927434658636159,-3.219967615420373,1.5449672339506435,-4.144499969482425,70.71424211774554,36.2375180436058,2.382467424685511,4,-1.6124992370605469,0.375,2.53125,1.8250007629394531,3.325000762939453,0,0.0625,1.5106356730082462,40.875,1.8771934521021,40.17499923706055,2.49018950794952,40.0,0.0625
326,2001-04-03,36.875,39.849998474121094,36.875,39.849998474121094,1390412.0,-0.078125,1.0,59.50087739375906,35.28480814007952,33.76624022519851,1.8836774189077374,4.192487678067302,5.442030234434924,4.191649912948982,21.532249969488987,3.125,-2.600104058726501,-3.625000190734866,-8.5132244327052,1.2632240512354684,-6.069112311720033,-1.1808880697496988,-0.9161099395752004,0.0,-37.23344843466961,2.444112120985166,4,1.5125007629394531,3.5,5.57499885559082,4.950000762939453,6.075000762939453,1,0.15254237288135597,1.6206903809170528,40.0,1.5106356730082462,40.875,1.8771934521021,40.17499923706055,0.15254237288135597
327,2001-04-04,39.75,39.82500076293945,36.400001525878906,36.400001525878906,1714172.0,0.07796610169491536,-1.0447765952843489,-1.1260504848194204,48.56321851680199,36.560319507597015,-1.0640242429402278,0.9694608352281904,2.5474215145152783,1.3499757388152034,21.7237768674534,3.424999237060547,-2.5463415153004263,-0.4975002288818331,-4.953067556736556,3.95806709897289,-2.7252838928091947,1.7302834350455285,-3.689787710266117,72.43239944045608,31.357201942501362,2.2277836639273607,4,-1.3624992370605469,0.625,2.6374988555908203,2.075000762939453,3.5,2,0.0660377358490567,1.0,36.875,1.6206903809170528,40.0,1.5106356730082462,40.875,0.0660377358490567
328,2001-04-05,38.875,40.474998474121094,38.79999923706055,39.75,1212924.0,-0.022012578616352196,-2.268286328889683,-0.2611941488210872,44.33427811020995,38.16668592453966,0.270535895812408,1.5083092201149597,3.3398543070347344,2.2535518127338037,21.724977051042206,1.6749992370605469,-2.564521895019091,-1.1100002288818374,-5.207958858434132,2.9879584006704576,-3.158979543657985,0.9389790858943101,-2.715491925543219,53.51348052153716,10.400565026991934,2.048979314776149,4,-0.16249847412109375,1.5,3.5124988555908203,2.950000762939453,4.375,3,0.095819896440414,-1.0447765952843489,39.75,1.0,36.875,1.6206903809170528,40.0,0.095819896440414
329,2001-04-06,37.599998474121094,39.45000076293945,37.54999923706055,39.025001525878906,1318068.0,-0.032797466903637496,-1.4918027866022963,1.6285749162946428,44.523463583596225,39.341905026583035,1.6570910413469164,2.383750168661578,4.515770639351217,3.556791476829609,22.02352005187177,1.9000015258789062,-2.531527020564326,-2.0537517547607393,-5.761045431194873,1.6535419216733942,-3.907398592977806,-0.20010491654367257,-1.3431805306358697,27.586146417778775,-19.472265466465966,1.8536468382170654,4,1.1125030517578125,2.7750015258789062,4.80625057220459,4.225002288818359,5.5,4,0.14694153590675252,-2.268286328889683,38.875,-1.0447765952843489,39.75,1.0,36.875,0.14694153590675252
330,2001-04-09,37.974998474121094,38.375,37.625,37.625,736116.0,0.009973404660058804,-3.2857329700272477,-0.24561243829573076,45.87412035233924,41.32711993812967,1.2838487935926182,1.5631803736350065,4.080267717742686,3.2105010073185554,21.923232287594473,0.7750015258789062,-2.0106331577707905,-1.3450016021728501,-4.279802682498371,1.5897994781526705,-2.812402142335607,0.12239893798990664,-1.6228168589879957,38.65026080379242,-12.701401637303668,1.4674005401627597,4,0.7375030517578125,2.4000015258789062,4.481250762939453,3.8500022888183594,5.3000030517578125,0,0.13561558216752756,-1.4918027866022963,37.599998474121094,-2.268286328889683,38.875,-1.0447765952843489,39.75,0.13561558216752756
331,2001-04-10,39.875,40.17499923706055,38.025001525878906,38.20000076293945,839812.0,0.0500329585838879,-1.123456929664438,4.785732970027248,50.95057004807001,43.005065382557056,-0.4783335993445661,-0.49199820611799083,2.1405940148095652,1.3425653185742874,23.001170868653738,2.200000762939453,-1.627404476969751,0.6375000000000028,-2.123959981165612,3.3989599811656177,-0.7432299905828046,2.0182299905828103,-3.4293619866519833,85.27610003781936,28.31688154397088,1.380729990582806,4,-1.1624984741210938,0.5,2.643749237060547,1.9500007629394531,3.625,1,0.08652039530882649,-3.2857329700272477,37.974998474121094,-1.4918027866022963,37.599998474121094,-2.268286328889683,38.875,0.08652039530882649
332,2001-04-11,39.79999923706055,40.0,38.400001525878906,39.75,1190876.0,-0.0018808968762245026,6.111092273131861,0.02985030437881897,61.187207612576486,45.783923778894284,-0.48577038515608706,-0.5827335092131207,2.13715947247141,1.46309344454248,24.13736259007108,1.5999984741210938,-1.3448274549817327,0.6487493515014648,-1.912370935732028,3.2098696387349577,-0.6318107921152816,1.9293094951182113,-3.2627739534619096,76.92309698723608,12.231862585687537,1.280560143616747,4,-1.0874977111816406,0.5750007629394531,2.84375,2.0250015258789062,4.325000762939453,2,0.07914576849905375,-1.123456929664438,39.875,-3.2857329700272477,37.974998474121094,-1.4918027866022963,37.599998474121094,0.07914576849905375
333,2001-04-12,39.875,40.20000076293945,39.29999923706055,39.75,539004.0,0.0018844413160092888,1.322580010041248,2.5000381475547417,56.4102530662325,47.90134841848632,-0.6792294911829657,-0.7244096616978339,1.9636350501214395,1.4321232765185243,23.66684381128045,0.9000015258789062,-0.948583655029914,0.7425001144409151,-1.7900826118493995,3.27508284073123,-0.5237912487042422,2.0087914775860725,-3.2480191915557555,87.73582732818758,18.99293833596991,1.2662913631451589,4,-1.2999992370605469,0.5,3.0999984741210938,2.25,4.875,3,0.08463949843260199,6.111092273131861,39.79999923706055,-1.123456929664438,39.875,-3.2857329700272477,37.974998474121094,0.08463949843260199
334,2001-04-13,39.875,39.875,39.875,39.875,0.0,0.0,1.0,0.0,53.80434316888955,48.99247362208838,-0.9342424872679302,-0.8465726257826134,1.8800050040508935,1.4646255171881535,23.416626149615915,0.0,-0.7623294559815292,0.7925001144409194,-1.6324310200023149,3.2174312488841537,-0.4199654527806942,2.004965681662533,-3.1600587772070625,87.37861488753683,17.06290669144164,1.212465567221617,4,-1.4375,0.47500038146972656,3.112499237060547,2.262500762939453,4.900001525878906,4,0.08463949843260199,1.322580010041248,39.875,6.111092273131861,39.79999923706055,-1.123456929664438,39.875,0.08463949843260199
335,2001-04-16,39.875,39.875,39.875,39.875,0.0,0.0,1.0,0.0,54.39560547046937,51.11589554768726,-1.0659326167031367,-0.8632673510575017,1.829306354394781,1.4966593817703,23.74752841407712,0.0,-0.5906305438983281,0.7750001907348647,-1.6683584151435866,3.218358796613316,-0.4466791122043645,1.996679493674094,-3.0738575711453464,85.05743094518586,14.001189887341368,1.2216793029392274,4,-1.4375,0.47500038146972656,3.112499237060547,2.262500762939453,4.400001525878906,0,0.08087770468015276,1.0,39.875,1.322580010041248,39.875,6.111092273131861,39.79999923706055,0.08087770468015276
336,2001-04-17,40.0,40.17499923706055,38.92499923706055,39.125,544932.0,0.0031347962382444194,1.0408188686060924,100.0,50.0,51.275537934709256,-0.7834193499426192,-0.9960163788553302,1.6177472580944539,1.4035477810384194,24.238133451047485,1.25,-0.48726058348476897,0.8725002288818331,-1.599655480022868,3.344655937786534,-0.3635776255705139,2.10857808333418,-3.114380389204861,88.88884179384095,20.60590522480058,1.236077854452349,4,-0.9875011444091797,0.10000038146972656,3.09375,2.137500762939453,3.049999237060547,1,0.08187503814697261,1.0,39.875,1.0,39.875,1.322580010041248,39.875,0.08187503814697261
337,2001-04-18,41.125,41.42499923706055,39.79999923706055,40.32500076293945,843328.0,0.028124999999999956,1.3214323666693006,0.9142848423549107,53.54477755341926,52.29892676173252,-1.8918079688405314,-2.1007394200669154,0.41264048465096437,0.3169025346699357,24.183327102241854,1.625,-0.4331589619135485,1.916250228881836,-0.7094967937245045,4.541997251488176,0.6033767175786693,3.2291237401850026,-4.156592750903187,88.00003051757812,22.74886496637089,1.31287351130317,4,-1.6375007629394531,-2.487499237060547,1.9874992370605469,1.0125007629394531,1.9749984741210938,2,0.05775075987841949,1.0408188686060924,40.0,1.0,39.875,1.0,39.875,0.05775075987841949
338,2001-04-19,41.275001525878906,42.025001525878906,40.625,40.79999923706055,2481736.0,0.0036474535168122824,-2.39393995440863,0.5937534272703431,51.55642543146135,53.080366967050864,-1.861303388601634,-1.9448465827674397,0.1963246799007976,0.19494124055219686,22.39452650673543,1.4000015258789062,0.07292200589772335,1.8087516784667983,-0.5390516915076589,4.1565550484412555,0.6348499934795697,2.982653363454027,-4.128330597263542,75.8064694756764,13.81347059878378,1.173901684987229,4,-1.4500007629394531,-2.387500762939453,1.8499984741210938,0.8624992370605469,1.375,3,0.06904902165380133,1.3214323666693006,41.125,1.0408188686060924,40.0,1.0,39.875,0.06904902165380133
339,2001-04-20,41.474998474121094,42.099998474121094,40.67499923706055,41.275001525878906,680136.0,0.004845474036307307,-1.0357109770518962,0.42104417799693217,56.0574870817307,54.21185215920546,-1.6246789399028714,-1.9722766610327795,-0.06741795051681265,0.02403296345751471,20.33524377441493,1.4249992370605469,0.1349416312287275,1.834998703002931,-0.5695697500097481,4.23956715601561,0.632714476496588,3.0372829295092743,-4.035627709669917,80.31495589968605,18.622703323111836,1.2022842265063407,4,-1.4124984741210938,-2.549999237060547,0.6500015258789062,0.6500015258789062,2.200000762939453,4,0.07896327055737906,-2.39393995440863,41.275001525878906,1.3214323666693006,41.125,1.0408188686060924,40.0,0.07896327055737906
340,2001-04-23,41.82500076293945,42.17499923706055,40.724998474121094,41.099998474121094,718344.0,0.008438874061363677,1.0350898796696604,3.625066758220798,76.32977633306346,57.03176396864918,-1.5322597983495285,-2.198732892482518,-0.47115955617721283,-0.2897599006991385,18.93446071776783,1.4500007629394531,0.37626711258415213,2.035000991821292,-0.5247796655476407,4.5947816491902245,0.7551106631368256,3.314891320505758,-4.012779781714684,89.23081618088943,18.919679842887035,1.2798903286844667,4,-1.5375003814697266,-2.8625011444091797,0.2999992370605469,0.2999992370605469,0.8499984741210938,0,0.0705319954364092,-1.0357109770518962,41.474998474121094,-2.39393995440863,41.275001525878906,1.3214323666693006,41.125,0.0705319954364092
341,2001-04-24,41.5,42.0,41.275001525878906,41.275001525878906,896248.0,-0.007770490305105571,-5.444474585466753,0.3103417431796059,62.773711246051654,57.208042150146426,-1.0644503024005871,-1.7404736003277037,-0.18141019203393682,0.05954935751767465,17.339892192973554,0.7249984741210938,0.7274480840229742,1.5687501907348604,-1.0432105142986998,4.180710895768421,0.26276983821807676,2.874730543251644,-3.2515011931916504,71.5789794921875,1.4727111271232616,1.3059803525167804,4,-0.9500007629394531,-2.5375003814697266,0.625,0.625,0.375,1,0.06686750664768448,1.0350898796696604,41.82500076293945,-1.0357109770518962,41.474998474121094,-2.39393995440863,41.275001525878906,0.06686750664768448
342,2001-04-25,40.775001525878906,41.875,40.775001525878906,41.875,1529288.0,-0.01746984274990593,1.0,-4.888915262283408,64.1791061771863,58.07124805136351,-0.20853267569355438,-1.0060159386657261,0.5040212675560838,0.7881217868261317,16.758591014414844,1.0999984741210938,1.0367761053739386,0.8050016403198228,-1.834107776623469,3.4441110572631146,-0.5145530681518196,2.124556348791465,-2.1338526760453362,9.677522562099611,-59.944670311082476,1.3195547084716448,4,-0.22500228881835938,-1.8125019073486328,1.3499984741210938,1.3499984741210938,3.1999969482421875,2,0.055793933195508405,-5.444474585466753,41.5,1.0350898796696604,41.82500076293945,-1.0357109770518962,41.474998474121094,0.055793933195508405
343,2001-04-26,41.5,41.625,40.32500076293945,40.875,2407320.0,0.017780464671741436,1.9714268275669642,-0.5681826063435036,81.70732161177432,61.17157898946182,-0.7585541706013075,-1.7145656895497723,-0.25938307042648034,0.06775594022349196,16.39898769763109,1.2999992370605469,1.1265205339137339,1.4637500762939482,-1.2621244703550687,4.189624622942965,0.10081280296943618,2.82668734961846,-2.505466111443731,63.513524659460664,-10.953951363515905,1.3629372733245089,4,-0.9500007629394531,-2.5375003814697266,0.5374994277954102,0.5499992370605469,1.0499992370605469,3,0.03855418009930345,1.0,40.775001525878906,-5.444474585466753,41.5,1.0350898796696604,41.82500076293945,0.03855418009930345
344,2001-04-27,42.400001525878906,42.92499923706055,41.525001525878906,41.525001525878906,2612160.0,0.021686783756118322,-2.1999947684151784,1.4,83.14607512121302,64.36607561732222,-1.4111111385491668,-2.629263727042236,-1.198601558471914,-0.8183406746396429,16.46310587304826,1.4249992370605469,1.0479116311995966,2.287501525878909,-0.6166479799479205,5.191651031705739,0.8354267729654907,3.7395762787923275,-3.087421102472206,79.80776848882147,0.7762095869971404,1.452074752913416,4,-1.4750022888183594,-3.062501907348633,-1.850001335144043,-1.8375015258789062,0.14999771118164062,4,0.0058962262029027546,1.9714268275669642,41.5,1.0,40.775001525878906,-5.444474585466753,41.5,0.0058962262029027546
345,2001-04-30,42.5,42.75,42.275001525878906,42.525001525878906,971228.0,0.002358454493452289,1.0,-0.028573172433035716,76.92307692307692,67.35752860877521,-1.2288185377179275,-2.6692175073202407,-1.3374635725587893,-0.9144893992989864,16.11668624604792,0.47499847412109375,1.0869142494001807,2.262500000000003,-0.8303406521453098,5.3553406521453155,0.7160796739273465,3.808920326072659,-2.753929318954839,83.65386590450927,5.188627082485041,1.546420326072655,4,-1.1375007629394531,-2.8374996185302734,-2.2624998092651367,-2.125,0.09999847412109375,0,0.027647040872012862,-2.1999947684151784,42.400001525878906,1.9714268275669642,41.5,1.0,40.775001525878906,0.027647040872012862
346,2001-05-01,42.5,42.5,42.5,42.5,0.0,0.0,1.0,-0.0,78.1250124176363,70.08866581591045,-0.9352517008754546,-2.3465061554198314,-1.3658451713362538,-0.8878473916729064,14.755648729482035,0.0,1.1909056521367916,1.9812500000000028,-0.8347706870846778,4.7972706870846835,0.573239656457659,3.3892603435423467,-2.372457892232994,83.65386590450927,4.787277843358794,1.4080103435423414,5,-0.875,-2.8374996185302734,-2.9937496185302734,-2.125,0.4249992370605469,1,0.004117629107307064,1.0,42.5,-2.1999947684151784,42.400001525878906,1.9714268275669642,41.5,0.004117629107307064
347,2001-05-02,42.375,43.0,42.04999923706055,42.974998474121094,1041436.0,-0.002941176470588225,1.9230724086528868,-100.0,75.7732039849048,72.77941898851527,-0.6864835026849363,-2.1236448232036196,-1.2752941882568223,-0.7502338300755227,13.245240515146165,0.9500007629394531,1.2988436457527612,1.7250000000000014,-1.1833374043355533,4.633337404335556,0.27083129783222404,3.179168702167779,-1.9117630367177725,76.63550735488103,-1.0633624409085058,1.4541687021677785,5,-0.7124996185302734,-2.674999237060547,-2.875,-2.0,0.0,2,-0.01179941002949858,1.0,42.5,1.0,42.5,-2.1999947684151784,42.400001525878906,-0.01179941002949858
348,2001-05-03,42.599998474121094,43.20000076293945,42.5,42.875,2193500.0,0.005309698504332605,-1.94738110152749,0.45833704207621784,76.84729175122897,75.08939728512618,-0.7864715075991384,-2.1663362785041613,-1.5118827435687479,-0.9691659064411766,12.220350143792443,0.8250007629394531,1.495972627648058,1.7637485504150376,-1.1430715258660484,4.670568626696124,0.31033851227449105,3.2171585885555842,-1.7816146856983792,64.17895151574503,-11.787581384849503,1.4534100381405441,5,-0.8374977111816406,-2.799997329711914,-3.0999984741210938,-2.2249984741210938,-0.09999847412109375,3,0.03227699646128612,1.9230724086528868,42.375,1.0,42.5,1.0,42.5,0.03227699646128612
349,2001-05-04,43.125,43.400001525878906,42.5,42.5,1293648.0,0.01232397992215506,-1.8800048828125,-2.272714662227771,79.01786504959789,75.38807380918556,-1.1765314006812844,-2.378123230733749,-2.045836492324497,-1.4626326173697777,10.637354634110972,0.9000015258789062,1.578659519534412,2.012500000000003,-0.6381954564746337,4.663195456474639,0.6871522717626846,3.337847728237321,-1.9255574956546084,79.62955113804942,4.614137464862608,1.325347728237317,5,-1.2624988555908203,-3.2249984741210938,-3.625,-2.75,-0.5999984741210938,4,-0.013333351024682916,-1.94738110152749,42.599998474121094,1.9230724086528868,42.375,1.0,42.5,-0.013333351024682916
350,2001-05-07,43.125,43.125,43.125,43.125,0.0,0.0,1.0,0.0,78.53882073913874,77.13975264175079,-1.0870486564298432,-2.079112764509489,-2.026765109682458,-1.437164477692832,8.96881208006907,0.0,1.695492675672142,1.7549999237060518,-0.5960132981069108,4.1060131455190145,0.5794933127995705,2.930506534612533,-1.529456871778578,79.62955113804942,6.105934641863087,1.1755066109064802,5,-1.2624988555908203,-3.2249984741210938,-3.7437496185302734,-2.75,-1.2999992370605469,0,-0.013333351024682916,-1.8800048828125,43.125,-1.94738110152749,42.599998474121094,1.9230724086528868,42.375,-0.013333351024682916
351,2001-05-08,43.32500076293945,43.5,42.82500076293945,42.82500076293945,571808.0,0.004637698850769922,-1.6999969482421875,100.0,74.17583661355434,78.25050046801391,-1.118579328553615,-2.1158779590618195,-2.2444687801773995,-1.6206542197250684,8.64843663219101,0.6749992370605469,1.7460512357649662,1.7825006484985337,-0.6125107127255092,4.177512009722577,0.5849949678865158,2.9800063291105516,-1.4046551231396833,87.93109344951053,15.567844252954657,1.19750568061202,5,-1.4125003814697266,-3.375,-3.9437503814697266,-2.950000762939453,-1.875,1,-0.016734039839614523,1.0,43.125,-1.8800048828125,43.125,-1.94738110152749,42.599998474121094,-0.016734039839614523
352,2001-05-09,42.95000076293945,43.375,42.400001525878906,43.375,1017112.0,-0.008655510522709076,3.5882363500911043,-0.8499984741210938,67.53926743397375,76.67627222603606,-0.44992470350914004,-1.5734598981628878,-1.8612681664611443,-1.2243701563534728,8.161131187933984,0.9749984741210938,1.5489559360002403,1.2500005722045913,-1.0758269787210821,3.5758281231302647,0.08708679674175102,2.4129143476674315,-0.7137242510996344,50.0,-21.0218941141124,1.162913775462837,5,-0.4375,-3.0,-3.5687503814697266,-2.575000762939453,-2.0250015258789062,2,-0.0005821076934759972,-1.6999969482421875,43.32500076293945,1.0,43.125,-1.8800048828125,43.125,-0.0005821076934759972
353,2001-05-10,43.25,43.42499923706055,42.70000076293945,42.75,1027948.0,0.006984848235891183,-1.4166677263074907,-1.1764727001822082,68.20514385516827,75.0161687520311,-0.5314707907591938,-1.6945276851895983,-2.198574572437238,-1.5011247690990288,7.804220697067027,0.7249984741210938,1.5839897570985642,1.3812498092651353,-0.8757786515587469,3.6382782700890175,0.25273557885319775,2.509764039677073,-0.8499984741210938,77.27269574625986,7.119538182927769,1.1285142304119407,5,-0.47500038146972656,-2.7250003814697266,-3.8687496185302734,-2.875,-2.325000762939453,3,-0.020231213872832332,3.5882363500911043,42.95000076293945,-1.6999969482421875,43.32500076293945,1.0,43.125,-0.020231213872832332
354,2001-05-11,43.25,43.25,43.25,43.25,0.0,0.0,1.0,0.0,65.74585588783015,73.77425530367036,-0.445017018476058,-1.505926557257176,-2.2374568085991484,-1.499598990260317,7.428022319779573,0.0,1.677228925084826,1.2124998092651396,-0.9180115184949784,3.3430111370252575,0.14724414538508057,2.2777554731451986,-0.8499984741210938,77.27269574625986,9.138946297517364,1.065255663880058,5,-0.47500038146972656,-2.7250003814697266,-3.706249237060547,-2.875,-2.6500015258789062,4,-0.017341040462427793,-1.4166677263074907,43.25,3.5882363500911043,42.95000076293945,-1.6999969482421875,43.32500076293945,-0.017341040462427793
355,2001-05-14,43.099998474121094,43.20000076293945,42.525001525878906,42.525001525878906,699740.0,-0.00346824337292273,-1.3478358941697848,100.0,68.39079350992611,72.69267542503589,-0.22457135857973043,-1.1614777668329594,-2.150642789344886,-1.3489284470898895,6.7709466022258775,0.7249984741210938,1.6005488607268958,0.9012483596801744,-1.0178022679127778,2.8202989872731266,-0.05827695411630174,1.8607736734766505,0.40000152587890625,63.63617447755915,-3.8939887421287693,0.9595253137964763,5,-0.3249988555908203,-2.5374984741210938,-3.5562477111816406,-2.7249984741210938,-1.2999992370605469,0,-0.01334099695125135,1.0,43.25,-1.4166677263074907,43.25,3.5882363500911043,42.95000076293945,-0.01334099695125135
356,2001-05-15,43.275001525878906,43.474998474121094,42.75,42.75,3028016.0,0.00406039577618289,-1.7618909217735021,0.9130509778945413,82.89471042455538,73.4839539183304,-0.3107590570290526,-1.1368317629925784,-2.3848788435626957,-1.5222380553518775,5.617549259975201,0.7249984741210938,1.4298225090485985,0.912501335144043,-0.75959920411794,2.584601874406026,0.07645106551305503,1.748551604775031,0.20549850463866903,81.39557990660175,6.27697845546561,0.8360502696309899,5,-0.3250007629394531,-2.512500762939453,-3.731250762939453,-2.9000015258789062,-2.5250015258789062,1,-0.03350666000721769,-1.3478358941697848,43.099998474121094,1.0,43.25,-1.4166677263074907,43.25,-0.03350666000721769
357,2001-05-16,43.5,43.625,42.70000076293945,43.224998474121094,1713880.0,0.005199271315716514,2.523796375684827,0.5238109078226498,80.3030022795685,73.86792175481256,-0.40162985611083,-1.2382646915012216,-2.7055966071084185,-1.7510035646787259,5.401176350125459,0.9249992370605469,1.367796402677513,1.0187498092651381,-0.6203185305746999,2.657818149104976,0.19921563934521913,1.8382839791850571,-0.9749984741210938,88.63634787312992,11.552018181217733,0.8195341699199175,5,-0.4874992370605469,-2.487499237060547,-3.956249237060547,-3.125,-3.049999237060547,2,-0.04712641924277117,-1.7618909217735021,43.275001525878906,-1.3478358941697848,43.099998474121094,1.0,43.25,-0.04712641924277117
358,2001-05-17,44.125,44.57500076293945,43.79999923706055,43.79999923706055,2234564.0,0.014367816091954033,-3.769228963461155,1.1818143986683312,78.51235709079353,73.8117542038343,-0.8801125407247952,-1.7273653047879804,-3.399266294175156,-2.373779402387676,5.880499445437077,1.0750007629394531,1.3191188177066735,1.5012498855590835,-0.19095153871689519,3.193451309835062,0.6551491734210941,2.3473505976970728,-1.5779985046386713,78.0487351017408,1.2548327057730688,0.8461007121379892,5,-0.6374988555908203,-2.375,-4.581249237060547,-3.75,-2.875,3,-0.0725212637493361,2.523796375684827,43.5,-1.7618909217735021,43.275001525878906,-1.3478358941697848,43.099998474121094,-0.0725212637493361
359,2001-05-18,44.75,44.95000076293945,44.04999923706055,44.125,2123484.0,0.014164305949008416,-1.322580010041248,1.9230724086528868,81.69011360266147,74.16189785533683,-1.3973072742813883,-2.207615909153617,-4.090312989745158,-2.982519705328208,6.541697762582303,0.9000015258789062,1.313777347843974,1.9624998092651396,0.11193128316553214,3.813068335364747,1.0372155462153358,2.8877840723149433,-2.1218785339355435,91.75254326339982,15.172608677952354,0.9252842630498027,5,-1.0749988555908203,-2.8125,-5.274999618530273,-4.375,-3.125,4,-0.08547487738412185,-3.769228963461155,44.125,2.523796375684827,43.5,-1.7618909217735021,43.275001525878906,-0.08547487738412185
360,2001-05-21,44.775001525878906,44.974998474121094,44.275001525878906,44.5,923932.0,0.0005586933157297747,1.074079097577792,0.44000244140625,81.81816241733054,75.0110451668675,-1.300392483447311,-2.108376642946112,-4.196133645916078,-2.990951079838382,7.299274910674433,0.6999969482421875,1.2863827245632393,1.8400012969970732,-0.15237890161385081,3.832381495607997,0.8438111976916147,2.8361913963025316,-2.007567302001952,91.20891650751119,14.882515045146135,0.9961900993054613,5,-1.0875015258789062,-2.825002670288086,-5.381251335144043,-4.400001525878906,-4.900001525878906,0,-0.09324406274659214,-1.322580010041248,44.75,-3.769228963461155,44.125,2.523796375684827,43.5,-0.09324406274659214
361,2001-05-22,44.275001525878906,44.875,44.04999923706055,44.775001525878906,1425572.0,-0.011166945459756383,1.3571553133514986,-1.8181717297822166,74.05062435415802,75.73452926911021,-0.7280226791920512,-1.4649286584621564,-3.6836856318487037,-2.46634236742252,8.003202394422349,0.8250007629394531,1.1787239647915229,1.2012512207031278,-0.7565588185075214,3.159061259913777,0.22234620109779968,2.180156240308456,-1.33096216198242,69.2308724179504,-6.764935415326676,0.9789050196053252,5,-0.5250015258789062,-2.325002670288086,-4.881251335144043,-3.9000015258789062,-4.400001525878906,1,-0.05590067088697248,1.074079097577792,44.775001525878906,-1.322580010041248,44.75,-3.769228963461155,44.125,-0.05590067088697248
362,2001-05-23,43.04999923706055,43.875,42.724998474121094,43.79999923706055,1670340.0,-0.02766803493168357,1.555554613656593,1.5,54.54545454545454,74.21678601247537,0.5729029810955808,-0.06403343155302821,-2.4602133115021303,-1.2096336070961797,7.951170688023773,1.5500030517578125,1.0473859039015636,-0.13750095367431925,-1.77034691246336,1.4953450051147215,-0.9539239330688432,0.6789220257202047,1.9249992370605469,14.444478352864584,-60.44171370376478,0.8164229793945208,5,0.7000007629394531,-0.6625003814697266,-3.4937496185302734,-2.674999237060547,-3.299999237060547,2,-0.05342623177285777,1.3571553133514986,44.275001525878906,1.074079097577792,44.775001525878906,-1.322580010041248,44.75,-0.05342623177285777
363,2001-05-24,43.099998474121094,43.349998474121094,42.875,43.25,376940.0,0.001161422484242447,1.7142888283378745,0.20000203450520834,49.72065372313945,72.4362079941764,0.5580760509331881,0.012628682921501877,-2.470089667574541,-1.251264462247022,7.5810704459446505,0.47499847412109375,0.9560121124072509,-0.16750164031982706,-1.5962576723248247,1.2612543916851706,-0.8818796563223259,0.5468763756826718,1.8299999999999983,16.666666666666664,-55.23931933393492,0.7143780160024997,5,0.6500015258789062,-0.4499988555908203,-4.037498474121094,-2.7249984741210938,-2.9749984741210938,3,-0.061484867865431614,1.555554613656593,43.04999923706055,1.3571553133514986,44.275001525878906,1.074079097577792,44.775001525878906,-0.061484867865431614
364,2001-05-25,42.650001525878906,43.45000076293945,42.32500076293945,43.45000076293945,2648204.0,-0.010440764830012328,1.8125026822115728,5.333273994201719,45.17768345390609,69.85697354350751,1.0214267192904174,0.5083802365818713,-2.0045202959965636,-0.8189824049320791,8.026071836324892,1.125,0.91291171634672,-0.6299985885620103,-2.030901211191221,0.7709040340672004,-1.3304498998766192,0.07045272275259862,2.2358969482421855,12.264190326207281,-56.241433567661005,0.700451311314606,5,0.9999980926513672,-1.9073486328125e-06,-3.293750762939453,-2.2750015258789062,-1.6500015258789062,4,-0.032825356993936405,1.7142888283378745,43.099998474121094,1.555554613656593,43.04999923706055,1.3571553133514986,44.275001525878906,-0.032825356993936405
365,2001-05-28,43.67499923706055,43.67499923706055,42.375,42.5,674920.0,0.02403277079743349,1.2127660955979989,-1.4687504470352621,53.04346499235733,66.54016849548549,0.09674406494804089,-0.4469936033673605,-2.958192806957662,-1.8539186468352824,8.413597760203729,1.2999992370605469,0.8663575510435848,0.3362491607665987,-1.024911467746115,1.6974097892793125,-0.34433115348976173,1.0168294750229592,1.1084633286132828,52.941132471760014,-12.565851117919792,0.6805803142563586,5,-0.024999618530273438,-1.0249996185302734,-4.181249618530273,-3.299999237060547,-2.5,0,-0.04693759067821601,1.8125026822115728,42.650001525878906,1.7142888283378745,43.099998474121094,1.555554613656593,43.04999923706055,-0.04693759067821601
366,2001-05-29,42.67499923706055,43.45000076293945,42.57500076293945,43.20000076293945,668280.0,-0.022896394217940763,-1.4137981836741136,-0.44681009937698646,47.84312528722426,62.93351549633614,1.1205176578380218,0.5974191051511824,-1.8945992543093553,-0.8386370745088669,8.822066066545512,1.0999984741210938,0.8169218079525251,-0.6725008010864286,-2.0130532377501353,0.6680516355772781,-1.3427770194182784,-0.002224582754578819,2.010124856503907,22.580557832069562,-43.03367977737507,0.6702762183318526,5,0.9750003814697266,-0.024999618530273438,-3.049999237060547,-2.299999237060547,-1.2999992370605469,1,-0.06561216841520001,1.2127660955979989,43.67499923706055,1.8125026822115728,42.650001525878906,1.7142888283378745,43.099998474121094,-0.06561216841520001
367,2001-05-30,41.875,42.5,40.79999923706055,42.5,2317360.0,-0.01874632106298435,4.44000244140625,1.1904727304433755,39.99999999999999,58.65436470847018,1.86152956130897,1.4314290829348693,-1.0406032357949613,-0.029050628453816785,9.388912675094,1.875,0.746187300519324,-1.4475000381469698,-2.879916767168666,-0.015083309125273558,-2.163708402657818,-0.7312916736361217,2.7157191603394537,37.39133088485055,-25.64325003315622,0.7162083645108467,5,1.0124988555908203,0.7749996185302734,-2.11875057220459,-1.5,-0.15000152587890625,2,-0.047761194029850795,-1.4137981836741136,42.67499923706055,1.2127660955979989,43.67499923706055,1.8125026822115728,42.650001525878906,-0.047761194029850795
368,2001-05-31,43.974998474121094,43.974998474121094,41.57500076293945,41.875,1740400.0,0.05014921729244404,1.2857137667074778,-3.35999755859375,54.03898940045275,55.58201757489143,-0.2927724115121606,-0.5905541338407332,-2.952286482346608,-2.087194237757771,9.33949031764877,2.3999977111816406,0.6554757352408558,0.5837484359741225,-0.8345788557354865,2.0020757276837315,-0.12541520988068555,1.2929120818289306,0.388277490821622,100.0,37.165043002383115,0.709163645854805,5,-1.0874996185302734,-1.3249988555908203,-4.218749046325684,-3.5999984741210938,-2.0,3,-0.09607728529217507,4.44000244140625,41.875,-1.4137981836741136,42.67499923706055,1.2127660955979989,43.67499923706055,-0.09607728529217507
369,2001-06-01,42.54999923706055,43.474998474121094,42.45000076293945,43.375,1473184.0,-0.03240475921560626,1.0,-0.3928577916156526,47.317075893895556,51.74856351673199,0.8798656606294912,0.8318058847899295,-1.412094083362092,-0.6270039697358456,9.13573347977817,1.5249977111816406,0.5413735667850545,-0.8125007629394503,-2.276139414712979,0.6511378888340786,-1.5443200888262112,-0.08068143705268938,1.5994801242092365,55.118123480879056,-7.300897068596477,0.7318193258867633,6,0.28750038146972656,0.33749961853027344,-2.7937498092651367,-2.174999237060547,-0.9500007629394531,4,-0.0569917574745431,1.2857137667074778,43.974998474121094,4.44000244140625,41.875,-1.4137981836741136,42.67499923706055,-0.0569917574745431
370,2001-06-04,42.54999923706055,42.54999923706055,42.54999923706055,42.54999923706055,0.0,0.0,1.0,-0.0,46.40197130058359,48.67649095522373,0.5934672148326428,0.8290240397166144,-1.3211221974810528,-0.5902581241415419,8.920965369202467,0.0,0.388315203128613,-0.7837507247924833,-2.289029222192738,0.7215277726077716,-1.5363899734926107,-0.031111476092355872,1.4249992370605469,55.118123480879056,-4.698055750623631,0.7526392487001273,6,-0.16250038146972656,0.33749961853027344,-2.4187498092651367,-2.174999237060547,-1.0499992370605469,0,-0.03642771480264839,1.0,42.54999923706055,1.2857137667074778,43.974998474121094,4.44000244140625,41.875,-0.03642771480264839
371,2001-06-05,42.599998474121094,43.224998474121094,42.375,42.5,516012.0,0.0011750702222574905,-3.8571553133514986,100.0,45.45453494573108,47.666388777476676,0.31389107424963925,0.7609382307749399,-1.2728571725843096,-0.6136255955169219,8.317087838990844,0.8499984741210938,0.14048952990338393,-0.6975013732910185,-2.238170005740926,0.8431672591588892,-1.4678356895159723,0.07283294293393539,1.1845000457763675,56.69290297930931,0.500706353958833,0.7703343162249542,6,-0.21249961853027344,0.28750038146972656,-2.087498664855957,-2.2249984741210938,-0.6499977111816406,1,-0.03345068751413727,1.0,42.54999923706055,1.0,42.54999923706055,1.2857137667074778,43.974998474121094,-0.03345068751413727
372,2001-06-06,42.92499923706055,43.224998474121094,42.54999923706055,42.775001525878906,385516.0,0.007629126163863242,-1.2499888738420848,1.5,43.74999254941527,47.00298198039621,-0.034314111311054774,0.457420569473328,-1.536506410143275,-0.9066409163179685,8.109254419142543,0.6749992370605469,-0.12455738952773743,-0.37125053405761577,-1.913146431527231,1.1706453634119995,-1.1421984827924234,0.3996974146771919,0.6804293258666974,56.24999006588306,2.705904059627265,0.770947948734807,6,-0.5375003814697266,-0.03750038146972656,-2.2812490463256836,-2.549999237060547,-1.1749992370605469,2,-0.036109476170294474,-3.8571553133514986,42.599998474121094,1.0,42.54999923706055,1.0,42.54999923706055,-0.036109476170294474
373,2001-06-07,42.375,43.29999923706055,42.375,42.92499923706055,768812.0,-0.012813028464440546,-2.3636382552244086,-3.666717530072989,37.53280041010525,46.153550531085,0.44927505916735555,0.9892239295970882,-0.9359233629372312,-0.33511410460455693,7.789711119854906,0.9249992370605469,-0.3632598374287994,-0.8774997711181669,-2.4736223691641186,0.7186228269277848,-1.6755610701411427,-0.07943847209519106,1.0621028033752395,0.0,-46.6987730767826,0.7980612990229762,6,0.012498855590820312,0.5124988555908203,-1.6937494277954102,-2.0,-0.625,3,-0.015339269047289772,-1.2499888738420848,42.92499923706055,-3.8571553133514986,42.599998474121094,1.0,42.54999923706055,-0.015339269047289772
374,2001-06-08,42.5,43.0,42.5,42.875,458820.0,0.002949852507374562,-1.6666666666666667,0.6818191276122043,38.1818008873092,44.502254519412986,0.33610470799444414,0.848666440264239,-1.0304106826484798,-0.458797593099149,7.452899303611879,0.625,-0.4298414487830797,-0.7149997711181655,-2.3462253071488846,0.9162257649125536,-1.5306125391335215,0.1006129968971905,0.7999992370605469,13.513524659460662,-26.41674539141377,0.8156127680153591,6,-0.11250114440917969,0.3874988555908203,-1.7187490463256836,-2.125,-0.17499923706054688,4,-0.012352977079503669,-2.3636382552244086,42.375,-1.2499888738420848,42.92499923706055,-3.8571553133514986,42.599998474121094,-0.012352977079503669
375,2001-06-11,42.525001525878906,42.95000076293945,42.150001525878906,42.400001525878906,1639552.0,0.0005882711971507693,-1.55999755859375,-0.3333333333333333,40.43715209103916,43.67936860872576,0.14619497369779566,0.8204434378324166,-0.9957717219930657,-0.4823238593345138,7.950648613568773,0.7999992370605469,-0.4748307768525706,-0.6612483978271513,-2.32102649112705,0.9985296954727474,-1.4911374444771042,0.1686406488228016,0.7749977111816406,32.608760552634635,-3.4658409856618917,0.829889046649951,6,-0.13750267028808594,0.36249732971191406,-1.6437501907348633,-2.1500015258789062,-1.0500030517578125,0,-0.02175198162414871,-1.6666666666666667,42.5,-2.3636382552244086,42.375,-1.2499888738420848,42.92499923706055,-0.02175198162414871
376,2001-06-12,41.82500076293945,42.974998474121094,41.70000076293945,42.974998474121094,1071528.0,-0.016460922700107683,1.2173917370175642,-9.199981689453125,42.89855328860366,44.00143008523728,0.7967281469035328,1.4822391308970708,-0.1422913814736546,0.2170925636785057,8.360324371647001,1.2749977111816406,-0.47810127814523895,-1.2887491226196275,-3.0554348740473998,0.4779366288081448,-2.1720919983335136,-0.40540624690574134,1.3249984741210952,7.812507450587702,-29.717657218171368,0.8833428757138857,6,0.9499988555908203,1.0624980926513672,-0.9437494277954102,-1.4500007629394531,0.2749977111816406,1,-0.007770490305105571,-1.55999755859375,42.525001525878906,-1.6666666666666667,42.5,-2.3636382552244086,42.375,-0.007770490305105571
377,2001-06-13,41.45000076293945,42.57500076293945,41.150001525878906,42.57500076293945,933748.0,-0.008965929304471931,1.5333319769965277,0.978262816579039,40.78212861975623,42.52844555404878,1.2349726852079428,1.7874260247229614,0.2923110565945919,0.5893216847117628,8.817618712128475,1.4249992370605469,-0.62690857640969,-1.5612491607666001,-3.4660544545284324,0.34355613299523213,-2.5136518076475127,-0.6088465138856876,1.558998474121097,13.953467740933876,-25.132841903745266,0.9524026468809157,6,0.8624992370605469,1.4374980926513672,-0.5187501907348633,-1.0750007629394531,-0.4500007629394531,2,0.012062725954086195,1.2173917370175642,41.82500076293945,-1.55999755859375,42.525001525878906,-1.6666666666666667,42.5,0.012062725954086195
378,2001-06-14,40.92499923706055,41.70000076293945,40.724998474121094,41.70000076293945,1030212.0,-0.012665899064308594,1.5161299849381282,0.6888902452256944,40.44319819227685,41.76468136498003,1.43247360964493,2.171746054876934,0.9002515110617537,1.0825247261782636,8.580603177148326,0.9750022888183594,-0.6862665145118214,-1.926250648498538,-3.9696918989835766,0.11719060198650055,-2.947971273741061,-0.9045300232560152,2.049999237060547,8.79123643058597,-32.296278894339835,1.0217206252425193,6,1.0874996185302734,1.9249992370605469,0.30625152587890625,-0.5499992370605469,0.0,3,0.02015884614097585,1.5333319769965277,41.45000076293945,1.2173917370175642,41.82500076293945,-1.55999755859375,42.525001525878906,0.02015884614097585
379,2001-06-15,40.92499923706055,41.17499923706055,40.45000076293945,40.75,4546228.0,0.0,1.1481460550334281,-0.2258050225928077,32.8125,40.25474010935963,1.316131883666614,1.9715776026751612,1.026003859281829,1.0504034172716956,8.108457920401396,0.7249984741210938,-0.6196079618216288,-1.7350006103515625,-3.745918479165688,0.2759172584625631,-2.740459544758629,-0.7295416759444961,1.8699992370605472,18.811837809500645,-19.918028191360058,1.0054589344070632,6,0.9500007629394531,1.7875003814697266,0.7250003814697266,-0.5499992370605469,0.07500076293945312,4,0.02015884614097585,1.5161299849381282,40.92499923706055,1.5333319769965277,41.45000076293945,1.2173917370175642,41.82500076293945,0.02015884614097585
380,2001-06-18,40.599998474121094,41.20000076293945,40.29999923706055,40.650001525878906,889024.0,-0.00794137492970659,-1.7692289634611547,-0.28573297002724796,35.836173741866105,39.186033308930185,1.4923752645599748,2.074100578557136,1.4634839537755653,1.3590299481634673,7.6325826984931355,0.9000015258789062,-0.8589717736686637,-1.8512512207031264,-3.8036773357947027,0.10117489438844984,-2.827464278248918,-0.8750381631573347,1.960500228881834,11.214927948547919,-28.33671812834917,0.9762130575457899,6,1.2000007629394531,2.0375003814697266,1.0500011444091797,-0.22499847412109375,-0.125,0,0.04248774270072686,1.1481460550334281,40.92499923706055,1.5161299849381282,40.92499923706055,1.5333319769965277,41.45000076293945,0.04248774270072686
381,2001-06-19,41.79999923706055,41.95000076293945,40.724998474121094,40.875,1027916.0,0.02955667014875263,1.0,-18.498855660665242,49.51455831250683,39.82654061594036,0.18658175137933597,0.7158750253894866,0.3309736169754842,0.149466664634069,7.0860119978160885,1.3500022888183594,-0.8989183373416836,-0.5275003433227567,-2.298531642146571,1.2435309555010576,-1.413015992734664,0.35801530608915044,0.48923953002929466,65.93402171106246,25.030569877325988,0.8855156494119079,6,0.0,0.8374996185302734,-0.13124942779541016,-1.4249992370605469,-3.450000762939453,1,-0.007775138011277827,-1.7692289634611547,40.599998474121094,1.1481460550334281,40.92499923706055,1.5161299849381282,40.92499923706055,-0.007775138011277827
382,2001-06-20,40.75,41.875,40.42499923706055,41.79999923706055,976384.0,-0.02511959943122677,1.4166664017573027,-1.1351352465946067,25.842719103537974,38.527642692988444,1.0008634593534325,1.6703699438005373,1.4400715723657243,1.1653383607720826,7.8361655414533935,1.4500007629394531,-0.9604569166320402,-1.4624996185302734,-3.3319560939685715,0.40695685690802463,-2.3972278562494225,-0.5277713808111244,1.3005300234863242,27.272748290323623,-5.9011149339700175,0.9347282377191488,6,0.8999996185302734,1.8874988555908203,1.1062507629394531,-0.375,-1.9000015258789062,2,0.033128796910947056,1.0,41.79999923706055,-1.7692289634611547,40.599998474121094,1.1481460550334281,40.92499923706055,0.033128796910947056
383,2001-06-21,40.45000076293945,41.375,40.45000076293945,41.25,609176.0,-0.00736194446774352,-1.312500298023508,0.7619045889024927,31.081105230600045,37.73867650890964,1.1164971384905513,1.8568609103396199,1.7944841292808178,1.4195388415764256,8.626858314723505,0.9249992370605469,-1.0322246629645306,-1.6299989700317354,-3.6071444026519472,0.34714646258847637,-2.618571686341838,-0.6414262537216331,1.5,9.090993161294499,-20.426895694159636,0.9885727163101045,6,1.1874980926513672,2.187498092651367,1.5625,-0.07500076293945312,0.5499992370605469,3,0.013597014256782503,1.4166664017573027,40.75,1.0,41.79999923706055,-1.7692289634611547,40.599998474121094,0.013597014256782503
384,2001-06-22,41.25,41.25,40.54999923706055,40.75,834448.0,0.01977748385590905,1.8000030517578125,-0.6250005960470162,39.7637892245354,37.66385841263144,0.1347042165409107,0.997754712530373,1.0593161578861583,0.5863106242200473,8.945575585646775,0.7999992370605469,-1.1022306152942463,-0.7599996566772447,-2.7512564189104864,1.231257105555997,-1.755628037793862,0.23562872443937266,0.625,57.57575056989212,30.003308820261637,0.9956283811166206,6,0.3874988555908203,1.3874988555908203,1.3687505722045898,-0.875,0.25,4,-0.007878806374289726,-1.312500298023508,40.45000076293945,1.4166664017573027,40.75,1.0,41.79999923706055,-0.007878806374289726
385,2001-06-25,41.625,41.875,41.29999923706055,41.875,610296.0,0.009090909090909038,3.600006103515625,-0.5,42.696643982324964,37.641424045267144,-0.42620690841062725,0.4862285344275108,0.7548416365714701,0.1970895396079726,9.24648217121046,0.625,-1.0572655265931985,-0.28249969482421733,-2.117832326760073,1.5528329371116385,-1.2001660107921452,0.6351666211437106,-1.3250007629394531,78.68849588513395,52.5358818243015,0.917666315967928,6,-0.1875,1.0124988555908203,1.1812505722045898,-1.25,0.5,0,-0.01501501501501501,1.8000030517578125,41.25,-1.312500298023508,40.45000076293945,1.4166664017573027,40.75,-0.01501501501501501
386,2001-06-26,39.875,41.95000076293945,39.849998474121094,41.57500076293945,2420752.0,-0.042042042042042094,-1.3999973842132913,6.8000030517578125,31.1728495356667,36.5737263692572,1.13774226056276,2.1246352621834887,2.5524563048166584,1.904584872795688,10.009226039969265,2.1000022888183594,-1.0778261764362753,-1.8924997329711886,-3.9003851122502056,0.11538564630782844,-2.896442422610697,-0.8885570433316801,2.0,1.1905475537826316,-20.281061661091517,1.0039426896395072,6,1.0249996185302734,2.487499237060547,2.94374942779541,0.4874992370605469,2.4749984741210938,1,0.015046983677017955,3.600006103515625,41.625,1.8000030517578125,41.25,-1.312500298023508,40.45000076293945,0.015046983677017955
387,2001-06-27,39.875,40.375,38.900001525878906,40.025001525878906,2188412.0,0.0,2.47059087522776,0.08823615209415567,33.44371530142665,35.79600604805162,0.9955233761924305,2.073423260164006,2.5647850231384126,1.8592536544485228,9.562057199737495,1.4749984741210938,-1.1463028921841598,-1.7924997329711942,-3.969901201618306,0.3849017356759177,-2.8812004672947538,-0.7037989986476347,2.075000762939453,31.9671710823362,7.458182615938085,1.0887007343235566,6,0.5500011444091797,1.5625,2.97499942779541,0.4874992370605469,3.049999237060547,2,-0.03824455237313873,-1.3999973842132913,39.875,3.600006103515625,41.625,1.8000030517578125,41.25,-0.03824455237313873
388,2001-06-28,39.75,41.45000076293945,39.25,40.25,3977588.0,-0.0031347962382445305,-1.9333343505859375,3.3332994252581254,31.788086831569316,35.68218236267044,1.0463574434133776,1.9664906809625435,2.696079684647451,1.944521381742561,10.10958454872172,2.200000762939453,-1.2110744262666628,-1.7062498092651381,-3.7571721008791457,0.3446724823488694,-2.7317109550721455,-0.6807886634581308,2.200000762939453,27.868809401417565,1.887632645861352,1.0254611458070038,6,0.6750011444091797,1.6875,3.31874942779541,0.6124992370605469,4.174999237060547,3,-0.022641547820853036,2.47059087522776,39.875,-1.3999973842132913,39.875,3.600006103515625,41.625,-0.022641547820853036
389,2001-06-29,40.125,40.79999923706055,39.82500076293945,40.79999923706055,1920532.0,0.009433962264151052,1.8888876330200568,1.3499984741210938,34.81011985873069,35.5681763756554,0.6101024155607462,1.476185586154216,2.3254141753668165,1.532364691116797,10.686700955998043,1.0499992370605469,-1.2213073401343806,-1.2099998474121065,-3.2753402856941705,0.8553405908699574,-2.2426700665531385,-0.17732962827107457,1.7030007934570293,40.16389444417345,14.400557869881062,1.032670219141033,6,0.3000011444091797,1.3125,3.0749998092651367,0.23749923706054688,3.375,4,0.02180685358255441,-1.9333343505859375,39.75,2.47059087522776,39.875,-1.3999973842132913,39.875,0.02180685358255441
390,2001-07-02,41.0,41.625,38.92499923706055,39.25,1577012.0,0.02180685358255441,-1.2499992052719082,-2.5925955229532005,44.89163662543644,35.05451841042536,-0.22595160302727635,0.5050012685709362,1.4537222641717378,0.6285115057514332,11.517679185220288,2.700000762939453,-1.168917727940915,-0.2574998855590849,-2.2457614561775117,1.730761685059342,-1.2516306708682947,0.736630899750125,0.7108808227539072,68.85242621060385,39.1322632206811,0.994130785309212,7,-0.5749988555908203,0.4375,2.1499996185302734,-0.6375007629394531,2.0250015258789062,0,0.012195121951219523,1.8888876330200568,40.125,-1.9333343505859375,39.75,2.47059087522776,39.875,0.012195121951219523
391,2001-07-03,41.17499923706055,42.150001525878906,40.900001525878906,41.45000076293945,1006236.0,0.004268274074647582,-2.0303142397395826,-0.15714372907366073,48.25395856584821,37.54465612845983,-0.5575643211881598,0.22953948839132465,1.2946101769179919,0.43695993057513505,12.43665051685166,1.25,-1.0457921340522773,-0.011250686645510655,-1.8964058305120801,1.8739044572210588,-0.9538282585787954,0.9313268852877741,-2.2749977111816406,69.9999295748197,36.70385588326673,0.9425775719332845,7,-0.6499977111816406,0.2625007629394531,1.9750003814697266,-0.8125,2.2250022888183594,1,0.02307227153715119,-1.2499992052719082,41.0,1.8888876330200568,40.125,-1.9333343505859375,39.75,0.02307227153715119
392,2001-07-04,41.375,41.724998474121094,41.150001525878906,41.20000076293945,547644.0,0.004857334951920089,-3.1818307924926135,-0.6363573311138854,52.98013780405793,39.97788196995514,-0.7370993155636967,-0.0975380988074761,1.1365205923434019,0.22379687826609285,13.405284201150636,0.5749969482421875,-0.9292443820869991,0.26625003814697124,-1.4365556736733254,1.9690557499672678,-0.5851528177631735,1.117652894057116,-2.450000762939453,75.96896198908229,37.93846348143323,0.8514028559101479,7,-0.8499984741210938,0.0625,1.7749996185302734,-1.0125007629394531,1.0499992370605469,2,0.02356491780353087,-2.0303142397395826,41.17499923706055,-1.2499992052719082,41.0,1.8888876330200568,40.125,0.02356491780353087
393,2001-07-05,41.724998474121094,41.974998474121094,41.099998474121094,41.099998474121094,1033680.0,0.008459177622262004,-1.8,3.571444141689373,55.06328777746498,41.677826253613986,-0.991484922544906,-0.5256818598894171,0.8099919835368254,-0.1406557292597057,14.501017144431405,0.875,-1.018555775737532,0.6487485885620146,-0.9752878129337219,2.272784990057751,-0.16326961218585723,1.4607667893098863,-2.735499191284177,86.82162015105007,44.44500280864511,0.8120182007478695,7,-1.1999969482421875,-0.28749847412109375,1.0437507629394531,-1.3624992370605469,1.25,3,0.028759755705772605,-3.1818307924926135,41.375,-2.0303142397395826,41.17499923706055,-1.2499992052719082,41.0,0.028759755705772605
394,2001-07-06,41.974998474121094,42.25,41.07500076293945,41.724998474121094,1131024.0,0.005991611962671728,1.9374868870281714,0.4,58.78594591854046,43.46552646874904,-1.260370172175186,-0.861183655180632,0.5578365902940448,-0.4089922015943017,15.55562989102947,1.1749992370605469,-0.8273798242662025,0.9249986648559556,-0.6170437890297862,2.4670411187416974,0.1539774379130847,1.6960198917988265,-2.9222891464233385,91.7292793149379,43.53503966544068,0.7710212269428698,7,-1.3999977111816406,-0.7874984741210938,0.7937507629394531,-1.6124992370605469,1.5250015258789062,4,0.04645624380764879,-1.8,41.724998474121094,-3.1818307924926135,41.375,-2.0303142397395826,41.17499923706055,0.04645624380764879
395,2001-07-09,41.599998474121094,42.099998474121094,41.07500076293945,41.974998474121094,1743232.0,-0.00893388954453922,2.27999267578125,-1.5,48.571422343348004,45.39870122515808,-0.993798082091125,-0.5892467207605279,0.9230554818295928,-0.05469543612356631,16.362814942717687,1.0249977111816406,-0.6820716175179982,0.5962488174438505,-0.8089361563753883,2.0014337912630893,-0.10634366946576534,1.2988413043534663,-2.419397519531252,51.851684402674245,5.657626804870809,0.7025924869096188,7,-1.0249977111816406,-0.4999980926513672,1.2625007629394531,-1.2374992370605469,1.6000022888183594,0,0.04567311527813822,1.9374868870281714,41.974998474121094,-1.8,41.724998474121094,-3.1818307924926135,41.375,0.04567311527813822
396,2001-07-10,41.5,42.25,41.5,42.099998474121094,3284288.0,-0.002403809562235959,-1.500006357844945,1.5999959309895833,56.19835179732277,47.92699416914653,-0.7141534149594335,-0.5426677570509426,1.0119091912121547,0.02939661158253415,16.729974305560972,0.75,-0.6434528116506257,0.512500381469728,-0.8598289943297601,1.884829757269216,-0.17366430643001962,1.1986650693694756,-2.1966230835937495,36.17017132060035,-11.904358604798695,0.6861646878997443,7,-0.9125003814697266,-0.39999961853027344,1.1374988555908203,-1.1375007629394531,1.5,1,0.03674702471997371,2.27999267578125,41.599998474121094,1.9374868870281714,41.974998474121094,-1.8,41.724998474121094,0.03674702471997371
397,2001-07-11,41.95000076293945,42.45000076293945,41.099998474121094,41.150001525878906,1114944.0,0.01084339187805905,-1.9999872844179019,-1.3333354526149817,62.09678014781344,51.29462675984033,-0.937443908048003,-1.004806077381879,0.5597926709467487,-0.43605122406120955,16.76036087264582,1.3500022888183594,-0.6436650168875957,0.9375011444091825,-0.4875099354295287,2.3625122242478938,0.22499560448982692,1.6500066843285381,-2.52875892318945,63.63636363636363,10.191536127527762,0.7125055399193555,7,-1.2625007629394531,-0.8500003814697266,0.6874980926513672,-1.2625007629394531,1.25,2,0.0345649758419182,-1.500006357844945,41.5,2.27999267578125,41.599998474121094,1.9374868870281714,41.974998474121094,0.0345649758419182
398,2001-07-12,41.75,42.25,41.29999923706055,42.25,2661212.0,-0.0047675985530885034,2.8000030517578125,-0.6250005960470162,54.46428693070736,53.47842310117106,-0.47372561913353195,-0.7798105835415754,0.7480565448321101,-0.24243867920517204,16.441334712337756,0.9500007629394531,-0.38107416107170167,0.6962503433227525,-0.7653880975962579,2.157888784241763,-0.03456887713675627,1.4270695637822612,-2.1470326248586318,49.090853604403414,-3.6731670884642043,0.7308192204595058,7,-1.0625,-0.6499996185302734,0.8874988555908203,-1.0625,1.0,3,0.016167646396659796,-1.9999872844179019,41.95000076293945,-1.500006357844945,41.5,2.27999267578125,41.599998474121094,0.016167646396659796
399,2001-07-13,41.75,41.75,41.75,41.75,0.0,0.0,1.0,-0.0,51.196172598127184,54.178927098136704,-0.24471272215218676,-0.7534651063245761,0.7191527087828362,-0.2504884422485887,15.885283591508031,0.0,-0.1330173032028057,0.6550003051757827,-0.8375774356507009,2.147578046002266,-0.09128856523745554,1.4012891755890209,-1.9762106215907451,49.090853604403414,-0.3776239193747628,0.7462888704132415,7,-0.07499885559082031,-0.7999992370605469,0.8874988555908203,-1.0625,0.6749992370605469,4,0.02934128081727172,2.8000030517578125,41.75,-1.9999872844179019,41.95000076293945,-1.500006357844945,41.5,0.02934128081727172
400,2001-07-16,42.32500076293945,42.650001525878906,41.92499923706055,42.0,872940.0,0.013772473363819149,-2.0526265067981595,100.0,80.24692869717232,57.73370155717272,-0.6839177998996036,-1.2570568095322514,0.12133373441096751,-0.8163058344980811,14.820036418962628,0.9000015258789062,0.17618494675359386,1.1437509536743136,-0.4257671928445035,2.7132691001931306,0.35899188041490504,1.928510026933722,-2.3906387014583856,79.0322501255156,22.487957189017806,0.7847590732594081,7,-0.46249961853027344,-1.3875007629394531,0.3124980926513672,-1.6375007629394531,0.7000007629394531,0,0.027761351822334746,1.0,41.75,2.8000030517578125,41.75,-1.9999872844179019,41.95000076293945,0.027761351822334746
401,2001-07-17,41.474998474121094,42.400001525878906,41.400001525878906,42.375,1058960.0,-0.020082747158805425,1.1052530135963186,-2.769228963461155,66.32650995791379,59.216631796490034,0.23815962337489793,-0.45603218004313817,0.931722640032163,0.01847054082955424,14.78243684973296,1.0,0.43772142783586787,0.30999870300293253,-1.2391433622507932,1.8591407682566583,-0.4645723296239339,1.084569735629799,-1.3233852554881977,24.19350075309359,-33.994831953094035,0.7745710326268643,7,0.38750267028808594,-0.5374984741210938,1.1625003814697266,-0.7874984741210938,1.4000015258789062,1,0.04159137678798697,-2.0526265067981595,42.32500076293945,1.0,41.75,2.8000030517578125,41.75,0.04159137678798697
402,2001-07-18,42.099998474121094,42.32500076293945,40.875,41.70000076293945,1442028.0,0.015069319421192384,2.411757314101327,-0.4444411477980757,71.75923898223905,61.071737485909374,-0.30528859511358064,-1.0273824251466692,0.28564428970460654,-0.6031068011639746,14.654211017792207,1.4500007629394531,0.5664973257125254,0.8674987792968736,-0.7226100139153075,2.4576075725090547,0.07244438269078302,1.6625531759029641,-1.7485141909085158,69.01393921419454,6.701624890934838,0.7950543966060908,7,-0.3374977111816406,-1.3249969482421875,0.7312507629394531,-1.4124984741210938,0.40000152587890625,2,0.021377709227997643,1.1052530135963186,41.474998474121094,-2.0526265067981595,42.32500076293945,1.0,41.75,0.021377709227997643
403,2001-07-19,41.0,42.224998474121094,40.875,42.099998474121094,1673424.0,-0.02612823073609527,1.0,-2.7500119209971676,57.14285714285714,60.889172066389,0.7610905415841742,0.12219847835933706,1.341676393466443,0.469602714833556,14.519055702561007,1.3499984741210938,0.6291423096878361,-0.2599996566772447,-1.81168769839487,1.2916883850403806,-1.0358436775360573,0.515844364181568,-0.46463433737411464,7.042247467258106,-55.672811277520644,0.7758440208588122,7,0.7625007629394531,-0.22499847412109375,1.5999994277954102,-0.3125,2.375,3,0.05365855519364526,2.411757314101327,42.099998474121094,1.1052530135963186,41.474998474121094,-2.0526265067981595,42.32500076293945,0.05365855519364526
404,2001-07-20,40.92499923706055,41.04999923706055,40.375,40.95000076293945,714076.0,-0.0018292869009622903,5.000033908650097,0.02272869141830641,49.2957675850355,60.96965487102094,0.7503980019141352,0.18087620610948107,1.3709327793147636,0.5162022088070017,14.536697424718415,0.6749992370605469,0.6326880889096955,-0.31875038146972656,-1.8776696402113728,1.2401688772719197,-1.0982100108405533,0.4607092479011001,1.7250022888183594,24.175774424945253,-36.203000157800766,0.7794596293708244,7,0.5875015258789062,-0.14999771118164062,1.5062494277954102,-0.23749923706054688,2.4000015258789062,4,0.04459378856351415,1.0,41.0,2.411757314101327,42.099998474121094,1.1052530135963186,41.474998474121094,0.04459378856351415
405,2001-07-23,41.0,41.525001525878906,40.45000076293945,40.75,719468.0,0.0018326393240719607,-1.5294181005466247,-9.99938968568813,48.32536688610597,60.09487876977463,0.6496552135579421,0.059712730040693884,1.2549517420973686,0.40217015418156166,15.122537511630407,1.0750007629394531,0.5886837837951973,-0.21249961853027344,-1.7642809199772316,1.3392816829166847,-0.9883902692537561,0.5633910321932092,1.6045014953613261,30.864174274077786,-27.128644700054746,0.7758906507234802,7,0.5125007629394531,-0.22499847412109375,1.2937498092651367,0.2624988555908203,2.0,0,0.03475607895269617,5.000033908650097,40.92499923706055,1.0,41.0,2.411757314101327,42.099998474121094,0.03475607895269617
406,2001-07-24,40.474998474121094,40.92499923706055,40.349998474121094,40.599998474121094,746880.0,-0.012804915265339223,-2.0666707356770835,-0.5,41.891882603615365,57.849890153752625,1.1331306949376057,0.6661217936925254,1.7263857710427573,0.8862879672394257,14.49687393628716,0.6500015258789062,0.47102772738995213,-0.7675010681152372,-2.2311031520675826,0.6961010158371082,-1.4993021100914135,-0.03570002613906098,2.084912991333006,6.329106589278299,-47.3496073842375,0.731801041976173,7,1.0250015258789062,0.3000030517578125,1.7437505722045898,0.7875003814697266,2.5250015258789062,1,0.06300193076939165,-1.5294181005466247,41.0,5.000033908650097,40.92499923706055,1.0,41.0,0.06300193076939165
407,2001-07-25,38.349998474121094,40.0,38.25,40.0,1901236.0,-0.05250154614233482,1.121210159569795,13.20001220703125,26.962471734803458,54.79413290976331,3.010336695317676,2.815359534100736,3.7647676596485766,2.938871035990452,13.744016824909103,2.2249984741210938,0.4177092930722637,-2.816250991821292,-4.683156592797658,-0.9493453908449254,-3.749703792309475,-1.8827981913331087,4.1215164716796835,2.515685849243106,-45.03036332554421,0.9334528004881838,7,2.1000022888183594,2.1000022888183594,3.86875057220459,2.950000762939453,3.8500022888183594,2,0.11799222179715119,-2.0666707356770835,40.474998474121094,-1.5294181005466247,41.0,5.000033908650097,40.92499923706055,0.11799222179715119
408,2001-07-26,38.849998474121094,39.599998474121094,38.25,39.0,2452024.0,0.013037810166730557,1.0,0.09090993161294499,29.3729497588307,52.36933037206369,2.2972961800848637,2.3657708444605277,3.1620250134333503,2.3794042025662065,14.111142884932931,1.3499984741210938,0.31456140325205695,-2.2712509155273466,-4.316739118946209,-0.22576271210848375,-3.2939950172367816,-1.2485068138179116,3.3682255749316354,18.320555559438198,-22.66020808616866,1.0227441017094328,7,1.6000022888183594,1.6000022888183594,3.293750762939453,2.6500015258789062,3.4000015258789062,3,0.09395113691729629,1.121210159569795,38.349998474121094,-2.0666707356770835,40.474998474121094,-1.5294181005466247,41.0,0.09395113691729629
409,2001-07-27,41.0,41.0,39.474998474121094,39.474998474121094,1296724.0,0.05534109679080346,1.0,-10.166573419459844,46.791454104529976,48.65205541732565,0.033211650684549454,0.3000678557644392,0.911997015430174,0.18023758770376475,13.959283458748672,2.1500015258789062,0.1719556754432645,-0.16499938964843608,-2.1575123109385075,1.8275135316416353,-1.1612558502934718,0.8312570709965996,0.9801306061095687,83.96942652605291,42.53114003006647,0.9962564606450348,7,-0.6749992370605469,-0.5499992370605469,1.1374988555908203,0.6875,0.9500007629394531,4,0.05792682926829262,1.0,38.849998474121094,1.121210159569795,38.349998474121094,-2.0666707356770835,40.474998474121094,0.05792682926829262
410,2001-07-30,41.5,41.92499923706055,40.900001525878906,41.25,892308.0,0.012195121951219523,-1.1578968502545817,0.16393426220076543,50.0,46.837998755335235,-0.6661772426121502,-0.1692292428335378,0.3149122606009911,-0.3733052463005251,12.868218934864073,1.0249977111816406,0.10966961280936971,0.31000061035156534,-1.686338796637557,2.3063400173406876,-0.6881690931429958,1.3081703138461265,-3.25,88.43539250907483,44.416850420191366,0.9981697034945621,7,-1.2124996185302734,-1.0499992370605469,0.6374988555908203,0.4499988555908203,-0.27500152587890625,0,0.043975921998540946,1.0,41.0,1.0,38.849998474121094,1.121210159569795,38.349998474121094,0.043975921998540946
411,2001-07-31,42.125,42.349998474121094,40.650001525878906,41.849998474121094,772048.0,0.015060240963855387,3.6896566239068895,1.100006103515625,50.88160763723003,44.51826193922312,-1.3290410461925646,-0.758286097153551,-0.3857926564057337,-0.9988599734632686,12.2153613898674,1.6999969482421875,0.08102311974215581,0.887500572204587,-1.1520756710285553,2.9270768154377294,-0.13228754941198417,1.9072886938211582,-3.801500015258789,94.51223029615088,50.786859386566654,1.0197881216165716,7,-1.8250007629394531,-1.6749992370605469,-0.08750057220458984,-0.1750011444091797,-0.625,1,0.020771513353115667,-1.1578968502545817,41.5,1.0,41.0,1.0,38.849998474121094,0.020771513353115667
412,2001-08-01,42.349998474121094,42.349998474121094,41.625,42.150001525878906,1409828.0,0.005341210068156466,6.250095368886854,0.727257594673325,53.01506632202778,44.05961851468652,-1.6928711528241962,-0.9554830263228737,-0.6459508898646362,-1.2231104512961792,11.527222611903674,0.7249984741210938,-0.1381875513655757,1.063749122619626,-1.0354038427104584,3.1629020879497105,0.014172639954587396,2.1133256052846647,-3.8654385498046864,100.0,54.600643394415656,1.0495764826650413,8,-2.049999237060547,-1.8999977111816406,-0.7187490463256836,-0.39999961853027344,-1.0999984741210938,2,0.015348324658762458,3.6896566239068895,42.125,-1.1578968502545817,41.5,1.0,41.0,0.015348324658762458
413,2001-08-02,42.92499923706055,43.650001525878906,42.0,42.25,1430028.0,0.013577350263443755,-1.8085150591359624,3.375047684443427,55.58194128667408,44.75808225931303,-2.1971483807630108,-1.5135750126799365,-1.251766642570601,-1.7736538837708196,11.417384868699349,1.6500015258789062,-0.236135930174747,1.5787498474121122,-0.6384843409915888,3.7959840358158132,0.47013275321026526,2.687366941613959,-4.2858217707519515,82.6346884102729,36.14483899645993,1.1086170942018494,8,-1.9749984741210938,-1.9749984741210938,-1.993748664855957,-0.9874992370605469,-3.049999237060547,3,-0.01688988903918598,6.250095368886854,42.349998474121094,3.6896566239068895,42.125,-1.1578968502545817,41.5,-0.01688988903918598
414,2001-08-03,43.92499923706055,44.0,42.79999923706055,42.79999923706055,2554672.0,0.02329644770585393,-1.1333346896701388,1.6666685504699148,57.30592605134058,45.75592216656133,-3.0473025446424415,-2.4875324830262855,-2.2570899171911307,-2.753112774392278,11.673657715090549,1.2000007629394531,-0.4086545086784099,2.4812498092651367,-0.007296821542915666,4.969796440073189,1.236976493861114,3.7255231246691594,-4.985172327177736,97.76117023578256,53.09970625139559,1.2442733154040257,8,-2.799999237060547,-2.799999237060547,-2.993748664855957,-1.9874992370605469,-5.049999237060547,4,-0.03813316485267715,-1.8085150591359624,42.92499923706055,6.250095368886854,42.349998474121094,3.6896566239068895,42.125,-0.03813316485267715
415,2001-08-06,43.5,43.875,43.04999923706055,43.474998474121094,1742968.0,-0.009675566179679462,1.1290300351443676,0.022223578559027776,59.61995834822364,47.725708360406685,-2.4924975031998073,-2.016266543733721,-1.8755060327483761,-2.2882796139727617,11.94377986454327,0.875,-0.41897614941423456,1.9612504959106474,-0.6920238643508867,4.614524856172181,0.6346133157798803,3.2878876760414144,-4.155359242907814,85.07462006736645,36.26162198397839,1.3266371801307653,8,-2.375,-2.375,-2.56874942779541,-1.5625,-7.75,0,-0.03563216636920796,-1.1333346896701388,43.92499923706055,-1.8085150591359624,42.92499923706055,6.250095368886854,42.349998474121094,-0.03563216636920796
416,2001-08-07,43.025001525878906,43.67499923706055,42.5,43.5,1121280.0,-0.010919505152209075,1.8484935357981764,-18.99877937137626,54.457846032567765,50.78074994904716,-1.8078571255356621,-1.4979621617135734,-1.4180996444371203,-1.7746073592537783,12.206616393173638,1.1749992370605469,-0.3697501295240784,1.4100019454956083,-1.3249769348966538,4.14498082588787,0.042512505299477255,2.7774913856917394,-3.3079320293540917,58.947432668585535,12.16551862710643,1.3674894401961293,8,-1.9000015258789062,-1.9000015258789062,-2.0937509536743164,-1.0875015258789062,-6.075000762939453,1,-0.04183621122419101,1.1290300351443676,43.5,-1.1333346896701388,43.92499923706055,-1.8085150591359624,42.92499923706055,-0.04183621122419101
417,2001-08-08,43.400001525878906,43.400001525878906,42.54999923706055,42.625,426120.0,0.008715862561316623,1.1935499748968803,-1.6315874010183267,62.435239100443134,54.45433765367077,-1.554671504449331,-1.8538076004839894,-1.7809065959000634,-2.109158693345144,12.114785602239024,0.8500022888183594,-0.3023367873646521,1.7125019073486314,-1.134450333923219,4.559454148620482,0.2890257867127062,3.1359780279845566,-3.34029758907608,70.00007629394531,17.439895309100294,1.4234761206359245,8,-1.6625022888183594,-2.2750015258789062,-2.418750762939453,-1.4625015258789062,-6.450000762939453,2,-0.04377883546261996,1.8484935357981764,43.025001525878906,1.1290300351443676,43.5,-1.1333346896701388,43.92499923706055,-0.04377883546261996
418,2001-08-09,42.42499923706055,43.32500076293945,42.400001525878906,42.54999923706055,1225612.0,-0.022465489735915778,-9.571696385752277,-0.16129000502062393,57.1090026829427,55.600731940161076,-0.021484949092055672,-0.870262004110451,-0.8724890611952674,-1.0450775595796955,11.965421140648875,1.0,-0.162312157406582,0.7037496566772461,-2.1622623991809036,3.5697617125353958,-0.7292563712518287,2.136755684606321,-2.0500716152019436,1.562358438833655,-52.333274405740504,1.433006027929073,8,-0.09999847412109375,-1.2999992370605469,-1.4437484741210938,-0.4874992370605469,-7.349998474121101,3,-0.02769591651598946,1.1935499748968803,43.400001525878906,1.8484935357981764,43.025001525878906,1.1290300351443676,43.5,-0.02769591651598946
419,2001-08-10,42.974998474121094,43.525001525878906,42.474998474121094,42.75,1148724.0,0.012964036463201545,-1.7096799598350085,-1.79998779296875,58.95690794003608,56.59594393349842,-0.2926433496617804,-1.3953207169887634,-1.4381158336004773,-1.5318337907878288,11.868199682422853,1.1000022888183594,0.33365821085727276,1.1924989700317354,-1.727942520903305,4.112940460966776,-0.26772177543578835,2.6527197154992592,-2.3100650620111765,38.98288427618954,-17.089696486617214,1.4602207454675218,8,-0.6499977111816406,-1.8499984741210938,-1.9937477111816406,-1.0374984741210938,-6.924999237060547,4,-0.07213492924235632,-9.571696385752277,42.42499923706055,1.1935499748968803,43.400001525878906,1.8484935357981764,43.025001525878906,-0.07213492924235632
420,2001-08-13,43.5,43.525001525878906,42.849998474121094,43.25,732876.0,0.012216440826520403,3.499974568943594,1.1111186463666882,63.71882588305472,58.02230151636783,-0.5633525822375418,-1.9265563215444956,-1.9729665371497376,-2.003070306944714,12.795285391360196,0.6750030517578125,0.8358468510937556,1.6587505340576172,-1.35347427972426,4.670975347839494,0.15263812716668212,3.1648629409485523,-2.5682612608588755,86.2745450030368,22.92206222179267,1.506112406890938,8,-0.6875,-2.375,-2.6187496185302734,-1.5625,-7.625,0,-0.10632183908045978,-1.7096799598350085,42.974998474121094,-9.571696385752277,42.42499923706055,1.1935499748968803,43.400001525878906,-0.10632183908045978
421,2001-08-14,43.20000076293945,43.75,43.20000076293945,43.57500076293945,380384.0,-0.006896534185299896,-1.9333292643229167,-1.5,76.35870590552406,60.61603924786742,-0.10597237916187652,-1.5712572444283524,-1.6881174352718205,-1.6481096114205158,13.328579272060214,0.5499992370605469,1.047460761193932,1.2725011825561552,-1.7938664856822655,4.338868850794576,-0.2606826515630587,2.805685016675369,-2.0228011229296214,59.25926972483286,-11.301681385188246,1.5331838341192103,8,-0.20000076293945312,-2.075000762939453,-2.3625001907348633,-1.2625007629394531,-6.875,1,-0.17245371831869694,3.499974568943594,43.5,-1.7096799598350085,42.974998474121094,-9.571696385752277,42.42499923706055,-0.17245371831869694
422,2001-08-15,43.0,43.625,42.875,42.875,229280.0,-0.004629647208502563,-11.0,-0.3333333333333333,73.31461131670468,62.58633591787081,0.21895265542646314,-1.3706472897508348,-1.5163805457752062,-1.4149088893546065,13.264414483867348,0.75,1.1982165686762798,1.0275003433227567,-2.075720457522479,4.1307211441679925,-0.5241100570998611,2.5791107437453746,-1.5969763311909517,44.44438165100284,-31.37280752553191,1.5516104004226192,8,0.20000076293945312,-1.875,-2.15625,-1.0625,-9.0,2,-0.14069765667582668,-1.9333292643229167,43.20000076293945,3.499974568943594,43.5,-1.7096799598350085,42.974998474121094,-0.14069765667582668
423,2001-08-16,43.20000076293945,43.57500076293945,42.875,42.875,515496.0,0.004651180533475685,-3.307686890383464,2.600006103515625,65.8273418808157,63.5331598989236,0.06935677773785187,-1.472894836990207,-1.7251730636525622,-1.583003884790159,13.196782150789895,0.7000007629394531,1.309644603006447,1.1175010681152315,-1.9965217176947903,4.231523853925253,-0.43951032478977936,2.6745124610202424,-1.5892189876351281,56.86285656157064,-17.182743429170344,1.5570113929050104,8,-0.0625,-2.075000762939453,-2.30625057220459,-1.2625007629394531,-9.200000762939453,3,-0.14467592337085722,-11.0,43.0,-1.9333292643229167,43.20000076293945,3.499974568943594,43.5,-0.14467592337085722
424,2001-08-17,42.75,43.625,42.525001525878906,43.29999923706055,920176.0,-0.010416684143336852,-1.2000053405965447,-1.6923013721140416,59.057969011396544,63.47071663927615,0.3745431587490913,-0.9266701648933093,-1.2934041109114247,-1.1145671894647649,12.52381250911689,1.0999984741210938,1.3763015027226047,0.5762502670288114,-2.5017060964501923,3.654206630507815,-0.9627279147106904,2.1152284487683133,-0.9480807667200182,18.367245255756306,-51.63331843699966,1.538978181739501,8,0.3250007629394531,-1.625,-1.8562498092651367,-0.8125,-7.025001525878906,4,-0.1795321458961533,-3.307686890383464,43.20000076293945,-11.0,43.0,-1.9333292643229167,43.20000076293945,-0.1795321458961533
425,2001-08-20,42.42499923706055,43.125,42.42499923706055,42.75,467548.0,-0.007602357027823414,-3.307686890383464,0.59091129776181,52.27272070472461,63.227924936182475,0.5934236660190493,-0.5158881011052117,-0.9915935930805873,-0.7588619373620773,12.3538670090257,0.7000007629394531,1.359807068233529,0.17999954223633097,-2.849140678663886,3.209139763136548,-1.3345705682137776,1.6945696526864396,-0.44723354244296587,0.0,-64.13643261468721,1.5145701104501084,8,0.6500015258789062,-1.2999992370605469,-1.1124982833862305,-0.4874992370605469,-5.274997711181641,0,-0.15026517653843796,-1.2000053405965447,42.75,-3.307686890383464,43.20000076293945,-11.0,43.0,-0.15026517653843796
426,2001-08-21,43.025001525878906,43.375,42.29999923706055,42.29999923706055,594600.0,0.014142658800432528,-1.9655099839520138,-2.230771036538845,54.838727319662055,62.383868071651236,-0.007351736424290323,-0.9645060770058649,-1.585725611242701,-1.2744616951825023,12.176536620992232,1.0750007629394531,1.2511869472241415,0.6525016784667983,-2.27593970783834,3.5809430647719367,-0.8117190146857709,2.1167223716193675,-0.8854570868307334,54.71712236678077,-4.681106319081444,1.464220693152569,8,-1.9073486328125e-06,-1.9000015258789062,-1.6250009536743164,-1.0875015258789062,-5.0,1,-0.1661824816340398,-3.307686890383464,42.42499923706055,-1.2000053405965447,42.75,-3.307686890383464,43.20000076293945,-0.1661824816340398
427,2001-08-22,42.875,43.599998474121094,42.625,42.82500076293945,688500.0,-0.0034863804894622596,-3.333319204848896,0.06896424719160243,49.61832683476554,61.551570755187115,0.06743853866790062,-0.48287854215519843,-1.4193865928672835,-1.0859785712731096,10.448937251148175,0.9749984741210938,1.1353623190213114,0.27625007629394815,-1.9613760009128285,2.513876153500725,-0.8425629623094366,1.395063114897333,-0.5866191160756813,43.39625900771864,-12.523106564987245,1.1188130386033879,8,0.14999961853027344,-1.75,-1.4749994277954102,-0.9375,-3.8499984741210938,2,-0.1527696615057853,-1.9655099839520138,43.025001525878906,-3.307686890383464,42.42499923706055,-1.2000053405965447,42.75,-0.1527696615057853
428,2001-08-23,42.5,43.0,41.79999923706055,42.875,1090872.0,-0.008746355685131157,2.84000244140625,-7.500114442664225,37.9747039186714,59.22021475281326,0.5075729307788919,0.18929631929561452,-1.0151448316621838,-0.6603156520328923,8.491603352676663,1.2000007629394531,1.1088301356863042,-0.28125,-1.6633611427127164,1.1008611427127164,-0.9723055713563582,0.4098055713563582,1.5,38.35619015369566,-11.763588134199388,0.6910555713563593,8,0.27499961853027344,-1.375,-1.2312488555908203,-0.5625,-3.4749984741210938,3,-0.19999999999999996,-3.333319204848896,42.875,-1.9655099839520138,43.025001525878906,-3.307686890383464,42.42499923706055,-0.19999999999999996
429,2001-08-24,43.375,43.525001525878906,42.025001525878906,42.5,764508.0,0.020588235294117574,1.5531848581260956,-2.3333333333333335,49.019609016437585,57.586968434300246,-0.3405302573792568,-0.5255994158342645,-1.8501325922385874,-1.4586921715314176,7.97164062455617,1.5,0.9791796472834022,0.4750000000000014,-0.6462074789309256,1.5962074789309284,-0.08560373946546207,1.035603739465465,0.5809999847412115,87.50007947289339,40.07506213272647,0.5606037394654649,8,-0.6000003814697266,-2.25,-2.1062488555908203,-1.4375,-5.875,4,-0.21613832853025938,2.84000244140625,42.5,-3.333319204848896,42.875,-1.9655099839520138,43.025001525878906,-0.21613832853025938
430,2001-08-27,43.32500076293945,43.724998474121094,43.20000076293945,43.525001525878906,340812.0,-0.0011527201627792305,-1.3333192048488958,-0.22857230050223215,52.520998436296885,54.93833427105278,-0.35533217290074504,-0.34979982745259974,-1.7493997966051182,-1.3375699811569461,8.337052173711076,0.5249977111816406,0.9757063322466593,0.33375072479248047,-0.5868153208227298,1.2543167704076907,-0.12653229801512111,0.794033747600082,0.5878792068481431,79.22088988500417,31.879717740388728,0.4602830228076046,8,-0.5625019073486328,-2.200000762939453,-2.1812496185302734,-1.3875007629394531,-5.400001525878906,0,-0.17541839942261372,1.5531848581260956,43.375,2.84000244140625,42.5,-3.333319204848896,42.875,-0.17541839942261372
431,2001-08-28,43.0,43.625,42.875,43.29999923706055,1415112.0,-0.007501460062695697,-1.727276510448817,1.4999904632932155,46.61016182050002,51.97117321591892,-0.06893417843719618,0.04649885831892675,-1.415081526192381,-0.9729516811523808,8.716156545188108,0.75,0.894631790507816,-0.0350000381469755,-0.8604829837269392,0.7904829074329882,-0.44774151093695735,0.37774143464300636,0.8706223551330581,62.33772667732801,17.124861595416867,0.4127414727899803,8,-0.2375011444091797,-1.875,-1.8562488555908203,-1.0625,-4.849998474121094,1,-0.136046476142351,-1.3333192048488958,43.32500076293945,1.5531848581260956,43.375,2.84000244140625,42.5,-0.136046476142351
432,2001-08-29,43.0,43.224998474121094,42.625,42.75,8696276.0,0.0,-1.399993896484375,-0.8333354526149817,55.83756305860064,50.861197791228356,-0.07703525889162677,0.10297156885610548,-1.3717221193408164,-0.9317343906901101,9.130848237657654,0.5999984741210938,0.7022355184245015,-0.06750011444091797,-0.8280577636799649,0.6930575347981289,-0.4477789390604414,0.3127787101786055,0.8292098927716083,62.33772667732801,11.124042988864929,0.38027882461952406,8,-0.2375011444091797,-1.875,-1.8624992370605469,-1.0625,-4.424999237060547,2,-0.11569763893304874,-1.727276510448817,43.0,-1.3333192048488958,43.32500076293945,1.5531848581260956,43.375,-0.11569763893304874
433,2001-08-30,42.20000076293945,43.0,42.150001525878906,42.79999923706055,1707916.0,-0.01860463342001273,-1.4285776566757493,-2.399993896484375,42.512109344189916,49.02276893931651,0.6327354527981228,0.8915827467429835,-0.5270942076833762,-0.09594892196622595,8.738877166309178,0.8499984741210938,0.38649196544585607,-0.831249427795413,-1.6839349921098403,0.021436136519014326,-1.2575922099526267,-0.40490664563819934,1.588624916717933,10.294091247722397,-40.71245047705147,0.4263427821572145,8,0.5624980926513672,-1.0750007629394531,-1.75,-0.5875015258789062,-3.799999237060547,3,-0.07523694738529174,-1.399993896484375,43.0,-1.727276510448817,43.0,-1.3333192048488958,43.32500076293945,-0.07523694738529174
434,2001-08-31,42.25,42.625,41.95000076293945,42.099998474121094,1231720.0,0.0011848160226684001,-2.0000169543250483,-0.2500031789224724,36.702140611227534,47.2927044844835,0.5636235437236508,0.7480137238754594,-0.5567539403352271,-0.10950787534723361,8.156171254354016,0.6749992370605469,0.11557622093958742,-0.6975002288818359,-1.5085915756176433,0.11359111785397147,-1.1030459022497396,-0.29195455551393223,1.4988531508054521,16.901387262118394,-28.419426622316404,0.4055456733679026,8,0.5124988555908203,-0.5125007629394531,-1.7999992370605469,-0.6375007629394531,-3.5,4,-0.07633132483126848,-1.4285776566757493,42.20000076293945,-1.399993896484375,43.0,-1.727276510448817,43.0,-0.07633132483126848
435,2001-09-03,41.95000076293945,42.599998474121094,41.79999923706055,42.599998474121094,781484.0,-0.0071005736582377965,1.4615447817692042,-4.333273994201719,36.702140611227534,45.27752818354633,0.8818996681067404,0.9759757499099635,-0.2515710801033961,0.22555711342165807,7.596659395209534,0.7999992370605469,-0.06956823819270141,-0.919999504089354,-1.8019235820111419,-0.038075426167566206,-1.3609615430502444,-0.4790374651284637,1.7598753095911022,8.21925825594204,-33.8786404210058,0.44096203896089237,9,0.8124980926513672,0.375,-1.5625,-0.33750152587890625,-3.5250015258789062,0,-0.10607868133510945,-2.0000169543250483,42.25,-1.4285776566757493,42.20000076293945,-1.399993896484375,43.0,-0.10607868133510945
436,2001-09-04,41.224998474121094,43.0,41.150001525878906,42.875,2980872.0,-0.017282533388148558,-1.055559087691636,2.5384728245878647,33.01435930682834,43.432642902664426,1.4804000019487589,1.643473813742979,0.5267134789513435,0.9797694018542629,7.766200705421788,1.8499984741210938,-0.18999616708020994,-1.5550016403198228,-2.698818688203936,-0.4111845924357098,-2.1269101642618793,-0.9830931163777663,2.4466800617000644,3.6143160743306346,-36.60931227995138,0.5719085239420556,9,1.2125015258789062,1.1000022888183594,-0.8562479019165039,0.3875007629394531,-2.2249984741210938,1,-0.0800484987072132,1.4615447817692042,41.95000076293945,-2.0000169543250483,42.25,-1.4285776566757493,42.20000076293945,-0.0800484987072132
437,2001-09-05,41.5,42.099998474121094,40.95000076293945,41.25,1153336.0,0.006670746781265224,-1.7058818249544478,-0.15151501139784251,33.96227773119374,42.98681777072246,1.1061687365641362,1.2846976690217886,0.30928833005465606,0.7179104994194176,8.008866858021749,1.1499977111816406,-0.22613378217731395,-1.185000038146974,-2.423675569193243,0.05367549289929485,-1.8043378036701085,-0.5656622726238396,2.070811455423467,26.829241061044485,-10.823273578516456,0.6193377655231354,9,0.8374996185302734,0.9750003814697266,-1.125,0.11249923706054688,-1.5,2,-0.0807228547980986,-1.055559087691636,41.224998474121094,1.4615447817692042,41.95000076293945,-2.0000169543250483,42.25,-0.0807228547980986
438,2001-09-06,41.25,42.32500076293945,41.25,41.650001525878906,1695024.0,-0.0060240963855421326,-4.3749833107631275,-1.600006103515625,35.29413524656378,41.46176512962538,1.296556200018081,1.5200921165540464,0.6191765254993697,0.9773377148961799,8.302581096316935,1.0750007629394531,-0.34303226216405136,-1.3762500762939425,-2.768756307656524,0.01625615506863909,-2.072503191975237,-0.6799969606126481,2.163562813874428,14.634114571218564,-24.40621913420045,0.696253115681292,9,1.0874996185302734,1.2250003814697266,-0.875,0.3125,-0.8499984741210938,3,-0.06484846635298291,-1.7058818249544478,41.5,-1.055559087691636,41.224998474121094,1.4615447817692042,41.95000076293945,-0.06484846635298291
439,2001-09-07,39.875,42.099998474121094,39.349998474121094,42.099998474121094,1939348.0,-0.033333333333333326,1.4719118075676787,5.562474966144691,29.268316888797642,38.878133846569895,2.372347970868809,2.7942002245756754,2.027232645255438,2.35067169838797,8.95877973835139,2.75,-0.44889779794615947,-2.596250152587892,-4.4417483241659355,-0.7507519810098486,-3.5189992383769138,-1.6735010667988703,3.390749090818332,14.383597435688412,-28.37253386323785,0.922749085789023,9,1.6124992370605469,1.7999992370605469,1.0750007629394531,1.2374992370605469,-0.34999847412109375,4,-0.03699055734472967,-4.3749833107631275,41.25,-1.7058818249544478,41.5,-1.055559087691636,41.224998474121094,-0.03699055734472967
440,2001-09-10,38.875,40.125,38.75,39.82500076293945,2190720.0,-0.025078369905956133,-1.291665209665165,0.42696692783787954,18.320613799063963,35.73485073307701,2.989064954473882,3.6152993024311684,3.021142042261573,3.337585278336519,9.775845382974937,1.375,-0.47756949861076237,-3.365000152587889,-5.748408119194714,-0.9815921859810643,-4.556704135891302,-2.1732961692844768,4.077489041482551,2.941176470588235,-36.71975503340843,1.1917039833034122,9,2.112499237060547,2.4375,2.25,2.25,0.6500015258789062,0,-0.003215434083601254,1.4719118075676787,39.875,-4.3749833107631275,41.25,-1.7058818249544478,41.5,-0.003215434083601254
441,2001-09-11,35.75,39.650001525878906,35.75,39.025001525878906,2112632.0,-0.08038585209003213,-1.3816792114820586,3.447367258680437,12.598431188479253,30.93050274750797,5.562452477712249,6.4860918934724765,6.097971479602549,6.436383615331238,10.885251789303235,3.9000015258789062,-0.7504667171755557,-6.117500114440915,-9.82826353519777,-2.40673669368406,-7.972881824819339,-4.262118404062491,6.782240137334298,0.0,-37.569603758824336,1.8553817103784274,9,3.625,4.0,5.375,5.375,5.150001525878906,1,0.07482515348421104,-1.291665209665165,38.875,1.4719118075676787,39.875,-4.3749833107631275,41.25,0.07482515348421104
442,2001-09-12,36.95000076293945,37.775001525878906,33.299999237060554,33.299999237060554,1960220.0,0.03356645490739729,-1.4520550235884115,-1.1145037634446155,23.188415411963263,28.78342564392723,3.8152201095283047,5.069517583798159,4.856303486245494,5.228469289283964,12.662655086259017,4.475002288818352,-1.0524019036093648,-4.614999389648439,-8.88177442906597,-0.3482243502309075,-6.748386909357201,-2.4816118699396768,4.768370557914729,40.44322336580928,2.8503010789097374,2.133387519708765,9,1.1999988555908203,1.5749988555908203,4.174999237060547,4.174999237060547,2.875,2,0.055480357096952426,-1.3816792114820586,35.75,-1.291665209665165,38.875,1.4719118075676787,39.875,0.055480357096952426
443,2001-09-13,36.95000076293945,37.20000076293945,36.25,36.54999923706055,777544.0,0.0,1.1111092273131862,0.1095894133311597,16.094999023679293,26.49374324531076,3.343830685044864,4.82463707698561,4.802493944605658,5.20889922766068,14.536111465969054,0.9500007629394531,-1.3214432898919242,-4.302499389648439,-8.962460339255287,0.3574615599584092,-6.6324798644518665,-1.9725189148450113,3.5897984661836233,41.477293662790224,9.776051537113968,2.329980474803425,9,1.1999988555908203,1.5749988555908203,4.48124885559082,4.174999237060547,2.924999237060547,3,0.08254395599687436,-1.4520550235884115,36.95000076293945,-1.3816792114820586,35.75,-1.291665209665165,38.875,0.08254395599687436
444,2001-09-14,35.075000762939446,37.875,35.0,36.650001525878906,1706456.0,-0.05074424793735366,-2.3333289105017925,-3.9374868870281894,13.49558507987905,23.915237075160924,4.575150537705369,6.424553990198341,6.592727822691323,7.038856995162753,17.017764149921337,2.875,-1.736315997170749,-5.793749427795419,-11.14697931358453,-0.4405195420063066,-8.470364370689978,-3.117134484900859,4.45122646729488,26.007345457268787,0.30392344900709745,2.676614942894557,9,3.0749988555908274,3.4499988555908274,6.6499996185302805,6.049999237060554,5.125000000000007,4,0.15181755230539884,1.1111092273131862,36.95000076293945,-1.4520550235884115,36.95000076293945,-1.3816792114820586,35.75,0.15181755230539884
445,2001-09-17,36.04999923706055,36.150001525878906,34.025001525878906,34.549999237060554,1397572.0,0.027797532513564205,1.4999932681994228,-0.9523804910421175,20.9205007563954,22.57147501400171,2.989613899073319,5.214835860629428,5.554634320714513,6.022431888957513,19.816646112027613,2.125,-2.025728584588684,-4.500000953674316,-10.210333267856164,1.2103313605075314,-7.355167110765244,-1.644834796583389,2.604556074129448,43.30707100440636,21.31902809754999,2.8551661570909244,9,1.7625007629394531,2.4750003814697266,5.67500114440918,5.075000762939453,5.200000762939453,0,0.09639396289489932,-2.3333289105017925,35.075000762939446,1.1111092273131862,36.95000076293945,-1.4520550235884115,36.95000076293945,0.09639396289489932
446,2001-09-18,35.875,36.375,34.625,36.375,1333852.0,-0.004854347871404152,6.0,-0.3333333333333349,20.61855670103097,21.088839343983622,2.5992461954578516,5.087551351442272,5.666427883620422,6.15456631055666,22.40175627008638,1.75,-2.3319298422181447,-4.317500114440918,-10.26572180341747,1.6307215745356345,-7.291610958929191,-1.3433892699526453,2.0299174608118733,56.28416029563683,37.77250431315538,2.974110844488275,9,1.9375,2.6499996185302734,6.09375,5.25,5.875,1,0.10174220281195567,1.4999932681994228,36.04999923706055,-2.3333289105017925,35.075000762939446,1.1111092273131862,36.95000076293945,0.10174220281195567
447,2001-09-19,36.32500076293945,36.974998474121094,35.25,35.25,1153640.0,0.012543575273573637,-2.2092972090630045,-2.1500015258789062,25.053081789042594,19.950944515370157,1.4952116425164732,4.34442162209492,5.14264024153718,5.665878186157059,24.654942680568514,1.7249984741210938,-2.644742536990208,-3.539999389648436,-9.586799188555858,2.506800409258986,-6.563399289102151,-0.5165994901947215,0.9352281465472387,59.74026360063968,38.52896898911746,3.0233998994537115,9,1.3749980926513672,2.187498092651367,5.737499237060547,4.799999237060547,4.575000762939453,2,0.1259463363207165,6.0,35.875,1.4999932681994228,36.04999923706055,-2.3333289105017925,35.075000762939446,0.1259463363207165
448,2001-09-20,34.0,36.625,33.950000762939446,36.25,3157144.0,-0.06400552550879868,-1.2765965735879852,-2.0930217703731304,20.64057577208915,18.992306613513655,2.999028513302534,6.3242190486117025,7.371763696543951,7.93468647578986,27.5321407651268,2.674999237060554,-2.968212502181075,-5.440000152587892,-11.888508665289216,1.0085083601134315,-8.664254408938554,-2.2157458962372303,2.9749984741210938,1.2738661599842396,-19.6364875542181,3.2242542563506604,9,2.7124996185302734,4.51249885559082,8.162500381469727,7.125,6.900001525878906,3,0.17132355185116044,-2.2092972090630045,36.32500076293945,6.0,35.875,1.4999932681994228,36.04999923706055,0.17132355185116044
449,2001-09-21,34.0,35.42499923706055,32.049999237060554,33.75,5337940.0,0.0,1.1774204266064145,-0.1111111111111111,21.090914336904575,19.300117784384838,2.322226900753762,5.8877223998484425,7.273909606217828,7.869540747952641,30.70219776199815,3.374999999999993,-3.363991053545206,-4.971250152587892,-11.576436970828532,1.6339366656527474,-8.273843561708212,-1.6686567434675723,2.9749984741210938,39.59393025415561,16.37275390886318,3.3025934091203206,9,1.8500003814697266,3.8874988555908203,8.131250381469727,7.125,6.674999237060547,4,0.17279411764705888,-1.2765965735879852,34.0,-2.2092972090630045,36.32500076293945,6.0,35.875,0.17279411764705888
450,2001-09-24,35.724998474121094,35.92499923706055,34.049999237060554,34.200000762939446,2237860.0,0.05073524923885575,-1.0547936615434863,6.099990844726591,31.355932203389855,21.38428456381935,0.1155635645568438,3.756768768993595,5.450547306159876,6.08876595567304,33.66521419182805,1.9249992370605469,-3.761485585920198,-2.8662515640258803,-9.288750588002273,3.5562474599505123,-6.07750107601408,0.34499794796231953,0.9000015258789062,74.61928540833529,46.89722209380756,3.2112495119881976,9,-0.7624988555908203,2.1625003814697266,6.375001907348633,5.400001525878906,3.6000022888183594,0,0.12526249069149764,1.1774204266064145,34.0,-1.2765965735879852,34.0,-2.2092972090630045,36.32500076293945,0.12526249069149764
451,2001-09-25,37.150001525878906,37.599998474121094,35.0,36.0,1730516.0,0.03988812071720793,1.5365895413793231,0.754100493034724,36.32076082810113,22.843434054501337,-1.2180565186442607,1.972139810645416,3.969113346140645,4.6125132148605985,36.66381763705873,2.5999984741210938,-3.9965138069249306,-1.1487485885620146,-7.250678258795489,4.95318108167146,-4.199713423678752,1.9022162465547225,-5.100002288818352,91.89194576393275,61.41082005764652,3.050964835116738,9,-2.187501907348633,0.7374973297119141,4.94999885559082,3.9749984741210938,1.4749984741210938,1,0.11036334604899034,-1.0547936615434863,35.724998474121094,1.1774204266064145,34.0,-1.2765965735879852,34.0,0.11036334604899034
452,2001-09-26,38.025001525878906,38.724998474121094,36.275001525878906,36.5,2624552.0,0.02355316188588774,-1.481011484662008,1.3260865238534363,40.24206300655828,25.526441163710107,-2.1507005656490463,0.7434312810203494,3.0265378305565633,3.696818991925298,39.48464163095234,2.4499969482421875,-4.060861746788611,-0.02499866485595703,-5.711455324779635,5.661457995067721,-2.868226994817796,2.818229665105882,-5.86400230407714,89.51315313482426,54.67174043052033,2.84322832996184,9,-2.637502670288086,-0.13750267028808594,4.0499982833862305,3.0999984741210938,0.47499847412109375,2,0.09796182313328639,1.5365895413793231,37.150001525878906,-1.0547936615434863,35.724998474121094,1.1774204266064145,34.0,0.09796182313328639
453,2001-09-27,39.025001525878906,39.025001525878906,37.375,37.54999923706055,1757196.0,0.0262984867816356,1.2372867328914325,0.9672136478475123,47.36842602535037,29.29009015765137,-3.1574473772990928,-0.5340064645101563,2.0046508056148866,2.6567364519825105,41.865756907379435,1.6500015258789062,-3.6793040584857977,1.133751296997069,-4.233186303497703,6.500688897491841,-1.5497175032503208,3.8172200972444585,-6.601442333984366,100.0,59.98607558155233,2.683468800247386,9,-3.4875011444091797,-1.137502670288086,3.0499982833862305,2.0999984741210938,-0.3250007629394531,3,0.04804612240070294,-1.481011484662008,38.025001525878906,1.5365895413793231,37.150001525878906,-1.0547936615434863,35.724998474121094,0.04804612240070294
454,2001-09-28,39.025001525878906,39.025001525878906,39.025001525878906,39.025001525878906,0.0,0.0,1.0,0.0,50.49505449099354,32.576151683717825,-2.8365047326853556,-0.830587975506667,1.984730386310133,2.616246986177643,44.16710340319383,0.0,-3.4680121323427358,1.2950012207031278,-3.7015397494278446,6.2915421908341,-1.203269264362362,3.7932717057686176,-6.2053557939453015,100.0,53.01237586784361,2.4982704850654867,9,-3.4875011444091797,-1.137502670288086,2.9249982833862305,2.0999984741210938,0.6999969482421875,4,0.04804612240070294,1.2372867328914325,39.025001525878906,-1.481011484662008,38.025001525878906,1.5365895413793231,37.150001525878906,0.04804612240070294
455,2001-10-01,37.5,38.0,36.79999923706055,36.79999923706055,1262324.0,-0.03907755198593965,-2.4285698715538335,100.0,56.4575631212606,36.55826350818778,-1.211603369374771,0.3625238602675722,3.4692622573444254,4.093875276393106,46.707503184981704,2.2250022888183594,-3.2308663236521724,-0.007500267028810015,-4.592145666891376,4.577145132833756,-2.299822966960093,2.284822432902473,-4.308032920429675,62.111777695639404,8.80129668539034,2.292322699931284,10,-1.9624996185302734,0.3874988555908203,4.449999809265137,3.625,2.450000762939453,0,0.08466664632161458,1.0,39.025001525878906,1.2372867328914325,39.025001525878906,-1.481011484662008,38.025001525878906,0.08466664632161458
456,2001-10-02,37.92499923706055,38.42499923706055,37.0,37.5,1377632.0,0.01133331298828133,1.0,0.6071411054980627,53.81604053880539,39.75414781371698,-1.469794067724692,-0.3398009476605637,3.024822454859212,3.6206989113001242,48.636709305847134,1.4249992370605469,-2.709988943153135,0.5824989318847642,-3.6638651245459783,4.828862988315507,-1.5406830963306035,2.705680960100132,-4.383050090711706,59.99991677024148,4.852715881969381,2.123182028215371,10,-2.3874988555908203,-0.08749961853027344,4.018750190734863,3.200000762939453,1.9249992370605469,1,0.03691500472097076,-2.4285698715538335,37.5,1.0,39.025001525878906,1.2372867328914325,39.025001525878906,0.03691500472097076
457,2001-10-03,38.150001525878906,38.25,37.25,38.25,1172024.0,0.005932822500850143,19.000305180437934,-0.23529094972668768,54.61538619543627,43.52912674964445,-1.5742443060663902,-0.8734259140280756,2.851098906860429,3.344746183964581,50.48690763114352,1.0,-2.3092696918251505,0.9750011444091768,-2.8212925216188367,4.77129481043719,-0.9231456886048264,2.87314797742318,-4.279069236758261,60.674197757131765,3.640960458714517,1.8981468330140054,10,-2.6125011444091797,-0.5125026702880859,3.793747901916504,2.9749984741210938,2.5999984741210938,2,0.012450811405574358,1.0,37.92499923706055,-2.4285698715538335,37.5,1.0,39.025001525878906,0.012450811405574358
458,2001-10-04,38.57500076293945,38.875,37.95000076293945,38.5,2152616.0,0.011140215466892034,1.7407415779866289,-0.7500190737773709,65.15151114816084,48.424748617561804,-1.4326957507460634,-1.590658629901995,2.4672552348884906,2.8607711313507664,52.5922476731111,0.9249992370605469,-1.8488961804924102,1.533750343322751,-1.8208337857419465,4.888334472387449,-0.1435417212096013,3.2110424078551034,-4.394824319613313,79.7752674142894,18.04013345460548,1.67729206453235,10,-2.0375003814697266,-1.0500011444091797,3.368748664855957,2.549999237060547,1.5499992370605469,3,-0.0019442841595873617,19.000305180437934,38.150001525878906,1.0,37.92499923706055,-2.4285698715538335,37.5,-0.0019442841595873617
459,2001-10-05,38.400001525878906,38.75,37.775001525878906,37.775001525878906,1238976.0,-0.004536597112103635,-2.1199951171875,8.333248563145313,60.930239325150126,51.710782742201836,-0.6346610226099472,-1.6146103334327222,2.61291348965743,2.965198738752612,53.348146746304224,0.9749984741210938,-1.4788306056446316,1.4325010299682646,-1.7184437434586002,4.583445803395129,-0.14297135674517136,3.0079734166817005,-3.9291355775996024,77.10851568805164,12.503589440096917,1.5754723867134335,10,-1.3875007629394531,-0.8750019073486328,3.543747901916504,2.7249984741210938,1.125,4,0.007812479821345031,1.7407415779866289,38.57500076293945,19.000305180437934,38.150001525878906,1.0,37.92499923706055,0.007812479821345031
460,2001-10-08,38.75,38.75,37.275001525878906,37.75,674056.0,0.00911454323472416,1.9499969482421875,1.6,63.15789106135498,54.69268610145226,-0.5704239955672392,-2.0811555794484633,2.220917138049188,2.5455481988208106,53.854948132624514,1.4749984741210938,-0.7408378540962417,1.7887495040893526,-1.3467222713289075,4.924221279507613,0.221013616380219,3.3564853917984863,-4.005885917064717,93.33333333333333,26.53262384418349,1.5677358877091307,10,-1.0999984741210938,-1.2250003814697266,3.4999990463256836,2.375,1.5,0,0.025161250945060498,-2.1199951171875,38.400001525878906,1.7407415779866289,38.57500076293945,19.000305180437934,38.150001525878906,0.025161250945060498
461,2001-10-09,38.42499923706055,38.75,38.275001525878906,38.75,724584.0,-0.008387116462953648,1.9230606711503926,-0.3250007629394531,59.72221241076084,56.85714714636366,-0.050897555358844215,-1.6289946347406357,2.4791288802991573,2.8062834852003107,53.092327770886016,0.47499847412109375,0.02711470384147674,1.3299987792968722,-1.816119029788915,4.476116588382659,-0.24306012524601783,2.903057683839762,-3.4240319075486454,72.30764535757211,4.423244102804745,1.5730589045428922,10,-0.5124988555908203,-0.8999996185302734,4.11875057220459,2.700000762939453,2.5,1,0.03968774381674045,1.9499969482421875,38.75,-2.1199951171875,38.400001525878906,1.7407415779866289,38.57500076293945,0.03968774381674045
462,2001-10-10,39.0,39.0,38.125,38.67499923706055,1431604.0,0.014964236157612554,4.384602744228083,-1.0,77.62430007705264,60.218910929886135,-0.5286427587627713,-2.152921431039431,1.8353901277932252,2.189268205006428,51.54435597466378,0.875,0.5771975203320352,1.802499580383298,-1.4553216329882872,5.060320793754883,0.17358897369750537,3.4314101870690905,-3.7575906187060752,100.0,22.71121225686838,1.6289106066857926,10,-1.0874996185302734,-1.8125,3.3812503814697266,2.125,2.25,2,0.02179483266977167,1.9230606711503926,38.42499923706055,1.9499969482421875,38.75,-2.1199951171875,38.400001525878906,0.02179483266977167
463,2001-10-11,40.0,40.849998474121094,38.95000076293945,39.125,2127940.0,0.02564102564102555,-2.1020409434303047,2.6923013721140414,79.85073720425666,63.480653453582036,-1.537476885182528,-3.070113640548108,0.7583181679285502,1.151843754036392,49.41121763720653,1.8999977111816406,1.0084274879283939,2.6499996185302734,-0.8365540584765299,6.136553295537077,0.9067227800268753,4.3932764570336715,-4.530635090030977,76.2237986094216,-5.592174299378826,1.7432768385034,10,-1.1750011444091797,-2.8125,2.40625,1.125,1.5750007629394531,3,0.018750000000000044,4.384602744228083,39.0,1.9230606711503926,38.42499923706055,1.9499969482421875,38.75,0.018750000000000044
464,2001-10-12,40.400001525878906,41.0,40.0,40.724998474121094,1357016.0,0.0100000381469727,1.2857142857142858,-0.37142508370535715,76.79082969279575,65.73990529486372,-1.92428202376054,-3.2155897456245413,0.25206575691068167,0.7235489943260944,46.847122678217126,1.0,1.3395316096103116,2.7837511062622085,-0.783656049993759,6.351158262518176,1.0000475281342247,4.567454684390192,-4.500185930777718,83.89265181477256,1.118165773663776,1.7837035781279844,10,-1.4000015258789062,-3.325002670288086,2.0062484741210938,0.7249984741210938,1.6499977111816406,4,-0.0068069682052548375,-2.1020409434303047,40.0,4.384602744228083,39.0,1.9230606711503926,38.42499923706055,-0.0068069682052548375
465,2001-10-15,39.525001525878906,40.400001525878906,39.525001525878906,40.025001525878906,757276.0,-0.021658415023561473,-2.5,1.5384759847880183,64.5259884611867,66.92989950846165,-0.8178314806120994,-2.178600927641156,1.0221577241117927,1.5485141487883212,44.04068331663365,0.875,1.4400465127031126,1.7350009918212876,-1.8496674318478128,5.319669415490388,-0.057333220013262576,3.527335203655838,-3.1151674902878383,48.69570524796195,-31.565365698515663,1.7923342118345493,10,-0.40000152587890625,-3.000001907348633,2.0562477111816406,1.5999984741210938,2.4499969482421875,0,0.0,1.2857142857142858,40.400001525878906,-2.1020409434303047,40.0,4.384602744228083,39.0,0.0
466,2001-10-16,39.525001525878906,39.525001525878906,39.525001525878906,39.525001525878906,0.0,0.0,1.0,-0.0,60.27396830771739,67.55863085427066,-0.6336369475113983,-1.9933304769646725,0.9303996782666104,1.5139384883388303,41.325899898808466,0.0,1.480878728408058,1.5525009155273466,-1.9931013256655632,5.098103156720256,-0.2203002050691083,3.3253020361238015,-2.6561508938469416,48.69570524796195,-29.139451795973642,1.7728011205964553,10,-0.3875007629394531,-3.000001907348633,1.6249980926513672,1.5999984741210938,2.0,1,0.018342781685824816,-2.5,39.525001525878906,1.2857142857142858,40.400001525878906,-2.1020409434303047,40.0,0.018342781685824816
467,2001-10-17,40.900001525878906,41.75,40.75,40.82500076293945,875456.0,0.03478810744889471,-7.8887984673550005,100.0,62.21497885639646,67.23234948851906,-1.762915999270831,-3.1705657094326654,-0.5343618199907709,0.12478107367330438,38.65252587014565,2.2249984741210938,1.5794559020520111,2.6987508773803697,-0.9868720211901092,6.3843737759508485,0.8559394280951267,4.541562326665613,-3.6180359570501395,69.64290336687998,-5.1659546638870495,1.8428114492852397,10,-1.3875007629394531,-4.000001907348633,-1.3375015258789062,-1.0250015258789062,1.0999984741210938,2,0.0006111909596342446,1.0,39.525001525878906,-2.5,39.525001525878906,1.2857142857142858,40.400001525878906,0.0006111909596342446
468,2001-10-18,39.82500076293945,40.849998474121094,39.57500076293945,40.45000076293945,1135944.0,-0.026283636255105325,-1.26666259765625,-8.333248563145313,54.57142221879263,66.52581425447933,-0.5497701707544707,-1.7252496408901195,0.4679672011159539,1.1456986281307593,35.67420171929569,1.3250007629394531,1.6838124307964364,1.3325000762939467,-1.8401678179136312,4.505167970501525,-0.2538338708098422,2.9188340233977357,-2.006871062370138,13.483121024568382,-55.73755547342416,1.5863339471037885,10,-0.3125,-2.9250011444091797,-1.4875011444091797,-1.1750011444091797,2.174999237060547,3,0.0357815244133437,-7.8887984673550005,40.900001525878906,1.0,39.525001525878906,-2.5,39.525001525878906,0.0357815244133437
469,2001-10-19,39.875,40.45000076293945,39.5,39.5,782860.0,0.0012554735995655708,-4.066670735677083,-0.6,66.32302063134668,66.87749531781175,-0.41184791364268847,-1.383472609025759,0.32664805182685086,1.0641110370456985,32.161312758902646,0.9500007629394531,1.7714301349645254,1.0887493133544908,-1.331151211998133,3.5086498387071146,-0.12120094932182468,2.298699576030806,-1.5850458634990048,16.666666666666664,-51.245139607596876,1.209950262676313,10,0.0625,-2.9750003814697266,-1.5375003814697266,-1.2250003814697266,2.0,4,0.04263324797340329,-1.26666259765625,39.82500076293945,-7.8887984673550005,40.900001525878906,1.0,39.525001525878906,0.04263324797340329
470,2001-10-22,40.20000076293945,40.474998474121094,39.400001525878906,40.349998474121094,714880.0,0.008150489352713564,4.375015497296318,-0.399993896484375,65.85366242681633,67.55876754181791,-0.5694159739102176,-1.4293092338655242,-0.10470386261548015,0.7090910924543863,28.95520181410821,1.0749969482421875,1.7010406071406408,1.189999961853026,-0.833116707267493,3.213116630973545,0.17844162729277002,2.201558296413282,-1.4948411228185776,34.04254283015008,-33.42961787056349,1.0115583345602581,10,-0.2625007629394531,-3.3000011444091797,-1.8625011444091797,-1.5500011444091797,1.625,0,0.04601986166693339,-4.066670735677083,39.875,-1.26666259765625,39.82500076293945,-7.8887984673550005,40.900001525878906,0.04601986166693339
471,2001-10-23,41.25,41.349998474121094,39.900001525878906,40.25,1121516.0,0.026119383510772032,1.4166677263074907,-6.666768393479312,69.37499046325684,66.6421775847295,-1.3148138596466055,-2.2729321482675005,-1.2413745469312687,-0.3659247378330974,26.825096935383584,1.4499969482421875,1.74922420904646,2.034999275207518,-0.025110826761704175,4.09510937717674,1.0049442242229034,3.065054326192133,-2.179459516693626,78.72339044020012,9.962077892759169,1.0300550509846123,10,-0.8999996185302734,-4.350000381469727,-3.0812501907348633,-2.6000003814697266,-0.375,1,0.017575720584753762,4.375015497296318,40.20000076293945,-4.066670735677083,39.875,-1.26666259765625,39.82500076293945,0.017575720584753762
472,2001-10-24,41.75,42.099998474121094,40.82500076293945,40.82500076293945,1091272.0,0.0121212121212122,-1.756754081729441,0.9249992370605469,69.65943614291862,65.50981080013638,-1.5463150026194938,-2.6135542261697537,-1.8175753191751909,-0.8934771643642279,25.527638032695744,1.2749977111816406,1.7636326537239242,2.3487493515014677,0.07878077748311796,4.618717925519817,1.2137650644922928,3.4837336385106425,-2.3579243746903913,87.03707889933145,18.856453221057933,1.1349842870091755,10,-1.0,-4.67500114440918,-3.5812501907348633,-3.1000003814697266,-1.1749992370605469,2,-0.00538918500888852,1.4166677263074907,41.25,4.375015497296318,40.20000076293945,-4.066670735677083,39.875,-0.00538918500888852
473,2001-10-25,40.900001525878906,42.224998474121094,40.650001525878906,41.75,1210568.0,-0.020359244889127992,-1.3333314495300852,-0.918918027243147,64.28571428571429,64.12035353268287,-0.6204752102202846,-1.7032074353546847,-1.0616733774985576,-0.06747161449541039,24.33745590919903,1.5749969482421875,1.8439792281826897,1.405000877380374,-0.9527191115104614,3.7627208662712093,0.22614088293495627,2.5838608718257916,-1.128816701735687,53.097402492181544,-13.3774837157614,1.1788599944454181,10,-0.08750152587890625,-3.762502670288086,-2.793752670288086,-2.250001907348633,-0.1750030517578125,3,0.02689482721473957,-1.756754081729441,41.75,1.4166677263074907,41.25,4.375015497296318,40.20000076293945,0.02689482721473957
474,2001-10-26,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0,0.0,1.0,-0.0,62.79762580551405,63.92831323760814,-0.6057975896932106,-1.639597820638258,-1.143202887513354,-0.09370401324375166,23.082954864838,0.0,1.7122500259902864,1.311250877380374,-1.1158701758646359,3.7383719306253838,0.09769035075787258,2.5248114040028753,-0.7362065177392267,53.097402492181544,-9.567804358596874,1.213560526622505,10,-0.08750152587890625,-3.762502670288086,-3.2875022888183594,-2.250001907348633,-0.25,4,0.02689482721473957,-1.3333314495300852,40.900001525878906,-1.756754081729441,41.75,1.4166677263074907,41.25,0.02689482721473957
475,2001-10-29,40.67499923706055,41.25,40.54999923706055,40.900001525878906,860792.0,-0.0055012782499773705,-1.9473574313960118,-100.0,63.5542118838347,64.29278474606562,-0.22407724535235474,-1.2274695789775905,-0.9935482678929191,0.10309197991817598,20.89824109448346,0.7000007629394531,1.4366642855836034,0.9274986267089815,-1.334074165586017,3.18907141900398,-0.20328776943851778,2.058285022856481,-0.18141167436384364,33.33327864226132,-26.950937587350666,1.1307863961474978,10,0.13750076293945312,-2.5375003814697266,-3.8062496185302734,-2.6499996185302734,1.2750015258789062,0,0.029502170508858505,1.0,40.900001525878906,-1.3333314495300852,40.900001525878906,-1.756754081729441,41.75,0.029502170508858505
476,2001-10-30,39.32500076293945,40.20000076293945,39.0,40.20000076293945,1785200.0,-0.033189883206956705,1.74285888671875,3.8888493294678126,51.79063766179885,63.13452461333255,1.2232001936267025,0.2453715877108067,0.24451910465112547,1.4279246435175352,19.243556130156527,1.6749992370605469,1.1697969284841463,-0.4924999237060561,-2.5978252143528167,1.6128253669407044,-1.5451625690294364,0.5601627216173242,2.8999977111816406,10.077547804980755,-43.31643034960414,1.0526626453233805,10,1.2874984741210938,-0.7125015258789062,-2.9000015258789062,-1.3000011444091797,2.799999237060547,1,0.0635727896121503,-1.9473574313960118,40.67499923706055,1.0,40.900001525878906,-1.3333314495300852,40.900001525878906,0.0635727896121503
477,2001-10-31,38.625,38.875,37.099998474121094,37.5,4810216.0,-0.017800400492277824,1.1846172626201923,-1.2857142857142858,42.16524352762275,61.75606031431367,1.7506549078521445,1.0358934292855793,0.8269826565042138,2.104421318139771,17.83554235690898,2.2250022888183594,1.0862370615221764,-1.2162506103515653,-3.251937356561328,0.8194361358581972,-2.2340939834564466,-0.19840723724668408,3.5354985046386744,29.75612733422256,-19.89286965168822,1.0178433731048815,10,1.0374984741210938,0.625,-2.200000762939453,-0.6000003814697266,3.075000762939453,2,0.058252427184465994,1.74285888671875,39.32500076293945,-1.9473574313960118,40.67499923706055,1.0,40.900001525878906,0.058252427184465994
478,2001-11-01,38.5,39.29999923706055,37.900001525878906,38.625,1160940.0,-0.003236245954692518,-1.1132089595209305,-0.1111111111111111,38.823520436006426,58.700560292609204,1.8639524753088779,1.217403366948858,0.8426587922335926,2.2133345202169536,16.725056286442225,1.3999977111816406,1.052898191965582,-1.3375005722045898,-3.3832602833232315,0.7082591389140518,-2.360380427763914,-0.3146207166452655,3.4580785034179726,33.73496412347481,-11.103982145757719,1.0228798555593217,11,1.1624984741210938,1.0124988555908203,-1.8625011444091797,-0.47500038146972656,3.674999237060547,3,0.05389612371271313,1.1846172626201923,38.625,1.74285888671875,39.32500076293945,-1.9473574313960118,40.67499923706055,0.05389612371271313
479,2001-11-02,38.70000076293945,38.75,37.79999923706055,38.25,867120.0,0.005194825011414439,2.454553020897634,-3.600006103515625,44.72843014375923,56.353312261158415,1.653648971585838,1.0972887313571533,0.5051959891448519,1.9982466376845593,15.502380775218793,0.9500007629394531,0.890893295974422,-1.1524997711181655,-3.1578811161391442,0.8528815739028133,-2.155190443628655,-0.1498090986076761,3.063754539306643,38.55425784402582,-5.557373105095458,1.0026906725104903,11,0.9624977111816406,0.8124980926513672,-1.9875011444091797,-0.6750011444091797,3.5249977111816406,4,0.05232552122119993,-1.1132089595209305,38.5,1.1846172626201923,38.625,1.74285888671875,39.32500076293945,0.05232552122119993
480,2001-11-05,39.724998474121094,39.724998474121094,38.42499923706055,38.75,1017328.0,0.026485728448957024,1.6666692750107595,2.1666596024244478,51.129926456072354,54.3260829270268,0.6193138451718028,0.1571371817388254,-0.6465754972575724,0.969158286695702,13.770321343291158,1.2999992370605469,0.8942143840231438,-0.17625198364257955,-2.11508513009759,1.762581162812431,-1.1456685568700848,0.7931645895849257,1.8522065550000022,84.6773568351326,39.445898969029415,0.9694165732275059,11,-0.0625,-0.21249961853027344,-3.0124988555908203,-1.6999988555908203,2.5,0,0.023285162675598547,2.454553020897634,38.70000076293945,-1.1132089595209305,38.5,1.1846172626201923,38.625,0.023285162675598547
481,2001-11-06,39.95000076293945,40.0,38.54999923706055,39.724998474121094,1518256.0,0.005663997418777544,7.923060671150393,0.23077193943425017,43.831164488243544,51.45627496539624,0.21290306444518592,0.05506532775325468,-0.9878734667084359,0.7221716157709679,11.878529476777452,1.4500007629394531,0.8017028598692804,-0.027499771118165484,-1.8375523321139795,1.7825527898776485,-0.9325260516160725,0.8775265093797415,1.4481160039816459,98.27588928438948,53.813547062410095,0.9050262804979073,11,-0.2875022888183594,-0.33750152587890625,-3.2375011444091797,-1.9250011444091797,1.8499984741210938,1,0.05006257726671559,1.6666692750107595,39.724998474121094,2.454553020897634,38.70000076293945,-1.1132089595209305,38.5,0.05006257726671559
482,2001-11-07,39.849998474121094,39.92499923706055,39.07500076293945,39.849998474121094,956096.0,-0.0025031861554087875,10.333197701032502,0.0,50.1858565254558,49.889624103145294,0.016815331907466202,0.23401025753406657,-1.0077266588625378,0.8161503182393375,10.100890641253807,0.875,0.6850858873958217,-0.17000198364257812,-1.9224140602928017,1.5824100930076455,-1.0462080219676935,0.7062040546825372,1.3761935610880016,93.18175118819109,42.95007323498716,0.8762060383251125,11,-0.6749992370605469,-0.1875,-3.1624984741210938,-1.8249988555908203,1.2750015258789062,2,0.0570891245417815,7.923060671150393,39.95000076293945,1.6666692750107595,39.724998474121094,2.454553020897634,38.70000076293945,0.0570891245417815
483,2001-11-08,40.75,40.900001525878906,39.525001525878906,39.67499923706055,1537484.0,0.02258473175258402,-1.000005548665962,100.0,55.7755740675274,49.10939613225789,-1.0132562671551142,-0.6397210396756492,-1.993806417445498,-0.07991234922593549,9.428549853986324,1.375,0.4500828198688964,0.6924995422363267,-1.0899516218517462,2.4749507063243996,-0.19872603980770975,1.5837251242803632,0.31114429276557587,95.16124467327141,39.0032119531859,0.8912255820440357,11,-1.5750007629394531,-1.0875015258789062,-4.162500381469727,-2.7250003814697266,0.125,3,0.023312902158023396,10.333197701032502,39.849998474121094,7.923060671150393,39.95000076293945,1.6666692750107595,39.724998474121094,0.023312902158023396
484,2001-11-09,40.125,41.70000076293945,39.79999923706055,40.25,2047452.0,-0.015337423312883458,-3.9032200903712306,-0.11627898724295169,49.52380491042127,47.55046202410084,-0.5696567480088035,-0.03834582522355845,-1.465533822904284,0.5326584459504033,8.930917994981058,1.9000015258789062,0.13803585349522507,0.08124961853027202,-1.694306373756156,1.8568056108167,-0.8065283776129419,0.969027614673486,-3.0250015258789062,51.908396057410286,-6.755989073946473,0.8877779961432133,11,-0.7250003814697266,-0.46250152587890625,-3.09375,-2.1000003814697266,1.5999984741210938,4,0.05109032366506039,-1.000005548665962,40.75,10.333197701032502,39.849998474121094,7.923060671150393,39.95000076293945,0.05109032366506039
485,2001-11-12,39.525001525878906,40.0,39.25,39.974998474121094,1352160.0,-0.0149532329999027,2.0,3.5999755859375,38.38385343348302,46.06081933206575,-0.1675613071535551,0.5920050559489383,-0.9615577467613576,1.1106248888780996,8.025517615105576,0.875,-0.10410771008220365,-0.5187488555908217,-2.2943048478772496,1.2568071366956062,-1.4065268517340357,0.3690291405523922,-2.333003005981446,30.952438619734206,-24.134679774659357,0.8877779961432133,11,-0.1250019073486328,0.1374969482421875,-2.256251335144043,-1.5000019073486328,1.8999977111816406,0,0.0683111155979177,-3.9032200903712306,40.125,-1.000005548665962,40.75,10.333197701032502,39.849998474121094,0.0683111155979177
486,2001-11-13,40.25,40.32500076293945,39.650001525878906,39.650001525878906,1064216.0,0.018342781685824816,-1.2500031789224724,-1.3333389847750161,40.196080386875046,45.84202342753824,-0.8354014238186025,-0.07999482419718618,-1.7527612805011472,0.39552905105425396,7.144314382532843,0.7999992370605469,-0.32409645925291386,0.16999969482422017,-1.590502806938055,1.9305021965864952,-0.7102515560569174,1.0502509457053577,-2.967841435241702,44.761875697544646,-6.024210786615832,0.8802512508811372,11,-0.5,-0.5875015258789062,-2.66249942779541,-2.2250003814697266,1.0,1,0.04906828507133154,2.0,39.525001525878906,-3.9032200903712306,40.125,-1.000005548665962,40.75,0.04906828507133154
487,2001-11-14,40.92499923706055,41.224998474121094,40.0,40.400001525878906,1134012.0,0.01677016738038617,1.177782449620394,0.8749984105387638,50.16720871924705,47.10243323678719,-1.2849633423485614,-0.7937196943381792,-2.4963525094763384,-0.26554192855526537,7.704492851861507,1.2249984741210938,-0.5316183007588648,0.8437490463256836,-0.9192384287787547,2.606736521430122,-0.037744691226535565,1.7252427838779028,-3.5544838283386255,68.36729450855037,17.13523505177811,0.8814937375522209,11,-1.1749992370605469,-1.2625007629394531,-3.206249237060547,-2.8999996185302734,0.10000228881835938,2,0.021380574619721093,-1.2500031789224724,40.25,2.0,39.525001525878906,-3.9032200903712306,40.125,0.021380574619721093
488,2001-11-15,41.25,41.650001525878906,41.0,41.25,817376.0,0.00794137492970659,-1.600006103515625,0.0,52.24357908451213,47.93744978575974,-1.3173914958967003,-1.060881237942084,-2.879523465079771,-0.5725872744512088,7.92587577671966,0.7250022888183594,-0.5143893858360684,1.0974998474121094,-0.7356667648028008,2.9306664596270195,0.1809165413046543,2.0140831535195645,-3.7928948841937284,81.63262764050927,29.370958430257218,0.9165833061074542,11,-1.1875,-1.5875015258789062,-3.6999998092651367,-3.2250003814697266,0.5499992370605469,3,-0.00303030303030305,1.177782449620394,40.92499923706055,-1.2500031789224724,40.25,2.0,39.525001525878906,-0.00303030303030305
489,2001-11-16,41.57500076293945,41.900001525878906,40.875,41.25,806168.0,0.007878806374289837,1.1025622967944881,100.0,55.69621108888822,48.4448147449615,-1.331731753498417,-1.3196512810634928,-3.215790085272019,-0.8835481505963116,8.168866293687078,1.0250015258789062,-0.3186636682306343,1.3375005722045898,-0.5963734075641938,3.2713745519733735,0.3705635823202016,2.304437562088978,-4.033037734190515,87.73582732818758,31.713349778511727,0.9669369898843918,11,-1.3500003814697266,-1.9125022888183594,-3.568751335144043,-3.5500011444091797,0.4249992370605469,4,-0.01683705953322423,-1.600006103515625,41.25,1.177782449620394,40.92499923706055,-1.2500031789224724,40.25,-0.01683705953322423
490,2001-11-19,42.04999923706055,42.25,41.29999923706055,41.474998474121094,786200.0,0.011425098386155907,-1.054057397838199,1.7692289634611547,69.3950027205166,51.28524121521405,-1.6117372520228557,-1.738057297873553,-3.664529249349016,-1.3555733643968253,8.43921108946438,0.9500007629394531,-0.046686489230076234,1.719999122619626,-0.3764639426335563,3.8164621878728084,0.6717675899930384,2.7682306552462137,-4.33371466842641,92.30765844941268,29.214629239951705,1.0482315326265896,11,-1.3874988555908203,-2.375,-4.012499809265137,-4.024999618530273,-0.049999237060546875,0,-0.007728912457458881,1.1025622967944881,41.57500076293945,-1.600006103515625,41.25,1.177782449620394,40.92499923706055,-0.007728912457458881
491,2001-11-20,41.974998474121094,42.375,41.45000076293945,42.29999923706055,747240.0,-0.0017836091391257858,2.8947148627920236,-0.5652179681954184,76.17185683921413,54.17257458340943,-1.3625718090528025,-1.6927444530328302,-3.4628557782607245,-1.2807995206328684,9.322280803003915,0.9249992370605469,0.16683149420940424,1.608748435974121,-0.5778295801775286,3.795326452125771,0.5154594278982998,2.7020374440499424,-3.986690979605008,83.15783048930922,15.193246689532572,1.0932890080758233,11,-1.1624984741210938,-2.237499237060547,-4.149998664855957,-3.9499988555908203,0.02500152587890625,1,-0.01310301982261275,-1.054057397838199,42.04999923706055,1.1025622967944881,41.57500076293945,-1.600006103515625,41.25,-0.01310301982261275
492,2001-11-21,41.525001525878906,42.25,41.42499923706055,41.525001525878906,962576.0,-0.010720594749267787,-7.249818806027084,-0.0,72.49072276759327,56.02981332786119,-0.7263750544490506,-1.3285853648163553,-2.927488938803805,-0.8368419475222453,9.964475166253667,0.8250007629394531,0.24661550610972682,1.1700014114379869,-0.9887382835611618,3.3287411064371355,0.0906315639384161,2.2493712589375576,-3.1857586309241057,43.33343505859375,-27.764617814608755,1.0793698474995739,11,-0.7125015258789062,-1.7875022888183594,-3.693751335144043,-3.562501907348633,0.8499984741210938,2,-0.006622553058969083,2.8947148627920236,41.974998474121094,-1.054057397838199,42.04999923706055,1.1025622967944881,41.57500076293945,-0.006622553058969083
493,2001-11-22,42.0,42.125,41.25,41.25,715844.0,0.011438855067231524,-1.3333333333333333,100.0,73.57143596727424,58.70177233417819,-1.1235696033349285,-1.8097354149796772,-3.3098378557180865,-1.3207674944383143,10.700468866241335,0.875,0.40490317300125866,1.5899999618530245,-0.6803695577580484,3.8603694814640974,0.4548152020474845,2.7251847216585645,-3.337896536641587,75.0,-0.205758175231054,1.1351847598055376,11,-1.1875,-2.262500762939453,-3.7937498092651367,-4.100000381469727,0.375,3,-0.02321424938383554,-7.249818806027084,41.525001525878906,2.8947148627920236,41.974998474121094,-1.054057397838199,42.04999923706055,-0.02321424938383554
494,2001-11-23,42.0,42.150001525878906,41.54999923706055,42.150001525878906,1041776.0,0.0,6.999949137887188,-0.20000203450520834,69.03767453441529,62.107752456503995,-0.9271281214996492,-1.8162194298351153,-3.154831963284913,-1.3337769838200728,11.4822061183518,0.6000022888183594,0.524851177559384,1.5350000381469755,-0.8363971927813978,3.906397269075349,0.3493014226827924,2.7206986536111586,-3.0408648137102574,66.66666666666666,-7.037748924286689,1.1856986154641858,11,-0.9874992370605469,-2.262500762939453,-3.7937498092651367,-4.100000381469727,0.375,4,-0.004761922927129847,-1.3333333333333333,42.0,-7.249818806027084,41.525001525878906,2.8947148627920236,41.974998474121094,-0.004761922927129847
495,2001-11-26,41.875,42.75,41.79999923706055,41.79999923706055,1048172.0,-0.0029761904761904656,-24.333095976806877,-0.5,66.38298286793997,65.01740828773343,-0.4846958784446045,-1.6829970069980789,-2.904514619935938,-1.2166577362385738,12.691153371958327,0.9500007629394531,0.530978312031408,1.3500000000000014,-1.103085843885701,3.803085843885704,0.12345707805715023,2.5765429219428526,-2.642595628613435,41.66666666666667,-27.734569880571087,1.2265429219428516,11,-0.5,-1.9500007629394531,-3.4562501907348633,-3.9750003814697266,0.5,0,0.0029850746268655914,6.999949137887188,42.0,-1.3333333333333333,42.0,-7.249818806027084,41.525001525878906,0.0029850746268655914
496,2001-11-27,41.82500076293945,42.75,41.775001525878906,42.125,1569208.0,-0.001194011631296621,-3.8750202656951847,-3.999949137887188,66.95282932991572,66.88247724447439,-0.20985649056478906,-1.5137095840218038,-2.7215536512840686,-1.1733133111676182,13.00620690007327,0.9749984741210938,0.6501257079200258,1.1750007629394545,-1.2754018704719883,3.6254033963508974,-0.050200553766266864,2.400202079645176,-2.240836828691542,38.333384195963546,-26.900656731512726,1.2252013167057227,11,-0.012500762939453125,-1.9000015258789062,-3.4062509536743164,-3.9250011444091797,-0.10000228881835938,1,0.004184082100856967,-24.333095976806877,41.875,6.999949137887188,42.0,-1.3333333333333333,42.0,0.004184082100856967
497,2001-11-28,40.875,41.724998474121094,40.20000076293945,41.375,1101304.0,-0.022713705812558826,1.5416693157687271,1.6666709052299633,51.063831168746844,66.75139414272269,0.8183659427176053,-0.40738867313608296,-1.6613959548351573,-0.24274435838199793,11.872269573687678,1.625,0.9109568787773128,0.11249999999999716,-2.1454973457021964,2.3704973457021907,-1.0164986728510996,1.241498672851094,-0.9742524591768813,26.470566235880007,-33.53298435405654,1.128998672851098,11,0.6000003814697266,-0.9500007629394531,-2.25,-2.9750003814697266,2.0,2,0.02752293577981657,-3.8750202656951847,41.82500076293945,-24.333095976806877,41.875,6.999949137887188,42.0,0.02752293577981657
498,2001-11-29,40.57500076293945,41.5,40.375,40.375,1173824.0,-0.007339430876099007,-10.24995708481947,-0.40000152587890625,54.05406705766801,66.56893369480935,1.1315409071758964,0.05906322277192544,-1.177501413120325,0.039074753948249,10.98347953206525,1.125,1.1144965849129562,-0.29124927520751953,-2.286986330363341,1.7044877799483018,-1.2891178027854266,0.7066192523703876,-0.38932797619864346,14.705886752823998,-44.40814700956267,0.9978685275779093,11,0.8999996185302734,-0.6500015258789062,-1.662501335144043,-2.6750011444091797,3.0,3,0.04436227241441326,1.5416693157687271,40.875,-3.8750202656951847,41.82500076293945,-24.333095976806877,41.875,0.04436227241441326
499,2001-11-30,40.724998474121094,41.224998474121094,40.29999923706055,40.525001525878906,804892.0,0.003696801191896526,-1.8461448173057737,0.9999809265864312,61.76469708257414,65.72112195726018,0.9479808453417533,0.07225641462376586,-1.1380693103234947,-0.12841542080762736,9.974876673509048,0.9249992370605469,1.1867045354743126,-0.24250144958496378,-1.9618266332279504,1.4768237340580228,-1.1021640414064535,0.617161142236526,2.0250015258789062,20.588151696344024,-40.34951703412952,0.8596625918214933,11,0.7500019073486328,-0.7999992370605469,-1.7499990463256836,-2.8374996185302734,3.0250015258789062,4,0.04051569276122646,-10.24995708481947,40.57500076293945,1.5416693157687271,40.875,-3.8750202656951847,41.82500076293945,0.04051569276122646
500,2001-12-03,40.650001525878906,41.125,40.17499923706055,40.42499923706055,617448.0,-0.0018415457594146423,-1.6206834863592119,1.1250286106660563,54.49440995492646,63.31251674789488,0.8979307818621578,0.23200021429715179,-0.9262187514904383,-0.0807057493774721,9.573785924998928,0.9500007629394531,1.2160087928604213,-0.36374855041503906,-1.9895658840972104,1.2620687832671322,-1.1766572172561283,0.44916011642605014,2.0509984588623027,18.446685362381317,-42.69733022589957,0.812908666841087,12,0.8124980926513672,-0.7250022888183594,-1.675002098083496,-2.762502670288086,3.0249977111816406,0,0.0424353852243502,-1.8461448173057737,40.724998474121094,-10.24995708481947,40.57500076293945,1.5416693157687271,40.875,0.0424353852243502
501,2001-12-04,41.95000076293945,41.95000076293945,40.29999923706055,40.92499923706055,1048496.0,0.03198029983425532,2.2195103796827667,4.5555159961344796,60.0985584548151,61.93560960203064,-0.45369852911485253,-0.9596850853981209,-2.1173757842056062,-1.3871377439695607,9.579572613894003,1.6500015258789062,1.2194951065130084,0.8362506866455064,-0.7598361239775855,2.4323374972685983,0.03820728133396045,1.6342940919570523,0.6499591918945313,100.0,38.12683613273609,0.7980434053115467,12,-0.4875011444091797,-2.0250015258789062,-2.475001335144043,-4.062501907348633,2.174999237060547,1,0.010131090091326289,-1.6206834863592119,40.650001525878906,-1.8461448173057737,40.724998474121094,-10.24995708481947,40.57500076293945,0.010131090091326289
502,2001-12-05,42.125,42.5,41.54999923706055,41.95000076293945,1452720.0,0.0041716146335604165,1.054057397838199,0.17073070882552158,58.88327074890632,60.3035912444342,-0.5974676622045436,-1.0071448992799361,-2.207463400986285,-1.5775969011117894,9.730982821520664,0.9500007629394531,1.0754336880801034,0.8974998474121065,-0.6426552341523717,2.4376549289765848,0.12742230662986742,1.6675773881943456,0.3779615261230447,83.87097303461118,23.48529238056433,0.7700775407822401,12,-0.6625003814697266,-2.200000762939453,-2.512500762939453,-4.23750114440918,1.4249992370605469,2,-0.00949558518406901,2.2195103796827667,41.95000076293945,-1.6206834863592119,40.650001525878906,-1.8461448173057737,40.724998474121094,-0.00949558518406901
503,2001-12-06,41.70000076293945,42.75,41.07500076293945,42.125,1298772.0,-0.010089002660190971,1.0,-2.428577656675749,51.243784493687706,58.32649235102003,-0.24529379384023997,-0.5347412563097009,-1.7329782993427045,-1.1531220468946088,10.407380682569222,1.6749992370605469,0.8790141539212399,0.4250005722045884,-1.111742005704869,1.9617431501140459,-0.34337071675014386,1.1933718611593207,-1.5250015258789062,59.22334268119066,2.202373718951044,0.7683712889547294,12,-0.2375011444091797,-1.4250011444091797,-2.2437515258789062,-3.812501907348633,1.6749992370605469,3,0.028177439222131007,1.054057397838199,42.125,2.2195103796827667,41.95000076293945,-1.6206834863592119,40.650001525878906,0.028177439222131007
504,2001-12-07,42.17499923706055,42.375,41.5,41.5,1418056.0,0.011390850489941595,-1.5925955229532007,-1.588236350091104,51.243784493687706,56.64435919832533,-0.7742821268805713,-0.894126703559678,-2.1519510937833104,-1.6246905862064978,10.817738873537088,0.875,0.7406555814315681,0.7974990844726548,-0.6889213644553323,2.283919533400642,0.05428886000866129,1.5407093089366484,-1.9484999847412112,77.66987990003274,24.075070855013358,0.7432102244639934,12,-0.7124996185302734,-1.8999996185302734,-2.58750057220459,-4.287500381469727,0.10000228881835938,4,0.03319505752708296,1.0,41.70000076293945,1.054057397838199,42.125,2.2195103796827667,41.95000076293945,0.03319505752708296
505,2001-12-10,42.224998474121094,42.375,41.54999923706055,42.0,985316.0,0.0011855183868412222,2.142850914798076,0.33333144953008526,52.50000762941781,55.038490120492234,-0.8598337069456647,-0.7710075252390567,-2.095025648644878,-1.672131872294031,11.61451394479144,0.8250007629394531,0.5441884371681738,0.7124984741210909,-0.5370800134814644,1.9620769617236462,0.08770923031981681,1.337287717922365,-1.9480292068481475,78.57137296361402,27.529855362711373,0.6247892438012761,12,-0.7624988555908203,-1.6374988555908203,-2.6374998092651367,-4.337499618530273,1.0250015258789062,0,0.0361160824390212,-1.5925955229532007,42.17499923706055,1.0,41.70000076293945,1.054057397838199,42.125,0.0361160824390212
506,2001-12-11,42.224998474121094,42.224998474121094,41.625,41.79999923706055,1762888.0,0.0,1.8235272998177918,1.8888983079583601,57.69229479388842,55.77498607884131,-0.8908047329105457,-0.6487192991246786,-1.9995975029982134,-1.661165175054343,12.244828181790842,0.5999984741210938,0.4026876856781598,0.6137485504150391,-0.5227823912260945,1.7502794920561726,0.045483079594468734,1.1820140212356094,-1.8985685921936053,68.65661104417991,15.95268859711826,0.568265470820567,12,-0.7624988555908203,-1.5749988555908203,-2.6374998092651367,-4.337499618530273,-0.5,1,0.03433986537212386,2.142850914798076,42.224998474121094,-1.5925955229532007,42.17499923706055,1.0,41.70000076293945,0.03433986537212386
507,2001-12-12,41.79999923706055,42.400001525878906,41.650001525878906,41.79999923706055,979436.0,-0.010065109589548538,-4.0000762951094835,0.0,47.77776364923345,55.07761903345968,-0.358495372189239,-0.1631720771173093,-1.4893947329513892,-1.1936290634729119,12.4108960370506,0.75,0.2746731315258941,0.14499931335448935,-0.9467874703009116,1.2367860970098903,-0.40089407847320757,0.6908927051821863,-1.4250979527716083,43.28351070734768,-6.327464230966378,0.5458933918276994,12,-0.33749961853027344,-0.8874988555908203,-2.1625003814697266,-3.9125003814697266,0.875,2,0.05562202883673906,1.8235272998177918,42.224998474121094,2.142850914798076,42.224998474121094,-1.5925955229532007,42.17499923706055,0.05562202883673906
508,2001-12-13,41.125,42.224998474121094,41.125,42.0,1786916.0,-0.01614830740145279,-1.5142822265625,-100.0,41.54587377781972,52.83108311070919,0.4500537890149019,0.5291100649311602,-0.7489798926085172,-0.4875697711354974,12.137049008219233,1.0999984741210938,0.12265804988359719,-0.5237499237060561,-1.6266729339034214,0.5791730864913092,-1.0752114288047352,0.027711581392622975,-0.7025967413968388,0.0,-45.49328766125406,0.5514615050986819,12,0.33749961853027344,-0.125,-1.7062511444091797,-3.2875003814697266,0.875,3,0.05896654679782487,-4.0000762951094835,41.79999923706055,1.8235272998177918,42.224998474121094,2.142850914798076,42.224998474121094,0.05896654679782487
509,2001-12-14,40.875,41.625,40.82500076293945,41.0,912872.0,-0.006079027355623046,-6.111152555016785,0.14285714285714285,40.5660160073703,51.28348378320295,0.8086023125116242,0.7631036015456516,-0.42947897153990766,-0.2419775199639531,11.596223649713894,0.7999992370605469,0.14715342726801595,-0.7387498855590806,-1.894680678681766,0.4171809075636048,-1.3167152821204269,-0.16078448899773434,-0.4060448065689002,3.174553196230354,-41.034637748917625,0.577965396561344,12,0.6499996185302734,0.125,-1.4562511444091797,-3.2375011444091797,0.7249984741210938,4,0.06116207951070329,-1.5142822265625,41.125,-4.0000762951094835,41.79999923706055,1.8235272998177918,42.224998474121094,0.06116207951070329
510,2001-12-17,41.724998474121094,41.75,40.25,40.82500076293945,1286688.0,0.020795069703268387,2.1578922007573174,-7.199981689453125,49.1803073651955,50.07034477324521,0.14206833762004578,-0.11857070669153558,-1.2099497328183162,-1.0994693659507817,11.019724414192382,1.5,0.20074977635444213,0.12749862670898438,-1.011625456897633,1.2666227103156018,-0.44206341509432434,0.6970606685122931,1.0250015258789062,68.60453150227994,22.675047058746713,0.5695620418033099,12,-0.22499847412109375,-0.7249984741210938,-2.19374942779541,-4.19999885559082,-0.25,0,0.013181619457672156,-6.111152555016785,40.875,-1.5142822265625,41.125,-4.0000762951094835,41.79999923706055,0.013181619457672156
511,2001-12-18,41.42499923706055,41.79999923706055,40.849998474121094,41.75,1143204.0,-0.007189916070257318,3.470599851002145,-0.36111287717915136,55.04587798115884,49.643967799051055,0.40204362317838616,0.1455749857255313,-0.8319979404845981,-0.8187635238269522,10.319108616800104,0.9500007629394531,0.19683132834526873,-0.145000648498538,-1.2722463611391106,0.9822450641420346,-0.7086235048188243,0.4186222078217483,1.275000762939456,54.65108851865652,6.00158013859528,0.5636228563202845,12,0.07500076293945312,-0.22499847412109375,-1.8937501907348633,-3.8999996185302734,0.049999237060546875,1,0.044055541256515784,2.1578922007573174,41.724998474121094,-6.111152555016785,40.875,-1.5142822265625,41.125,0.044055541256515784
512,2001-12-19,41.25,41.57500076293945,40.57500076293945,41.0,900284.0,-0.00422448377268736,1.2222184546263721,-0.7692289634611548,56.33803825883132,50.20999599517812,0.491564643331607,0.3150692098567447,-0.598009270979162,-0.6678637481840113,9.696881526978112,1.0,0.2509106674178483,-0.30624980926513956,-1.4424797286952042,0.8299801101649251,-0.8743647689801719,0.2618651504498928,1.4010000000000034,50.63295051126641,-2.2147658354031066,0.5681149597150312,12,0.07500076293945312,0.125,-1.5437507629394531,-3.7250003814697266,-0.049999237060546875,2,0.011515114524147663,3.470599851002145,41.42499923706055,2.1578922007573174,41.724998474121094,-6.111152555016785,40.875,0.011515114524147663
513,2001-12-20,41.025001525878906,41.70000076293945,40.82500076293945,40.900001525878906,860840.0,-0.005454508463541674,-5.363601054237758,0.5,52.77781309913858,50.38044361800599,0.6825194406673987,0.4883141476988797,-0.34765755312945856,-0.47769887582064996,9.147980724902702,0.875,0.16457222870349852,-0.4824983596801786,-1.6222228829229763,0.6572261635626191,-1.052360621301581,0.08736390194122379,1.577978474121096,50.00012305481108,-6.642014001027171,0.5698622616214002,12,0.2999992370605469,0.4374980926513672,-1.3187522888183594,-3.500001907348633,0.375,3,0.0402193211410562,1.2222184546263721,41.25,3.470599851002145,41.42499923706055,2.1578922007573174,41.724998474121094,0.0402193211410562
514,2001-12-21,41.79999923706055,42.17499923706055,40.75,40.75,1151540.0,0.018890863677183845,-1.7142862332925222,8.399993896484375,59.42623078967527,51.15002396914571,-0.16904269780111036,-0.3187793559836365,-1.1006689681347481,-1.2993444012043938,8.361023629781531,1.4249992370605469,0.08698206841474132,0.3024993896484389,-0.8224442524328239,1.4274430317297018,-0.2599724313921925,0.8649712106890703,0.7559211629394582,80.51947279872064,18.259102823180598,0.5624718210406319,12,-0.47499847412109375,-0.33749961853027344,-1.9375,-4.612499237060547,0.625,4,0.0047847073346865,-5.363601054237758,41.025001525878906,1.2222184546263721,41.25,3.470599851002145,41.42499923706055,0.0047847073346865
515,2001-12-24,42.0,42.0,41.25,41.5,115436.0,0.0047847073346865,2.0,0.47619082219501474,50.4999935149998,50.35087938260253,-0.4518307174867573,-0.5364387704539766,-1.2476979177980354,-1.538517535464301,7.1255602943626535,0.75,0.08999277935201633,0.4962501525878906,-0.6388672981380807,1.631367603313862,-0.07130857277509506,1.0638088779508763,0.509801992000007,89.06253725293851,30.271605636798242,0.5675587253629863,12,-0.6749992370605469,-0.5375003814697266,-2.05625057220459,-4.8125,-1.0,0,-0.009523845854259694,-1.7142862332925222,41.79999923706055,-5.363601054237758,41.025001525878906,1.2222184546263721,41.25,-0.009523845854259694
516,2001-12-25,42.0,42.0,42.0,42.0,0.0,0.0,1.0,0.0,48.704660344928456,50.45386790434642,-0.5443470555494727,-0.5509010325004198,-1.193633940483366,-1.5705032211560024,5.848790379782196,0.0,0.055784878270799254,0.4875001907348633,-0.6606668661129547,1.6356672475826812,-0.08658333768904924,1.0615837191587758,0.46460595216000655,89.06253725293851,32.06252249158726,0.574083528423909,12,-0.7625007629394531,-0.5375003814697266,-1.8312501907348633,-4.850000381469727,-1.25,1,-0.01250003633045016,2.0,42.0,-1.7142862332925222,41.79999923706055,-5.363601054237758,41.025001525878906,-0.01250003633045016
517,2001-12-26,42.0,42.0,42.0,42.0,0.0,0.0,1.0,0.0,53.40908992388795,51.77200303168733,-0.5732799651663854,-0.48728057229308774,-1.182782422584836,-1.6088013126171177,5.9443546574761905,0.0,0.005399535057534877,0.4312501907348647,-0.6954436437064828,1.5579440251762122,-0.1320967264858055,0.9945971079555349,0.4203138331168077,87.71934521021001,29.71996505449306,0.5633469172206732,12,-0.7875003814697266,-0.5375003814697266,-1.7250003814697266,-4.787500381469727,-0.625,2,-0.01250003633045016,1.0,42.0,2.0,42.0,-1.7142862332925222,41.79999923706055,-0.01250003633045016
518,2001-12-27,42.375,42.474998474121094,41.625,41.70000076293945,906188.0,0.008928571428571397,-1.0606004559137001,100.0,52.32559480561418,53.078622898158876,-0.8407327200553993,-0.7594524107399607,-1.5076938473540693,-2.0047396006106766,6.1882807070380865,0.8499984741210938,-0.06930655945632225,0.7162502288818331,-0.3627685821355513,1.7952690398992175,0.17674082337313735,1.2557596343905288,-2.125,94.2029818796191,37.09346981318217,0.5395094055086935,12,-1.0125007629394531,-0.9125003814697266,-2.1000003814697266,-5.162500381469727,-0.25,3,-0.027728595564850633,1.0,42.0,1.0,42.0,2.0,42.0,-0.027728595564850633
519,2001-12-28,42.375,42.724998474121094,41.875,42.474998474121094,790336.0,0.0,1.8333354526149817,-0.1481460550334281,51.76472700182208,53.365780635561826,-0.6767489781484244,-0.6635193424300496,-1.4581844256668077,-2.034672377854754,6.611666971843802,0.8499984741210938,-0.05907492113393431,0.6337501525878935,-0.39584713485526635,1.6633474400310533,0.11895150886631711,1.1485487963094698,-2.0805000305175767,76.27126534285759,20.972837272829032,0.5147986437215792,12,-0.7250003814697266,-0.9125003814697266,-2.1000003814697266,-5.162500381469727,-1.75,4,-0.02300881354858042,-1.0606004559137001,42.375,1.0,42.0,1.0,42.0,-0.02300881354858042
520,2001-12-31,42.375,42.375,42.375,42.375,0.0,0.0,1.0,-0.0,51.76472700182208,53.001208304524404,-0.6424057442803885,-0.5561760628080279,-1.4181315759078927,-2.0732918160085276,7.168924127240356,0.0,0.04843996688764918,0.5475002288818374,-0.3812647232929436,1.4762651810566183,0.08311775279444333,1.0118827049692314,-1.9832800903320305,68.18191276122043,13.971200932391262,0.464382476087392,12,-0.7250003814697266,-0.9125003814697266,-2.0,-5.162500381469727,-1.625,0,0.0011799229984790216,1.8333354526149817,42.375,-1.0606004559137001,42.375,1.0,42.0,0.0011799229984790216
521,2002-01-01,42.375,42.375,42.375,42.375,0.0,0.0,1.0,0.0,57.516363335357866,53.13213331302735,-0.5514694855646738,-0.5509512112034045,-1.411102715710662,-2.107513193891279,7.071291363325385,0.0,0.19368315437017714,0.5262502670288072,-0.43325502084202583,1.4857555548996402,0.04649762309338712,1.0060029109642272,-1.8899489477539078,68.18191276122043,12.068945558556607,0.4797526439354174,1,-0.6375007629394531,-0.9125003814697266,-1.7250003814697266,-4.975000381469727,-0.875,1,-0.03244837758112096,1.0,42.375,1.8333354526149817,42.375,-1.0606004559137001,42.375,-0.03244837758112096
522,2002-01-02,41.724998474121094,42.79999923706055,41.5,42.025001525878906,471416.0,-0.015339269047289772,-2.4666646321614585,-100.0,57.894726275064095,53.700679221463524,0.19332669155267723,0.07119700376044591,-0.7775994448339816,-1.4926667533191065,6.420163026694286,1.2999992370605469,0.21096297929964436,-0.10375118255615234,-1.055656694330537,0.8481543292182323,-0.5797039384433447,0.37220157333104,-1.1503495250000029,17.307585089806828,-44.007077312243815,0.47595275588719366,1,0.05000114440917969,-0.23749923706054688,-0.8562488555908203,-4.32499885559082,0.5,2,-0.02336725008452223,1.0,42.375,1.0,42.375,1.8333354526149817,42.375,-0.02336725008452223
523,2002-01-03,42.875,43.625,41.67499923706055,41.875,1445848.0,0.027561451598186792,-1.7857123394422918,-3.3332994252581254,71.27660955979988,55.01738797369959,-0.7450000664492435,-1.039561937502981,-1.9036740820451996,-2.6746865050294275,6.2519575990201846,1.9500007629394531,0.24196921084867284,0.9875003814697294,-0.07011578945979835,2.045116552399257,0.458692296004962,1.5163084669344968,-2.166830033602544,64.70588235294117,-3.799400744432049,0.5288080854647651,1,-0.4375,-0.9750003814697266,-2.1750001907348633,-5.475000381469727,-1.9500007629394531,3,-0.03498542274052474,-2.4666646321614585,41.724998474121094,1.0,42.375,1.0,42.375,-0.03498542274052474
524,2002-01-04,43.57500076293945,43.625,42.375,42.875,1291052.0,0.016326548406751185,2.125002980235081,0.7000007629394531,70.32969889038402,57.220688570964505,-1.3038524364661228,-1.717349751520345,-2.571120565680907,-3.3957748497581477,6.0746621410238895,1.25,0.3041287129554391,1.6175010681152315,0.321342719934016,2.913659416296447,0.9694218940246202,2.265580242205843,-2.6334843938537915,97.6470947265625,27.950029103571396,0.6480791740906091,1,-1.0125007629394531,-1.6750011444091797,-2.8750009536743164,-6.17500114440918,-2.450000762939453,4,-0.03327597791283754,-1.7857123394422918,42.875,-2.4666646321614585,41.724998474121094,1.0,42.375,-0.03327597791283754
525,2002-01-07,43.75,43.75,42.875,43.20000076293945,1109140.0,0.00401604667806188,2.18182259552362,0.7857123394422919,76.2711995910299,60.28363737608689,-1.3460614320733981,-1.8680159297931453,-2.7036072122616304,-3.5858688063601534,5.939157961665698,0.875,0.42445684289609886,1.716250228881833,0.19410866507028857,3.2383917926933776,0.9551794469760608,2.4773210107876054,-2.5938049404411885,100.0,27.22655634740616,0.7610707819057739,1,-1.125,-1.7875003814697266,-3.0500001907348633,-6.350000381469727,-2.674999237060547,0,-0.0714285714285714,2.125002980235081,43.57500076293945,-1.7857123394422918,42.875,-2.4666646321614585,41.724998474121094,-0.0714285714285714
526,2002-01-08,43.67499923706055,43.75,42.775001525878906,43.25,1469900.0,-0.001714303152901775,2.3912945406778876,0.7727269574625986,78.03466831543881,63.019812752925866,-1.1269904494227418,-1.7695401706804006,-2.5425677124459654,-3.5361324590932384,5.746322331727397,0.9749984741210938,0.4444660150737434,1.5687494277954102,-0.12068178130066798,3.2581806368914883,0.7240338232473675,2.4134650323434528,-2.2594236834576193,96.66663275824654,20.221253498332075,0.8447156045480402,1,-1.0499992370605469,-1.6749992370605469,-2.9812498092651367,-6.274999618530273,-2.3499984741210938,1,-0.06697193561891424,2.18182259552362,43.75,2.125002980235081,43.57500076293945,-1.7857123394422918,42.875,-0.06697193561891424
527,2002-01-09,44.125,44.125,42.92499923706055,43.275001525878906,2216104.0,0.010303394866635784,1.8235362755921767,2.0,84.06589444949344,66.5465127133569,-1.3900377710624525,-2.146477824786544,-2.876960188591518,-4.006642297887126,5.540811629706472,1.2000007629394531,0.5377719407617576,1.9025001525878906,-0.004198625322587191,3.8091989304983684,0.9491507636326517,2.8558495415431295,-2.475982001757366,100.0,19.374641173641734,0.9533493889552388,1,-1.3125,-1.9375,-3.43125057220459,-5.725000381469727,-2.3499984741210938,2,-0.059490084985835745,2.3912945406778876,43.67499923706055,2.18182259552362,43.75,2.125002980235081,43.57500076293945,-0.059490084985835745
528,2002-01-10,43.54999923706055,43.974998474121094,42.79999923706055,43.75,1791512.0,-0.01303117876350035,2.6153949986208356,-0.23529543761388014,70.11491430535776,68.58542241374975,-0.7049706018550808,-1.4550904061930083,-2.1866193653885446,-3.449714743605547,5.833541511265695,1.3250007629394531,0.6388718187793927,1.206249427795413,-0.7149532514747392,3.127452107065565,0.2456480881603369,2.166850767430489,-1.6038633986070323,67.14281354631696,-12.938435825458384,0.9606013396350767,1,-0.7374992370605469,-1.3624992370605469,-2.8562498092651367,-4.674999237060547,-1.5499992370605469,3,-0.030424817133220317,1.8235362755921767,44.125,2.3912945406778876,43.67499923706055,2.18182259552362,43.75,-0.030424817133220317
529,2002-01-11,43.375,43.599998474121094,42.92499923706055,43.25,926484.0,-0.004018352241706213,1.3478358941697848,-0.6249976158233039,65.89593693275732,70.15555685052034,-0.41706252722591586,-1.1417314719903757,-1.9023831211191364,-3.3079610651451503,6.447647833826599,0.6749992370605469,0.7197792514418921,0.9062501907348661,-0.9362935140464899,2.748793895516222,-0.015021661655815421,1.8275220431255477,-1.1674004621609058,44.44438165100284,-33.07560294488546,0.9212718523906785,1,-0.5625,-1.1875,-2.5062503814697266,-3.862499237060547,-1.4749984741210938,4,-0.056484167445289946,2.6153949986208356,43.54999923706055,1.8235362755921767,44.125,2.3912945406778876,43.67499923706055,-0.056484167445289946
530,2002-01-14,42.275001525878906,43.599998474121094,42.025001525878906,43.0,1334436.0,-0.025360195368785976,-1.5714267919757354,-5.79998779296875,52.53457484959201,69.60202479654635,0.7456751528223293,0.0016701836119707991,-0.7367212830523755,-2.2471437573117328,6.368350024466052,1.5749969482421875,0.7590583511540387,-0.22124843597411825,-2.0332169424437296,1.5907200704954931,-1.127232689208924,0.6847358172606874,1.8499984741210938,11.904770554875368,-61.50497532730013,0.9059842532348048,1,0.5374984741210938,-0.08750152587890625,-1.4062519073486328,-2.500001907348633,-0.27500152587890625,0,-0.027202873669322614,1.3478358941697848,43.375,2.6153949986208356,43.54999923706055,1.8235362755921767,44.125,-0.027202873669322614
531,2002-01-15,43.25,43.25,42.07500076293945,42.25,1548976.0,0.023063239241380984,1.3499984741210938,-1.3793132478137793,59.76562267169412,69.80990217394968,-0.10298142799184262,-0.8744257848190529,-1.6406265954878023,-3.25086226857988,6.339847779416486,1.1749992370605469,0.8304072029202985,0.6625000000000014,-1.10560165762044,2.430601657620443,-0.2215508288102228,1.5465508288102257,0.8330000305175815,58.33330305793621,-12.718354490772889,0.8840508288102223,1,-0.35000038146972656,-1.0625,-2.2250003814697266,-3.4750003814697266,-1.2249984741210938,1,-0.0502889997008219,-1.5714267919757354,42.275001525878906,1.3478358941697848,43.375,2.6153949986208356,43.54999923706055,-0.0502889997008219
532,2002-01-16,41.724998474121094,42.92499923706055,41.525001525878906,42.67499923706055,1108420.0,-0.035260150887373554,-1.0740788882515337,-0.9500007629394531,45.69535587321669,66.96754065321824,1.5891345755229622,0.7251656446010486,-0.05756290600838554,-1.763740160814642,6.276546679214897,1.7249984741210938,0.8701617024962758,-0.8862514495849609,-2.5903080921512753,0.8178051929813535,-1.7382797708681181,-0.03422312830180374,2.316841586303717,8.163150912725845,-57.48313324173254,0.8520283212831586,1,1.1000022888183594,0.46250152587890625,-0.6687488555908203,-1.9499988555908203,1.2750015258789062,2,-0.009586524285428832,1.3499984741210938,43.25,-1.5714267919757354,42.275001525878906,1.3478358941697848,43.375,-0.009586524285428832
533,2002-01-17,42.67499923706055,43.07500076293945,41.42499923706055,41.875,1391008.0,0.022768143743100877,1.0624989569202086,-0.8421037837751016,51.7647006024975,64.90476306567528,0.6792059736161349,-0.100010983913009,-0.9662794756264219,-2.7337069863144023,6.2792795526671785,1.6500015258789062,0.9106051222581186,-0.018750572204588423,-1.5505089919439854,1.5130078475348085,-0.7846297820742905,0.7471286376651136,1.2661672819824261,57.47128452740707,-6.548828947380251,0.7658792098697003,1,0.10000038146972656,-0.4874992370605469,-1.4874992370605469,-2.799999237060547,-0.049999237060546875,3,-0.021089577674791138,-1.0740788882515337,41.724998474121094,1.3499984741210938,43.25,-1.5714267919757354,42.275001525878906,-0.021089577674791138
534,2002-01-18,42.0,42.974998474121094,42.0,42.375,985504.0,-0.015817205603470774,-4.199991861979167,-0.46875044703526214,47.95640394948885,61.7586746610596,1.2374248506208545,0.6226643893229351,-0.23683970403271815,-2.083599944113125,6.830238335965102,0.9749984741210938,0.9897798355121097,-0.7037498474121122,-2.2133923296876645,0.8058926348634401,-1.4585710885498884,0.05107139372566394,1.7901964821240242,26.43682596029556,-35.526067732932646,0.7548212411377752,1,0.7749996185302734,0.1875,-0.7687501907348633,-2.075000762939453,1.5,4,0.0,1.0624989569202086,42.67499923706055,-1.0740788882515337,41.724998474121094,1.3499984741210938,43.25,0.0
535,2002-01-21,41.599998474121094,41.974998474121094,41.099998474121094,41.650001525878906,1258508.0,-0.009523845854259694,1.5000108991825614,0.13334147135416666,45.95299657773015,58.19404446798086,1.4531951876186326,1.044725939016395,0.23341945305827494,-1.7062791804965656,7.769535535726282,0.9000015258789062,0.8889155753030167,-1.0837512969970717,-2.6424518489519855,0.474949254957842,-1.8631015729745286,-0.30440102101961486,2.048286173299118,23.255797448590336,-36.3539782212219,0.7793502759774565,1,1.0125007629394531,0.5875015258789062,-0.33749866485595703,-1.6749992370605469,2.5500030517578125,0,0.007211612085621599,-4.199991861979167,42.0,1.0624989569202086,42.67499923706055,-1.0740788882515337,41.724998474121094,0.007211612085621599
536,2002-01-22,41.474998474121094,41.849998474121094,41.20000076293945,41.75,2047276.0,-0.003004807802523435,1.7368412598981673,5.499694842844065,48.61878499614737,54.255476750942414,1.3782438092985814,1.189356398525831,0.4053006899021554,-1.5933408518693426,8.759593523325556,0.6499977111816406,0.7324121968477613,-1.1825012207031236,-2.806021425886634,0.4410189844803867,-1.9942613232948787,-0.37074111811136845,1.9694232794351905,18.987319767834894,-44.074284841242076,0.8117601025917568,1,1.0625,0.8750019073486328,-0.22499847412109375,-1.5499992370605469,3.375,1,0.01265826510413226,1.5000108991825614,41.599998474121094,-4.199991861979167,42.0,1.0624989569202086,42.67499923706055,0.01265826510413226
537,2002-01-23,41.474998474121094,41.5,40.875,41.275001525878906,1890072.0,0.0,4.0,-0.727257594673325,41.13923256031807,51.03595655704911,1.0759584370762951,1.2100477124598115,0.43138794414606707,-1.6099159659747428,9.920344505365106,0.625,0.517939890568023,-1.1562511444091825,-2.8403787040983914,0.5278764152800264,-1.9983149242537905,-0.3141873645645745,1.7818694170803724,27.272648456695396,-34.111153070128836,0.8420637798446048,1,0.7625007629394531,0.8750019073486328,-0.12499809265136719,-1.5499992370605469,3.4000015258789062,2,0.013261074671310658,1.7368412598981673,41.474998474121094,1.5000108991825614,41.599998474121094,-4.199991861979167,42.0,0.013261074671310658
538,2002-01-24,41.20000076293945,41.75,41.07500076293945,41.5,1416340.0,-0.006630445359828707,-1.4545460850748029,-1.5000190737773709,34.11370913169819,47.50459791248699,1.0980216638069464,1.4677566021358786,0.7193379258590653,-1.3492689538249891,10.58416685974167,0.6749992370605469,0.2776640277435405,-1.3724988937377915,-3.1722728582868456,0.4272750708112625,-2.272385876012315,-0.4726119114632681,1.8186803391418636,15.476238051814525,-39.61359350655259,0.8998869822745267,1,1.0374984741210938,1.2374992370605469,0.14999961853027344,-1.2750015258789062,2.799999237060547,3,0.04368930106136548,4.0,41.474998474121094,1.7368412598981673,41.474998474121094,1.5000108991825614,41.599998474121094,0.04368930106136548
539,2002-01-25,41.400001525878906,41.67499923706055,41.125,41.375,1444188.0,0.004854387360093471,-1.0952290991527764,-0.08333863153745406,34.333343505859375,45.48223887429447,0.657554355000002,1.2553274750448082,0.5244031585977069,-1.54064828275434,10.992511627998436,0.5499992370605469,-0.056646859756781964,-1.1237482070922837,-2.997351529013187,0.7498551148286197,-2.060549868052732,-0.1869465461318356,1.404311465994276,47.72747764931093,-1.6120577982314188,0.9368016609604515,1,0.6624984741210938,1.0374984741210938,-0.006251335144042969,-1.4750022888183594,3.5999984741210938,4,0.02958933403312458,-1.4545460850748029,41.20000076293945,4.0,41.474998474121094,1.7368412598981673,41.474998474121094,0.02958933403312458
540,2002-01-28,42.42499923706055,42.900001525878906,41.29999923706055,41.29999923706055,1687416.0,0.024758397908292817,-1.8444485134548612,44.99725358559658,42.60354762459392,43.575341646838886,-0.3843467713720301,0.24692775546387224,-0.4988265074230682,-2.535009573015728,10.80710309562122,1.6000022888183594,-0.26151076356892133,-0.10125045776366903,-1.97415138069384,1.771650465166502,-1.0377009192287545,0.8352000037014164,-1.5499992370605469,76.54311452371893,31.81908820340913,0.9364504614650845,1,-0.4499988555908203,0.07500076293945312,-1.0312490463256836,-2.5,3.049999237060547,0,0.02533885167404737,-1.0952290991527764,41.400001525878906,-1.4545460850748029,41.20000076293945,4.0,41.474998474121094,0.02533885167404737
541,2002-01-29,41.0,42.75,40.625,41.900001525878906,5787904.0,-0.03358866853710474,-1.5757551937633225,-0.8000013563368056,33.42174261122125,42.21160683995051,0.7687701719971116,1.6481344267191744,0.9138364811019102,-1.0374518493274962,10.866280150990065,2.125,-0.48278016370225174,-1.4574996948242216,-3.4508507627261196,0.5358513730776764,-2.4541752287751706,-0.4608241608732726,1.9000015258789062,16.483505427765614,-20.370729102971445,0.9966755339509494,1,0.8500003814697266,1.375,0.3937501907348633,-1.0750007629394531,4.75,1,0.07682930550924172,-1.8444485134548612,42.42499923706055,-1.0952290991527764,41.400001525878906,-1.4545460850748029,41.20000076293945,0.07682930550924172
542,2002-01-30,40.75,41.75,40.54999923706055,40.875,2887828.0,-0.0060975609756097615,-3.5714181913301264,0.13888865341414827,34.61537977848752,40.30612674839385,0.9676845468431452,1.919772504740557,1.1628478301151475,-0.7347710630656081,11.335413561732931,1.2000007629394531,-0.5740573243724896,-1.658749771118167,-3.7716348701346547,0.4541353278983209,-2.7151923206264073,-0.6023072216099266,2.1500015258789062,8.5106624742914,-23.499693903792682,1.0564425495082437,1,1.0124988555908203,1.5874996185302734,0.5999994277954102,-0.8250007629394531,5.549999237060547,2,0.10061345948763423,-1.5757551937633225,41.0,-1.8444485134548612,42.42499923706055,-1.0952290991527764,41.400001525878906,0.10061345948763423
543,2002-01-31,41.375,41.82500076293945,41.099998474121094,41.20000076293945,1349572.0,0.015337423312883347,-2.8666395402065,-1.399993896484375,39.528790792315,39.36972528648565,0.1552088968553278,1.2402211710387547,0.5287883865615441,-1.3029211065468758,11.606955659616627,1.0750007629394531,-0.7980439466107256,-0.9587497711181641,-3.10812400862973,1.1906244663934018,-2.033436889873947,0.11593734763761887,1.4310014343261699,35.106381251836325,4.4759802575817496,1.0746871187557834,1,0.35000038146972656,0.9624996185302734,-0.03750038146972656,-1.4500007629394531,5.125,3,0.0845921450151057,-3.5714181913301264,40.75,-1.5757551937633225,41.0,-1.8444485134548612,42.42499923706055,0.0845921450151057
544,2002-02-01,42.125,42.42499923706055,41.375,42.025001525878906,1644652.0,0.01812688821752273,2.0000108991825614,0.5714223433242507,49.18477404545461,39.728811671788364,-0.6427915773297883,0.3963415684904845,-0.22174277756607808,-1.9611943807749412,11.65459185784075,1.0499992370605469,-0.7814602278303582,-0.13624973297119425,-2.205668313548884,1.9331688476064954,-1.170959023260039,0.8984595573176506,0.5907613464355421,67.02124378489025,32.616755461731735,1.0347092902888435,2,-0.39999961853027344,0.21249961853027344,-0.7125005722045898,-2.200000762939453,3.549999237060547,4,0.04451038575667665,-2.8666395402065,41.375,-3.5714181913301264,40.75,-1.5757551937633225,41.0,0.04451038575667665
545,2002-02-04,40.625,42.099998474121094,40.57500076293945,42.0,1872976.0,-0.035608308605341255,-1.0677956458095184,-13.75020981155108,36.50385392354914,38.38270821927745,0.7871362111910543,1.7394004550392026,1.2643147159363082,-0.3928267996305337,11.839141728983481,1.5499992370605469,-0.9382485261281204,-1.4799997329711942,-3.548026892207524,0.5880274262651355,-2.5140133125893627,-0.4459861533530258,2.004130862060542,3.409124405904456,-26.813178668910105,1.0340135796181658,2,1.1000003814697266,1.7124996185302734,0.9312496185302734,-0.7000007629394531,5.275001525878899,0,0.10769230769230775,2.0000108991825614,42.125,-2.8666395402065,41.375,-3.5714181913301264,40.75,0.10769230769230775
546,2002-02-05,40.75,41.275001525878906,40.25,40.5,1962868.0,0.003076923076922977,-1.73333740234375,-0.18181818181818182,44.144151161959506,38.716588063904275,0.6129369397862305,1.458825949978916,1.1281491275384639,-0.44524402955286746,12.293296055482363,1.0250015258789062,-1.0118834529790206,-1.208749771118164,-3.2222746918548566,0.8047751496185285,-2.2155122314865068,-0.20198731074982135,1.795965597060544,22.98851381096283,-9.610037447613252,1.0067624603683452,2,0.8250007629394531,1.4375,0.8062496185302734,-0.8250007629394531,5.125,1,0.11595088280051757,-1.0677956458095184,40.625,2.0000108991825614,42.125,-2.8666395402065,41.375,0.11595088280051757
547,2002-02-06,41.5,41.900001525878906,40.525001525878906,40.75,1620776.0,0.018404907975460016,-1.2916724946911995,3.0,42.76923206938855,39.67831283475876,-0.14879055161890875,0.529217499816653,0.40609444406205597,-1.1247484005529529,12.043396873729971,1.375,-1.0176435030528168,-0.32749977111816264,-2.070523304425599,1.4155237621892738,-1.1990115377718809,0.5440119955355556,0.9082076612369079,57.47128452740707,26.86153213405089,0.8715117666537194,2,0.07500076293945312,0.6875,0.09999942779541016,-1.5750007629394531,4.700000762939453,2,0.10240963855421681,-1.73333740234375,40.75,-1.0677956458095184,40.625,2.0000108991825614,42.125,0.10240963855421681
548,2002-02-07,42.224998474121094,42.42499923706055,41.150001525878906,41.150001525878906,1828856.0,0.017469842749905817,-1.3720954989993044,1.4333292643229167,51.376138226974376,41.57195669266043,-0.7969059560116349,-0.3163561144800582,-0.27228664429991056,-1.737196096405043,11.894497900497669,1.2749977111816406,-1.0293181080447553,0.4637487411498995,-1.0945460006840264,2.0220434829838254,-0.315398629767067,1.242896112066866,-1.9749984741210938,90.80455939792655,57.20217931068268,0.7791473709169638,2,-0.6499977111816406,-0.03749847412109375,-0.5937490463256836,-2.2749996185302734,3.7750015258789062,3,0.09650683031846508,-1.2916724946911995,41.5,-1.73333740234375,40.75,-1.0677956458095184,40.625,0.09650683031846508
549,2002-02-08,40.92499923706055,41.45000076293945,40.75,41.0,5111440.0,-0.030787431238328944,-2.294127150819937,-0.0697683496330783,46.280993125132674,41.980561748275846,0.4790004090095721,0.8334136895944795,1.0553494089356974,-0.3310628754891596,11.758518930372606,1.4749984741210938,-1.0009977389589224,-0.7137504577636733,-2.115203963925609,0.6877030483982622,-1.4144772108446375,-0.01302370468270908,-0.6314992523193368,31.03445856711151,-3.716552382370697,0.7007267530809668,2,0.5750007629394531,1.2625007629394531,1.2437505722045898,-0.5625,5.375,4,0.13622482264803293,-1.3720954989993044,42.224998474121094,-1.2916724946911995,41.5,-1.73333740234375,40.75,0.13622482264803293
550,2002-02-11,41.125,41.125,40.79999923706055,41.099998474121094,2776924.0,0.004887007126889387,24.998474214220323,-0.3333502873709374,48.08743875634949,43.610083542178984,0.08403980585050874,0.57217601092011,0.8882970454913703,-0.450232473909594,12.074209925212168,0.3250007629394531,-0.8845658753359231,-0.456249618530272,-1.8420679287996435,0.9295686917390995,-1.1491587736649578,0.23665953660441374,-0.7888700302124008,40.229899169184954,3.3409302026292025,0.6929091551346845,2,0.21249961853027344,1.0625,1.1062498092651367,-0.7625007629394531,5.849998474121094,0,0.11063827932062109,-2.294127150819937,40.92499923706055,-1.3720954989993044,42.224998474121094,-1.2916724946911995,41.5,0.11063827932062109
551,2002-02-12,41.07500076293945,41.474998474121094,41.04999923706055,41.04999923706055,1981328.0,-0.0012157869194053816,-32.99786389990845,1.0,47.82609777325174,45.07794109715279,0.16293061348026328,0.4752408841658564,0.9294337383333016,-0.34162543716477245,12.37510636714944,0.4249992370605469,-0.7815997915290183,-0.3974988937377901,-1.5543883559724563,0.759390568496876,-0.9759436248551197,0.1809458373795394,-0.697093407806392,28.94736313753205,-8.77969793113418,0.5784447311173317,2,0.2624988555908203,1.1124992370605469,1.2187490463256836,-0.6500015258789062,5.950000762939446,1,0.11746806264926168,24.998474214220323,41.125,-2.294127150819937,40.92499923706055,-1.3720954989993044,42.224998474121094,0.11746806264926168
552,2002-02-13,41.32500076293945,41.375,40.875,41.29999923706055,1328304.0,0.0060864271541429815,7.0,1.0,50.68119924994907,46.31709759244546,0.0034330167413401114,0.20420738510638614,0.6676518778970859,-0.5449401568508137,11.974675966511274,0.5,-0.8205329922580944,-0.12749900817870952,-1.2798301187254921,1.024832102368073,-0.7036645634521008,0.4486665470946818,-0.9061515701678431,34.328419393701985,-5.9565593846498714,0.5761655552733921,2,0.012498855590820312,0.8624992370605469,0.9874992370605469,-0.9000015258789062,5.625,2,0.11010282282053874,-32.99786389990845,41.07500076293945,24.998474214220323,41.125,-2.294127150819937,40.92499923706055,0.11010282282053874
553,2002-02-14,41.775001525878906,42.224998474121094,41.17499923706055,41.29999923706055,1646988.0,0.010889310456904333,-1.8965404751256216,18.998931949954226,51.98939088665346,46.628721685912,-0.4289714730142009,-0.33378963662483585,0.22455647813497137,-0.9611320975287185,12.07110549384851,1.0499992370605469,-0.6251666997733238,0.3675016403198228,-0.6457132366850615,1.3807165173247071,-0.13910579818261937,0.874109078822265,-1.3160293322215182,69.49170076190575,28.902759140002217,0.506607438502443,2,-0.4375019073486328,0.3374977111816406,0.7249984741210938,-1.1625022888183594,5.474998474121094,3,0.10592457391819199,7.0,41.32500076293945,-32.99786389990845,41.07500076293945,24.998474214220323,41.125,0.10592457391819199
554,2002-02-15,42.0,42.5,41.57500076293945,41.724998474121094,1674660.0,0.0053859596864815895,-2.217405726720272,0.5789477911001534,47.53623521721228,47.85454182965235,-0.7527227086602011,-0.5889857145961628,-0.0060927205826288855,-1.150670160396544,12.267837022460762,0.9249992370605469,-0.4133535193357858,0.5925001144409165,-0.4207147625639678,1.6057149914458009,0.08589267593847438,1.0991075529433587,-1.5017072654745505,70.58824849375624,33.12015593547579,0.506607438502443,2,-0.625,-0.07500076293945312,0.5,-1.3875007629394531,4.875,4,0.09523809523809534,-1.8965404751256216,41.775001525878906,7.0,41.32500076293945,-32.99786389990845,41.07500076293945,0.09523809523809534
555,2002-02-18,41.900001525878906,42.17499923706055,41.79999923706055,41.79999923706055,546580.0,-0.0023809160505022797,-6.499828342551974,0.3636426688861146,56.16439787839992,49.19012479814573,-0.5060635234133883,-0.4905079754739745,0.0853646607763352,-0.9910828340065478,11.447849582765672,0.375,-0.2901282913727883,0.477501487731935,-0.5563846818896536,1.5113876573535237,-0.03944159707885575,0.9944445725427258,-1.3216405007344747,63.07701697716346,22.006287928613013,0.5169430848107937,2,-0.3875007629394531,0.024997711181640625,0.5999984741210938,-0.9375019073486328,4.9499969482421875,0,0.10501187472425388,-2.217405726720272,42.0,-1.8965404751256216,41.775001525878906,7.0,41.32500076293945,0.10501187472425388
556,2002-02-19,42.0,42.29999923706055,41.5,41.525001525878906,2187568.0,0.0023865983407980185,-2.047607283507477,4.749876025176426,58.74126620314054,50.964795257451506,-0.45829761556065307,-0.5788351681627901,-0.022189013931246393,-1.0370920378377022,10.443139354442533,0.7999992370605469,-0.33480427453277173,0.5512498855590806,-0.5144193329720039,1.6169191040901651,0.01841527629353834,1.0840844948246229,-1.3447734158613471,69.23076923076923,23.048284861606525,0.532834609265541,2,-0.375,-0.25,0.5,-1.0375003814697266,4.724998474121094,1,0.11845234462193077,-6.499828342551974,41.900001525878906,-2.217405726720272,42.0,-1.8965404751256216,41.775001525878906,0.11845234462193077
557,2002-02-20,42.025001525878906,42.20000076293945,41.525001525878906,42.0,1161704.0,0.0005952744256882969,2.5999959309895835,0.052634960407330664,54.96184717671437,51.363207362978166,-0.44812068526562143,-0.5908102947670386,-0.04090990047956211,-1.0110034460465869,9.048365534885747,0.6749992370605469,-0.10819810229955351,0.5487512588500962,-0.5477113059217089,1.6452138236219014,0.0005199764641972138,1.0969825412359953,-1.295984005105801,64.15107919882766,15.883154194877989,0.5482312823859022,2,-0.40000152587890625,-0.3625011444091797,0.5187482833862305,-0.7500019073486328,4.6999969482421875,2,0.11897679520418358,-2.047607283507477,42.0,-6.499828342551974,41.900001525878906,-2.217405726720272,42.0,0.11897679520418358
558,2002-02-21,43.0,43.349998474121094,42.07500076293945,42.400001525878906,2241492.0,0.023200438755979436,-1.039996337890625,23.998474214220323,56.45757039319288,52.49393817054042,-1.4545898318021244,-1.5010001452773736,-0.9764081024922717,-1.9355095829949391,8.409057779461355,1.3249969482421875,0.04598457422476798,1.4337497711181655,0.1527885499382009,2.71471099229813,0.7932691605281832,2.0742303817081478,-2.2001431800578217,81.08114795676397,33.731919420248346,0.6404806105899835,2,-0.9250011444091797,-1.2000007629394531,-0.49374961853027344,-1.6625003814697266,3.7249984741210938,3,0.09186048285905701,2.5999959309895835,42.025001525878906,-2.047607283507477,42.0,-6.499828342551974,41.900001525878906,0.09186048285905701
559,2002-02-22,42.625,43.349998474121094,42.5,42.54999923706055,1768664.0,-0.008720930232558155,-8.714310626702996,0.1250015894612362,67.69913416406052,54.673015438063864,-0.908638105806368,-1.0851573858266264,-0.5573914728299485,-1.5088910055041467,7.73520103853525,0.8499984741210938,0.1588517856979692,0.997499847412108,-0.36457088433232343,2.3595705791565393,0.3164644815398887,1.6785352132843272,-1.6721346808070834,60.810860967572985,7.577019143761639,0.6810353658722159,2,-0.5125007629394531,-0.8250007629394531,-0.14375019073486328,-1.0249996185302734,4.099998474121094,4,0.10850439882697938,-1.039996337890625,43.0,2.5999959309895835,42.025001525878906,-2.047607283507477,42.0,0.10850439882697938
560,2002-02-25,43.5,43.75,42.54999923706055,42.625,1985736.0,0.02052785923753664,-1.341461417651043,11.666547988403439,71.48439548911618,57.30171518427102,-1.5771719702778029,-1.9768455750390928,-1.4047019229109097,-2.332248781394682,8.913556679043468,1.2000007629394531,0.15610283535734482,1.8187498092651353,0.2543535895242428,3.383146029006028,1.0365516993946926,2.600947919135578,-2.403306691511389,88.88888888888889,30.51438438297223,0.7821981098704448,2,-1.1875,-1.5,-1.0187501907348633,-1.8125,2.900001525878899,0,0.07758620689655182,-8.714310626702996,42.625,-1.039996337890625,43.0,2.5999959309895835,42.025001525878906,0.07758620689655182
561,2002-02-26,44.150001525878906,44.82500076293945,43.45000076293945,43.75,7900416.0,0.014942563813308274,-1.75,0.4571446010044643,71.031773423772,59.562890092473566,-1.9501976878229712,-2.507307913342977,-2.0092185740795827,-2.921114738425331,9.712720551267537,1.375,0.33175751368771245,2.311251258850099,0.4328785235530148,4.189623994147183,1.3720648912015534,3.2504376264986448,-2.841043682069383,79.54547293587261,20.186885911055235,0.9391863676485428,2,-1.1500015258789062,-1.6125011444091797,-1.7500019073486328,-2.4625015258789062,2.249999999999993,1,0.06115508165179939,-1.341461417651043,43.5,-8.714310626702996,42.625,-1.039996337890625,43.0,0.06115508165179939
562,2002-02-27,44.849998474121094,44.95000076293945,44.125,44.125,2380840.0,0.015854969967144417,-1.2758689635577256,1.8124892712048675,70.91635500610352,61.66588610574579,-2.3440966523222073,-3.040270368480151,-2.6490172107340726,-3.5644661320416944,10.502065248609158,0.8250007629394531,0.5086761998453113,2.806248283386232,0.5677765830969008,5.044719983675563,1.6870124332415628,3.925484133530901,-3.189436338398579,96.5216595193614,39.44129347283901,1.1192358501446664,2,-1.6249980926513672,-2.249998092651367,-2.4062490463256836,-3.1624984741210938,1.3250007629394531,2,0.04180602148920687,-1.75,44.150001525878906,-1.341461417651043,43.5,-8.714310626702996,42.625,0.04180602148920687
563,2002-02-28,44.875,45.125,44.57500076293945,44.75,2147440.0,0.0005574476416834173,-1.3157937005091633,0.1724141559767224,89.50003776553174,66.32853083333684,-2.1044218628416687,-2.940370616038038,-2.6050352632749494,-3.5480687925054326,11.48076512075379,0.5499992370605469,0.7146634799604072,2.656249809265134,0.11160269107294596,5.200896927457322,1.38392625016904,3.928573368361228,-2.819705229011454,90.47619047619048,28.857743098670923,1.2723235590960953,2,-1.5625,-2.1875,-2.5812501907348633,-2.987499237060547,1.0999984741210938,3,0.04122559273807447,-1.2758689635577256,44.849998474121094,-1.75,44.150001525878906,-1.341461417651043,43.5,0.04122559273807447
564,2002-03-01,44.0,44.75,43.400001525878906,44.75,4289072.0,-0.01949860724233987,2.5999959309895835,-6.0,75.33041690809631,68.45808850330312,-1.0235212176154391,-2.0213327496267297,-1.6947813916665382,-2.6427246037988112,12.617922763978088,1.4749984741210938,0.8691004233013331,1.6874998092651339,-0.9778970931959137,4.352896711726181,0.35480135803461366,3.020198260495654,-1.5149464969498538,56.31069255623158,-7.682242722384011,1.3326984512305236,3,-0.6875,-1.3125,-1.6625003814697266,-1.9375,1.5499992370605469,4,0.06193178350275219,-1.3157937005091633,44.875,-1.2758689635577256,44.849998474121094,-1.75,44.150001525878906,0.06193178350275219
565,2002-03-04,45.0,45.349998474121094,44.0,44.0,1869164.0,0.022727272727272707,-1.6999969482421875,-1.3333333333333333,79.62265280822339,70.77824257053454,-1.71823301966932,-2.821418850232469,-2.6536281830412207,-3.592286148547295,13.175701717183152,1.3499984741210938,1.0169012253711784,2.468749809265134,-0.3283759770942041,5.265875595624472,1.0701869160854613,3.8673127024448064,-2.145353987376872,82.05133221174538,13.062517865766253,1.398562893179669,3,-1.5625,-2.200000762939453,-2.75,-2.8500003814697266,0.125,0,0.03833329942491326,2.5999959309895835,44.0,-1.3157937005091633,44.875,-1.2758689635577256,44.849998474121094,0.03833329942491326
566,2002-03-05,45.474998474121094,45.849998474121094,44.525001525878906,45.0,2253736.0,0.010555521647135357,1.163263018254517,0.47499847412109375,80.29197771324036,73.59270151903743,-1.8421910223991276,-3.0823142258287817,-3.081105434754619,-4.013572013302614,13.557391508534938,1.3249969482421875,1.2289124253709716,2.707498359680173,-0.2497445362877997,5.664741255648146,1.2288769116961902,4.186119807664156,-2.2210960676582943,84.69385848545431,10.853089303454311,1.4786214479839856,3,-1.5124988555908203,-2.424999237060547,-3.2374982833862305,-3.3249988555908203,-0.1999969482421946,1,0.020340914410018174,-1.6999969482421875,45.0,2.5999959309895835,44.0,-1.3157937005091633,44.875,0.020340914410018174
567,2002-03-06,45.75,45.875,45.125,45.25,1585156.0,0.006047312481723521,1.0,1.0526349604073306,79.77528988861648,76.18355924075117,-1.7134184061172348,-3.185935661963242,-3.3044104118062165,-4.254671337832903,14.755707633860817,0.75,1.3952874203347534,2.7699998855590806,-0.4064175061303743,5.9464172772485355,1.1817911897143532,4.358208581403808,-2.0288003013587073,94.94949183577216,19.70934040545208,1.588208695844726,3,-1.5625,-2.6875,-3.6374998092651367,-3.6000003814697266,-0.5999984741211009,2,0.014207683625768297,1.163263018254517,45.474998474121094,-1.6999969482421875,45.0,2.5999959309895835,44.0,0.014207683625768297
568,2002-03-07,46.29999923706055,46.75,45.57500076293945,45.75,2447484.0,0.012021841247225051,-1.6111160561016238,1.0999984741210938,80.71429700268173,77.6296884450424,-1.9512836003346195,-3.599543414152663,-3.807345410415863,-4.7500612759100065,16.439995918009004,1.1749992370605469,1.5696252071430479,3.1162490844726562,-0.3644591164842481,6.596957285429561,1.3758949839942005,4.856603184951112,-2.14803947814751,86.56713528630739,10.29495102090631,1.7403541004784533,3,-1.6499996185302734,-2.799999237060547,-4.25,-4.149999618530273,-0.8999977111816477,3,-0.002699784061766075,1.0,45.75,1.163263018254517,45.474998474121094,-1.6999969482421875,45.0,-0.002699784061766075
569,2002-03-08,46.5,46.5250015258789,45.9000015258789,45.9000015258789,2073976.0,0.004319670976999923,-1.0833386315374047,1.0909078298504071,82.39436241351112,78.84190699219738,-1.7252378053208446,-3.5420677679164925,-3.9569875459221606,-4.894533686051574,18.155231872712598,0.625,1.81147525240808,3.0374998092651353,-0.5721172044685048,6.647116822998775,1.2326913023983153,4.842308316131955,-1.8284321928695704,90.9090909090909,12.432120005287317,1.8048085068668194,3,-1.4249992370605469,-3.0,-4.46875,-4.350000381469727,-0.25,4,-0.011290355395245255,-1.6111160561016238,46.29999923706055,1.0,45.75,1.163263018254517,45.474998474121094,-0.011290355395245255
570,2002-03-11,45.67499923706055,46.45000076293945,45.474998474121094,46.125,1750492.0,-0.017741951891171004,-1.294116855082285,-0.7500031789224636,73.48242095046159,79.11420116182958,-0.6249926859771833,-2.4861826509804885,-3.090176450687224,-4.023427510215711,19.755993809079634,1.0250015258789062,1.9710379258686288,1.9849990844726548,-1.5775387873308375,5.547536956276147,0.2037301485709122,3.7662680203743975,-0.5877449913562032,51.68532583537642,-26.80617793455123,1.7812689359017446,3,-0.5999984741210938,-2.174999237060547,-3.643749237060547,-3.5249996185302734,1.1500015258789062,0,-0.002736726920371302,-1.0833386315374047,46.5,-1.6111160561016238,46.29999923706055,1.0,45.75,-0.002736726920371302
571,2002-03-12,45.9000015258789,45.95000076293945,45.125,45.4000015258789,1768044.0,0.004926158567634564,1.7500095367673523,-1.1111092273131862,74.14329759006247,79.47275033782503,-0.6433020797352924,-2.4571534694194597,-3.2698918224763176,-4.217313431523422,21.371663561298877,0.8250007629394531,2.1158132260399327,1.9687513351440344,-1.50043070289896,5.437933373187029,0.23416031612254073,3.703342354165528,0.8499984741211009,47.69240159254764,-31.265857183023627,1.7345910190214955,3,-0.825000762939446,-2.400001525878899,-3.868751525878899,-3.7500019073486257,1.8249969482421946,1,-0.016884564272660052,-1.294116855082285,45.67499923706055,-1.0833386315374047,46.5,-1.6111160561016238,46.29999923706055,-0.016884564272660052
572,2002-03-13,45.875,46.32500076293945,45.57500076293945,45.79999923706055,2358624.0,-0.000544695534809625,-1.8571553133514986,0.15000152587890625,70.31800805534142,77.34141370335942,-0.5113920485389656,-2.1858704255908634,-3.178005483452246,-4.169008595639731,23.287432960099704,0.75,2.1670035695431835,1.716249847412108,-1.6278043151561405,5.0603040099803565,0.044222766127987256,3.3882769286962287,0.8425000000000011,46.15384615384615,-31.191857717681422,1.6720270812841236,3,-0.7999992370605469,-2.237499237060547,-3.9937496185302734,-3.7250003814697266,2.125,2,-0.013078985811904142,1.7500095367673523,45.9000015258789,-1.294116855082285,45.67499923706055,-1.0833386315374047,46.5,-0.013078985811904142
573,2002-03-14,46.20000076293945,46.5250015258789,45.849998474121094,46.0,1155300.0,0.007084485295682841,-1.6999916077300152,2.6666497126290625,75.44482594404866,77.35412581846523,-0.7025572651905989,-2.2792206271233937,-3.468039534484703,-4.455007553136959,24.522264680226115,0.6750030517578054,2.196418451427668,1.8200006484985352,-1.444585479116455,5.084586776113525,0.1877075846910401,3.45229371230603,0.4856492370605494,76.78568509163478,-2.542031780386992,1.6322930638074962,3,-0.8250007629394531,-2.450000762939453,-4.318750381469727,-4.05000114440918,1.6499977111816406,3,-0.022727255838117633,-1.8571553133514986,45.875,1.7500095367673523,45.9000015258789,-1.294116855082285,45.67499923706055,-0.022727255838117633
574,2002-03-15,46.0,46.45000076293945,45.75,45.79999923706055,1457472.0,-0.004329020771356551,-3.6666836209198532,1.0,69.68502044916069,76.24994444523605,-0.21123531674761153,-1.8595236259815238,-3.2572417174902455,-4.216772025402939,25.501712077508454,0.7000007629394531,2.177942947062469,1.4199998855590792,-1.7183279079070743,4.558327679025233,-0.14916401117399403,2.9891637822921524,0.6544370000000015,62.49993188048053,-14.973182650468843,1.5691638967330757,3,-0.3624992370605469,-2.25,-4.118749618530273,-3.8500003814697266,2.674999237060547,4,-0.0130434450895891,-1.6999916077300152,46.20000076293945,-1.8571553133514986,45.875,1.7500095367673523,45.9000015258789,-0.0130434450895891
575,2002-03-18,46.29999923706055,46.5,45.92499923706055,46.0,1100784.0,0.006521722544794439,-1.555554613656593,1.4999904632932155,67.91663620208985,74.87490649955267,-0.3435667436752894,-1.9109605023595293,-3.5483768828819393,-4.4728112048483695,26.548478827326498,0.5750007629394531,2.086483751274031,1.4999992370605497,-1.4590630936395002,4.4590615677606,0.020468071710524782,2.9795304024105747,0.3238490229394557,83.92842545817231,6.439959384150427,1.479531165350024,3,-0.3624992370605469,-2.5249996185302734,-4.456249237060547,-4.149999618530273,1.8500022888183523,0,-0.0010798971465322271,-3.6666836209198532,46.0,-1.6999916077300152,46.20000076293945,-1.8571553133514986,45.875,-0.0010798971465322271
576,2002-03-19,46.974998474121094,47.04999923706055,46.25,46.4000015258789,1418892.0,0.014578817455362936,1.2068990918370568,1.9166613684625695,67.7824086133542,73.54236413563464,-0.8754810380153586,-2.312708888741419,-4.204067871531038,-5.077923379060941,28.207325193325573,0.7999992370605469,2.1535366907896645,1.926248550415039,-0.8739140308479989,4.726411131678077,0.5261672597835201,3.326329841046558,-1.8499984741210938,94.91519725238064,19.014967581319937,1.4000812906315188,3,-0.8874988555908203,-3.0124988555908203,-5.212498664855957,-4.82499885559082,1.375,1,-0.0031931392454280783,-1.555554613656593,46.29999923706055,-3.6666836209198532,46.0,-1.6999916077300152,46.20000076293945,-0.0031931392454280783
577,2002-03-20,47.0250015258789,47.2750015258789,46.70000076293945,46.70000076293945,1881756.0,0.0010644609554453233,-2.538457926922266,0.5652217180160621,67.91665660011725,72.12040409090525,-0.8108778628247251,-2.0753210005446974,-4.248290629882035,-5.045862079111323,30.015024049236022,0.575000762939446,2.0941738231491698,1.7262516021728445,-0.8183749678403274,4.270878172186016,0.4539383171662621,2.998564887179427,-1.8615015411376916,83.60657377992338,9.155600130111353,1.272313285006585,3,-0.825000762939446,-2.950000762939446,-5.262501716613762,-4.875001907348626,0.674999237060554,2,0.014885633716714919,1.2068990918370568,46.974998474121094,-1.555554613656593,46.29999923706055,-3.6666836209198532,46.0,0.014885633716714919
578,2002-03-21,46.95000076293945,47.17499923706055,46.6500015258789,47.125,1224968.0,-0.0015949125041105905,2.8181969509911875,-0.5384579269223212,78.36534617221439,71.67273561965006,-0.7084825478202177,-1.7805108504981604,-4.149725082597982,-4.886404063145008,30.737880003336493,0.5249977111816477,1.9880462389879696,1.4537508010864286,-0.9488396268015578,3.856341228974415,0.25245558714243543,2.655046015030422,-1.7020407165527374,78.68849588513433,1.8626395374000424,1.2012952139439943,3,-0.75,-2.7250003814697266,-5.187500953674316,-4.762500762939453,0.25,3,0.022364200638935294,-2.538457926922266,47.0250015258789,1.2068990918370568,46.974998474121094,-1.555554613656593,46.29999923706055,0.022364200638935294
579,2002-03-22,47.25,47.42499923706055,46.79999923706055,46.79999923706055,1940560.0,0.006389760003951972,-1.7777730682829653,-2.571444141689373,74.99995761454684,71.84135080454841,-0.995604690968733,-1.808999220992483,-4.41654605156635,-5.10253758146326,31.568408657598425,0.625,1.881260888946926,1.5225000381469727,-0.5891780290587931,3.6341781053527384,0.4666610045440933,2.578339071749852,-1.9209582944335963,88.33338419596353,11.665846582454861,1.0558390336028822,3,-0.9750003814697266,-2.7875003814697266,-5.52500057220459,-5.0625,0.025001525878899145,4,0.012698380404679188,2.8181969509911875,46.95000076293945,-2.538457926922266,47.0250015258789,1.2068990918370568,46.974998474121094,0.012698380404679188
580,2002-03-25,46.875,47.45000076293945,46.875,47.17499923706055,1761020.0,-0.007936507936507908,-2.8333481683048714,-0.6666638409697792,65.90907514591197,70.9264371996428,-0.4833087480654612,-1.231318811124325,-3.9765795882048565,-4.661367338980753,32.09492518695964,0.5750007629394531,1.7020472699750826,0.9787500381469698,-0.9112009074822183,2.868700983776158,0.033774565332379325,1.9237255109615603,-1.4202008425439487,52.083300219662846,-22.59535228436502,0.9449754728145932,3,-0.3624992370605469,-2.3999996185302734,-5.225000381469727,-4.6875,0.625,0,0.038399983723958364,-1.7777730682829653,47.25,2.8181969509911875,46.95000076293945,-2.538457926922266,47.0250015258789,0.038399983723958364
581,2002-03-26,46.849998474121094,46.92499923706055,46.4000015258789,46.875,2072172.0,-0.0005333658854166368,7.399963378906364,0.08333863153745406,63.25296442687756,70.14143235203571,-0.3457365448966243,-1.0473680159245973,-3.9169945750203112,-4.573261824910361,31.546193318560768,0.5249977111816477,1.4814601853507554,0.8187486648559599,-0.9261595781659651,2.563656907877885,-0.05370545665500259,1.6912027863669223,-1.2355831882263715,42.85688335373934,-28.04904119800141,0.8724541215109624,3,-0.2499980926513672,-2.374998092651367,-5.131248474121094,-4.662498474121094,0.6500015258789062,1,0.027748198379897504,-2.8333481683048714,46.875,-1.7777730682829653,47.25,2.8181969509911875,46.95000076293945,0.027748198379897504
582,2002-03-27,46.724998474121094,46.974998474121094,46.5,46.974998474121094,1660596.0,-0.0026680897347104438,2.79998779296875,9.99938968568813,55.70467255647533,67.94808197563867,-0.09776557341351833,-0.8165608687174881,-3.708987683177554,-4.3836473100511455,30.898702612733096,0.47499847412109375,1.373268627366457,0.5999986648559599,-1.0778758635373578,2.2778731932492775,-0.23893859934069894,1.4389359290526187,-0.9637363500627956,30.95211279886405,-36.40415780183747,0.8389372641966595,3,-0.12499809265136719,-2.237497329711914,-5.037498474121094,-4.537498474121094,0.9000015258789062,2,0.03477795726199995,7.399963378906364,46.849998474121094,-2.8333481683048714,46.875,-1.7777730682829653,47.25,0.03477795726199995
583,2002-03-28,46.724998474121094,46.724998474121094,46.724998474121094,46.724998474121094,0.0,0.0,1.0,-0.0,53.19145942904144,66.11546408451431,-0.017280239655462992,-0.7071112726165509,-3.65489541868002,-4.332747274089385,30.095327582804522,0.0,1.2361878528416383,0.5074987411499023,-1.0818654540619264,2.096862936361731,-0.287183356456012,1.3021808387558167,-0.8286372589523054,30.95211279886405,-32.04413693744051,0.7946820976059127,3,-0.03749847412109375,-1.9624977111816406,-5.0812482833862305,-4.537498474121094,0.875,3,0.020866823342078122,2.79998779296875,46.724998474121094,7.399963378906364,46.849998474121094,-2.8333481683048714,46.875,0.020866823342078122
584,2002-03-29,46.724998474121094,46.724998474121094,46.724998474121094,46.724998474121094,0.0,0.0,1.0,0.0,69.44436987754881,66.28521227067641,0.10770190499685128,-0.5191087892476531,-3.577927316720725,-4.271351022957951,30.90463586457834,0.0,1.1636680936267965,0.3712488174438491,-0.8399134917446816,1.5824111266323797,-0.23433233715041268,0.9768299720381108,-0.7043460951306528,30.95211279886405,-32.09207945138212,0.6055811545942639,3,0.1250019073486328,-1.7499980926513672,-4.78749942779541,-4.537498474121094,0.7750015258789062,4,0.010165913415308925,1.0,46.724998474121094,2.79998779296875,46.724998474121094,7.399963378906364,46.849998474121094,0.010165913415308925
585,2002-04-01,46.724998474121094,46.724998474121094,46.724998474121094,46.724998474121094,0.0,0.0,1.0,0.0,66.66656391413204,66.16122952631841,0.1948147949121335,-0.40396138388828007,-3.4864770816019472,-4.199751200089366,31.28261817323663,0.0,1.0236456710873512,0.28499889373779297,-0.7536488836412403,1.3236466711168262,-0.2343249949517272,0.8043227824273131,-0.5899982244147353,56.52150837247619,-8.114918991856626,0.5193238886895183,4,0.20000267028808594,-1.7249984741210938,-4.768749237060547,-4.537498474121094,0.27500152587890625,0,0.011771066232616922,1.0,46.724998474121094,1.0,46.724998474121094,2.79998779296875,46.724998474121094,0.011771066232616922
586,2002-04-02,46.4000015258789,47.0250015258789,46.349998474121094,46.599998474121094,1246988.0,-0.006955526139229229,-3.4999745689435464,-100.0,59.459481751323004,65.22154343200793,0.48016548694912586,-0.006442675142857013,-3.067891145294631,-3.8158935332945205,31.067796544440213,0.6750030517578054,0.9571212475514841,-0.08624820709228942,-1.0211661492159223,0.8486697350313435,-0.5537071781541059,0.381210763969527,-0.1598012351138962,7.407826027984648,-57.105891912739246,0.4674589710618169,4,0.4999980926513743,-0.9750003814697195,-4.243751525878899,-4.212501525878899,1.0,1,0.023706862886795133,1.0,46.724998474121094,1.0,46.724998474121094,1.0,46.724998474121094,0.023706862886795133
587,2002-04-03,46.4000015258789,46.67499923706055,46.04999923706055,46.4000015258789,1650512.0,0.0,1.2727461887388611,-0.0,54.0816469522134,62.5233546297856,0.42709997605541616,0.04716900914132083,-2.9723725550346245,-3.7672130623074054,30.638181330986043,0.625,0.8906931318788125,-0.118748283386239,-0.98884687279606,0.751350306023582,-0.5537975780911495,0.3163010113186715,1.049999237060554,35.89758637823664,-25.945832167184008,0.43504929470490944,4,0.34999847412110086,-0.9750003814697195,-3.631251335144036,-3.8625011444091726,1.125,2,0.023706862886795133,-3.4999745689435464,46.4000015258789,1.0,46.724998474121094,1.0,46.724998474121094,0.023706862886795133
588,2002-04-04,46.17499923706055,46.375,45.9000015258789,46.25,1869084.0,-0.004849187099549179,1.9230606711504363,-100.0,53.53533485304569,60.13839654517436,0.5929637498617666,0.2765029023716039,-2.643631481283016,-3.4995338015954474,29.50248535568718,0.5,0.7660863999392546,-0.33750057220458984,-1.215970687406994,0.5409695429978143,-0.7767356298057919,0.10173448539661223,1.2470014953613315,24.444240993924243,-35.77464206685043,0.4392350576012016,4,0.5000019073486328,-0.7499980926513672,-3.2624988555908203,-3.5749988555908203,1.7000007629394531,3,0.0314022909994045,1.2727461887388611,46.4000015258789,-3.4999745689435464,46.4000015258789,1.0,46.724998474121094,0.0314022909994045
589,2002-04-05,45.974998474121094,46.20000076293945,45.625,46.0250015258789,1704376.0,-0.004331364726454234,1.8749928474699118,0.66670057474178,43.15788966467656,57.61048704725932,0.6627847085769574,0.45867153175714037,-2.3465246995458457,-3.262775131911127,28.145388445001952,0.5750007629394531,0.6229611992019315,-0.5112512588500948,-1.4220740668110423,0.3995715491108527,-0.9666626628305721,-0.05583985486961751,1.3861222900390686,24.999863760960558,-30.88894991517985,0.45541140398047425,4,0.3500022888183594,-0.5499973297119141,-2.9749984741210938,-3.2874984741210938,2.2750015258789062,4,0.03534529752980187,1.9230606711504363,46.17499923706055,1.2727461887388611,46.4000015258789,-3.4999745689435464,46.4000015258789,0.03534529752980187
590,2002-04-08,45.54999923706055,46.224998474121094,45.375,45.849998474121094,1329224.0,-0.009244138143903902,-1.6153891298351457,5.999618553555933,16.470666377049156,52.41245393061171,0.9834916513260126,0.9210485644790083,-1.8603996515440855,-2.8107005356859958,27.173195317206112,0.8499984741210938,0.4146873574221672,-0.9300004959106474,-1.8656396261438175,0.005638634322522762,-1.3978200610272324,-0.4621809307940623,1.706954281250006,10.606004559137046,-38.67957275152686,0.46781956511658385,4,0.6500015258789062,0.1750011444091797,-2.549999237060547,-2.862499237060547,2.674999237060547,0,0.04281011625907749,1.8749928474699118,45.974998474121094,1.9230606711504363,46.17499923706055,1.2727461887388611,46.4000015258789,0.04281011625907749
591,2002-04-09,45.125,45.67499923706055,44.900001525878906,45.5250015258789,1341996.0,-0.009330389553876328,1.2142888283378745,1.3333418104599029,11.999969482421918,47.556375811272446,1.271811944777781,1.3544531721405662,-1.3320138370316243,-2.359624866561198,26.857826379844084,0.7749977111816406,0.20232388527350054,-1.3162496566772433,-2.404738977029801,-0.2277603363246854,-1.8604943168535257,-0.7720049965009608,1.9813972368457087,12.675986718389012,-30.935248670122483,0.5442446601762791,4,0.8375015258789062,0.8625011444091797,-2.0062503814697266,-2.325000762939453,3.625,1,0.04155124653739617,-1.6153891298351457,45.54999923706055,1.8749928474699118,45.974998474121094,1.9230606711504363,46.17499923706055,0.04155124653739617
592,2002-04-10,45.2750015258789,45.625,44.849998474121094,45.0,1521548.0,0.00332413353748251,-1.6956360210702297,-0.6875011920883425,17.475752606214996,43.587963942069514,0.9996187299842774,1.219732857045507,-1.3666946670838342,-2.475227807534772,26.258239758505564,0.7750015258789062,0.06024896903771548,-1.1362482070922937,-2.319405346002611,0.0469089318180238,-1.7278267765474524,-0.5446696376371349,1.6107561398701264,27.86902468919582,-10.838168113592733,0.5915785694551575,4,0.6624984741211009,0.8749980926513743,-1.768752098083489,-2.2250022888183523,3.349998474121101,2,0.04693539322765927,1.2142888283378745,45.125,-1.6153891298351457,45.54999923706055,1.8749928474699118,45.974998474121094,0.04693539322765927
593,2002-04-11,45.1500015258789,45.599998474121094,45.04999923706055,45.04999923706055,1120572.0,-0.002760905483980003,-9.99973297730307,0.36364266888609814,6.250059604606605,36.566373911742595,0.9808582488207733,1.3302382408174864,-1.1455975199330126,-2.323791241582718,25.47412980400448,0.5499992370605469,-0.07606210064177787,-1.2087482452392635,-2.517852789783575,0.10035629930504797,-1.8633005175114192,-0.5541959729671078,1.4914650368747715,21.818403764204028,-10.173063199345652,0.6545522722721556,4,0.7874984741211009,0.9999980926513743,-1.5250015258788991,-2.087501525878899,3.349998474121101,3,0.05260243454562685,-1.6956360210702297,45.2750015258789,1.2142888283378745,45.125,-1.6153891298351457,45.54999923706055,0.05260243454562685
594,2002-04-12,45.4000015258789,45.6500015258789,45.04999923706055,45.4000015258789,1011888.0,0.005537098373223914,1.400009155273409,0.0,17.58247286117168,31.11258601696922,0.5846210473083531,1.0888068048245643,-1.3187924767623258,-2.5456325485877755,24.757981259877575,0.6000022888183523,-0.16571736711662055,-0.9287483215332131,-2.298560583477453,0.44106394041102703,-1.6136544525053367,-0.24384219056108947,1.0264888662388643,40.000221946022215,10.11441736583934,0.6849061309721214,4,0.5374984741211009,0.7499980926513743,-1.3250017166137624,-1.9000015258788991,3.224998474121101,4,0.054515383060291356,-9.99973297730307,45.1500015258789,-1.6956360210702297,45.2750015258789,1.2142888283378745,45.125,0.054515383060291356
595,2002-04-15,46.25,46.5,45.07500076293945,45.07500076293945,1757224.0,0.01872243272143037,-1.4255321911959977,100.0,40.32260049271146,28.98626587712349,-0.3797795924963623,0.24756314468028506,-2.0321684159215323,-3.3602478638502475,23.96759050768483,1.4249992370605469,-0.2303474419349385,-0.07624988555907919,-1.4464655198611212,1.2939657487429628,-0.7613577027101002,0.6088579315919418,-1.4000015258789062,84.84849886021576,54.26521843894897,0.6851078171510219,4,-0.4875011444091797,-0.10000038146972656,-1.9624996185302734,-2.75,2.2249984741210938,0,0.043243243243243246,1.400009155273409,45.4000015258789,-9.99973297730307,45.1500015258789,-1.6956360210702297,45.2750015258789,0.043243243243243246
596,2002-04-16,46.82500076293945,47.20000076293945,46.1500015258789,46.1500015258789,2460508.0,0.012432448928420659,-2.111112366979899,0.5744678088040084,51.40848324380435,28.689247687300266,-0.9925293913213409,-0.3575848088881841,-2.4650779642241787,-3.8953643044741995,23.00635629163566,1.049999237060554,-0.339069876673463,0.5062507629394517,-0.8505903395106742,1.8630918653895776,-0.1721697882856077,1.184671314164511,-1.942002258300782,84.04256873347305,51.29566780935946,0.6784205512250616,4,-0.8000011444091797,-0.6750011444091797,-2.5375003814697266,-3.325000762939453,1.325000762939446,1,0.029898509094946846,-1.4255321911959977,46.25,1.400009155273409,45.4000015258789,-9.99973297730307,45.1500015258789,0.029898509094946846
597,2002-04-17,47.724998474121094,47.79999923706055,46.75,47.1500015258789,2256048.0,0.019220452675229094,1.8965557157439465,0.8518482935568293,61.235962761671274,29.544873010480888,-1.882808142861741,-1.2674336193829134,-3.2337752365194916,-4.73467053356962,22.047503435774154,1.0499992370605469,-0.4179104646677203,1.371248626708983,-0.09407535104438836,2.8365726044623543,0.6385866378322973,2.1039106155856686,-2.7493198791503914,97.27269952947442,61.64265411594457,0.7326619888766859,4,-1.3999996185302734,-1.3999996185302734,-3.437498092651367,-4.224998474121094,0.4250030517578054,2,0.021477245859624627,-2.111112366979899,46.82500076293945,-1.4255321911959977,46.25,1.400009155273409,45.4000015258789,0.021477245859624627
598,2002-04-18,48.0,48.5,47.625,47.625,2016448.0,0.005762211307938081,-3.6666666666666665,0.6521773744128572,63.492083996027866,31.804227936186585,-2.0916705115285197,-1.5386246063522506,-3.3949460947427283,-4.9419751725571786,21.34040011055986,0.875,-0.44894081283743503,1.5937501907348661,-0.02837172691609169,3.215872108385824,0.7826892319093872,2.404811149560345,-2.8548621665039065,85.50724958176554,47.249544931265035,0.8110609588254796,4,-1.3250007629394531,-1.3250007629394531,-3.643749237060547,-4.5,0.2999992370605469,3,0.01302083333333326,1.8965557157439465,47.724998474121094,-2.111112366979899,46.82500076293945,-1.4255321911959977,46.25,0.01302083333333326
599,2002-04-19,47.849998474121094,48.474998474121094,47.70000076293945,47.724998474121094,1145548.0,-0.003125031789143917,-7.857348389065701,0.3333333333333333,61.53846153846153,36.81176073189907,-1.8413697813622463,-1.4138571444118995,-3.0886007174320937,-4.726856774938376,20.39850778550031,0.7749977111816406,-0.4625196401058247,1.4137487411499023,-0.29400901402117796,3.1215064963209826,0.5598698635643586,2.267627618735446,-2.436471667304687,81.02184903151219,43.212416052375076,0.8538788775855409,4,-1.1749992370605469,-1.1749992370605469,-3.2874984741210938,-4.349998474121094,0.6500015258789062,4,0.013584149354371355,-3.6666666666666665,48.0,1.8965557157439465,47.724998474121094,-2.111112366979899,46.82500076293945,0.013584149354371355
600,2002-04-22,48.67499923706055,48.67499923706055,47.92499923706055,48.224998474121094,1741208.0,0.017241395804550308,2.3333276819395583,3.600006103515625,71.16275438689884,43.38540349906317,-2.4322493687789972,-2.2104216955084866,-3.7508951852767396,-5.480084760179167,19.446901419678465,0.8250007629394531,-0.4338409539762651,2.148749542236331,0.17467700601665115,4.122822078456011,1.161713274126491,3.135785810346171,-3.01455457478945,100.0,55.93479775206655,0.9870362681098395,4,-1.9125003814697266,-1.9125003814697266,-3.9812488555908203,-5.174999237060547,-0.27499771118164773,0,-0.0010272057081508468,-7.857348389065701,47.849998474121094,-3.6666666666666665,48.0,1.8965557157439465,47.724998474121094,-0.0010272057081508468
601,2002-04-23,48.1500015258789,48.70000076293945,47.75,48.5,1944256.0,-0.010785777491742032,1.5333353678385417,-0.7777730682829811,64.8305046390586,48.64704261382358,-1.6014383280070845,-1.6685866818248556,-3.064325175474373,-4.906395737120185,19.139306153049098,0.9500007629394531,-0.3639798354519357,1.5587516784667912,-0.5417659337696321,3.6592692907032145,0.5084928723485831,2.6090104845849993,-2.188101406128858,71.79492195523662,25.593763410833134,1.0502588061182099,4,-1.2750015258788991,-1.3750019073486257,-3.2937517166137624,-4.650001525878899,0.4499969482421946,1,0.006749676800477777,2.3333276819395583,48.67499923706055,-7.857348389065701,47.849998474121094,-3.6666666666666665,48.0,0.006749676800477777
602,2002-04-24,48.349998474121094,48.57500076293945,47.79999923706055,47.82500076293945,863740.0,0.004153622884823793,-1.695653904586255,-1.4999999999999696,68.5106438239199,55.56488530485839,-1.4744277770832355,-1.8346648918632553,-3.105154052570157,-5.058838316017102,18.768356193315288,0.7750015258789062,-0.17586285594080664,1.6774986267089815,-0.5656713306482359,3.920668584066199,0.5559136480303764,2.7990836053875867,-2.0595262771883256,67.44167065878888,17.724671289721677,1.1215849786786085,4,-1.4749984741210938,-1.5749988555908203,-3.3249988555908203,-4.69999885559082,-0.6499977111816406,2,-0.004136441666057977,1.5333353678385417,48.1500015258789,2.3333276819395583,48.67499923706055,-7.857348389065701,47.849998474121094,-0.004136441666057977
603,2002-04-25,47.70000076293945,48.57500076293945,47.17499923706055,48.5,1695160.0,-0.013443593209822913,1.9473692664142277,-1.5238147138964577,63.636396533537074,60.68198793512121,-0.47458047716016694,-1.1677482855016095,-2.314766688699919,-4.357797133096199,17.984224070373475,1.4000015258789062,0.0784058762161024,0.9787508010864272,-1.3111158912410232,3.2686174934138776,-0.16618254507729802,2.1236841472501524,-1.1203851380858794,34.426295119693826,-17.6564578371918,1.1449333461637248,4,-0.8125,-0.9250011444091797,-2.5625,-3.9375,-0.20000076293945312,3,0.009433978107796559,-1.695653904586255,48.349998474121094,1.5333353678385417,48.1500015258789,2.3333276819395583,48.67499923706055,0.009433978107796559
604,2002-04-26,47.20000076293945,47.875,46.95000076293945,47.0250015258789,2114632.0,-0.010482180125843454,-4.692289634611547,-0.21874925494123865,62.890649214410004,63.18954890419882,0.3437497097064721,-0.6644019338174587,-1.684546032235481,-3.8167273048375563,17.0289631467062,0.9249992370605469,0.31778333399061864,0.45500068664550497,-1.8448611808529094,2.7548625541439193,-0.6949302471037058,1.6049316203947157,-0.3659389215155713,14.285714285714285,-41.26548298569546,1.1499309337492079,4,0.22500038146972656,-0.4250011444091797,-1.9875001907348633,-3.4375,-0.04999923706055398,4,0.023305052041117547,1.9473692664142277,47.70000076293945,-1.695653904586255,48.349998474121094,1.5333353678385417,48.1500015258789,0.023305052041117547
605,2002-04-29,47.2750015258789,47.724998474121094,46.82500076293945,47.0,1561668.0,0.0015889991891342437,-1.87999267578125,1.5714441416892688,67.76862109623755,65.00734199891363,0.47990268332564057,-0.7337024527221843,-1.6225460125304565,-3.8506035099868186,15.951140313454019,0.8999977111816406,0.6184372854297635,0.5025012969970604,-1.8094747637103055,2.814477357704426,-0.6534867333566226,1.6584893273507433,1.424999237060554,24.000040690103788,-35.44720050596564,1.1559880303536825,4,0.4499988555908274,-0.5000019073486257,-1.9062519073486257,-3.4375019073486257,-0.8000030517578054,0,0.025912182645843496,-4.692289634611547,47.20000076293945,1.9473692664142277,47.70000076293945,-1.695653904586255,48.349998474121094,0.025912182645843496
606,2002-04-30,47.5,47.625,46.79999923706055,47.20000076293945,2437184.0,0.004759354137681804,2.000006935822831,1.0909002635594678,68.16327547442437,65.77704341144175,0.403113821531754,-0.9191939804713627,-1.708328285641194,-4.032751566534017,15.51394186779084,0.8250007629394531,0.8927758379474469,0.6724998474121122,-1.6544524851774298,2.9994521800016543,-0.4909763188826588,1.8359760137068832,1.1625007629394517,39.436628799112846,-23.01342078612209,1.1634761662947695,4,0.25,-0.7250003814697266,-2.00624942779541,-3.6499996185302734,-1.5250015258789062,1,0.018947400544818915,-1.87999267578125,47.2750015258789,-4.692289634611547,47.20000076293945,1.9473692664142277,47.70000076293945,0.018947400544818915
607,2002-05-01,47.5,47.5,47.5,47.5,0.0,0.0,1.0,0.0,69.5833455191873,66.45385024734834,0.41106976952043794,-0.8775520296264929,-1.567047745364519,-3.9826800970326275,15.583739998640667,0.0,1.0700997307938351,0.6174999237060561,-1.7188877576228663,2.9538876050349785,-0.5506939169584086,1.7856937643705209,1.088000701904292,39.436628799112846,-26.99007723370776,1.168193840664463,5,0.25,-0.7250003814697266,-1.9624996185302734,-3.6499996185302734,-1.625,2,0.02315786261307573,2.000006935822831,47.5,-1.87999267578125,47.2750015258789,-4.692289634611547,47.20000076293945,0.02315786261307573
608,2002-05-02,47.625,48.04999923706055,47.45000076293945,47.599998474121094,2123748.0,0.002631578947368318,-2.692332973379032,100.0,68.93618181747347,67.27581916723857,0.25399195537250563,-0.9363594232944337,-1.5778337193584235,-4.045595609975777,16.165987098230527,0.5999984741210938,1.1775987470020652,0.6699998855590792,-1.6639366456901143,3.0039364168082727,-0.4969683800655176,1.836968151183676,0.891480643310544,66.00006103515625,-3.613706757030826,1.1669682656245977,5,0.125,-0.8500003814697266,-2.081249237060547,-3.7749996185302734,-2.549999237060547,3,0.001574819169332331,1.0,47.5,2.000006935822831,47.5,-1.87999267578125,47.2750015258789,0.001574819169332331
609,2002-05-03,47.599998474121094,48.20000076293945,47.224998474121094,47.2750015258789,1265648.0,-0.000524966422654205,-3.588213118874089,12.999084528532478,63.36633364203448,66.40955019558697,0.2679828906483479,-0.8257094911783938,-1.4244646211785295,-3.9540328985380313,17.09645578226008,0.9750022888183594,1.166664143366397,0.5637483596801758,-1.739479222167958,2.8669759415283096,-0.5878654312438911,1.7153621506042427,0.8478229129394492,57.14274036653752,-10.108377268601991,1.1516137909240651,5,0.15000152587890625,-0.8249988555908203,-1.8749980926513672,-3.749998092651367,-1.7999992370605469,4,-0.002100808347199057,-2.692332973379032,47.625,1.0,47.5,2.000006935822831,47.5,-0.002100808347199057
610,2002-05-06,47.5,47.95000076293945,47.25,47.75,526476.0,-0.002100808347199057,1.153843445191732,-0.7692379923939923,57.37705191414707,65.58138878170791,0.20537739561883228,-0.6030500954950639,-1.2228220854621696,-3.800951034854833,18.464951490971863,0.7000007629394531,1.1136635293366766,0.36624984741210653,-1.8349014916328628,2.567401186457076,-0.7343258221103781,1.4668255169345912,0.8819085010605434,50.0,-14.5022266076285,1.1005756695224858,5,0.1875,-0.7250003814697266,-1.5874996185302734,-3.6499996185302734,-1.4249992370605469,0,-0.007368388928865266,-3.588213118874089,47.599998474121094,-2.692332973379032,47.625,1.0,47.5,-0.007368388928865266
611,2002-05-07,47.0,47.625,46.349998474121094,47.599998474121094,1484072.0,-0.010526315789473717,2.923072408652887,2.399993896484375,41.31737402348215,62.55991435943705,0.5868032573019235,0.04703401020978504,-0.6458470850954185,-3.24544607541074,18.823596172210443,1.2750015258789062,1.0650867983100127,-0.22750015258789347,-2.2180620917793092,1.7630617866035223,-1.2227811221835978,0.7677808170078109,1.3186321305005464,35.13517414586972,-24.17992115873121,0.9952809695957064,5,0.46249961853027344,-0.22500038146972656,-1.0374994277954102,-3.1499996185302734,-0.9749984741211009,1,-0.011170245231466036,1.153843445191732,47.5,-3.588213118874089,47.599998474121094,-2.692332973379032,47.625,-0.011170245231466036
612,2002-05-08,47.4000015258789,47.599998474121094,46.95000076293945,47.07500076293945,1172836.0,0.008510670763380856,-1.2608586042870507,-0.5416693157687152,43.02326612953299,60.269566536769936,0.04232398170027807,-0.19563551644053945,-0.9852049465571397,-3.584258916330974,19.131672025047855,0.6499977111816406,0.8837901324885067,0.06625137329100994,-1.6996731376326721,1.832175884214692,-0.8167108821708311,0.949213628752851,0.8005125852388773,56.756851497111796,0.7237039296072396,0.8829622554618408,5,-0.1250019073486257,-0.6250019073486257,-1.2375011444091726,-3.5500011444091726,-1.700000762939446,2,-0.030063354554530908,2.923072408652887,47.0,1.153843445191732,47.5,-3.588213118874089,47.599998474121094,-0.030063354554530908
613,2002-05-09,47.5250015258789,47.875,47.0250015258789,47.75,457920.0,0.0026371307167945,2.578952440611026,-0.6923013721140786,46.19886067545662,58.41492336577512,-0.1230502446111501,-0.14080251434290147,-1.0476644274477351,-3.6431295787568487,19.47938981465337,0.8499984741211009,0.7656330888979355,0.07250137329101136,-1.3637666210512975,1.5087693676333203,-0.6456326238801466,0.7906353704621694,0.564481647019079,63.51359989442542,10.20177160471161,0.718133997171155,5,-0.2500019073486257,-0.7500019073486257,-1.4375009536743093,-3.6750011444091726,-3.025001525878899,3,-0.034718600166281366,-1.2608586042870507,47.4000015258789,2.923072408652887,47.0,1.153843445191732,47.5,-0.034718600166281366
614,2002-05-10,47.875,48.20000076293945,47.07500076293945,47.1500015258789,1037860.0,0.007364512633008857,-1.5714285714285714,-3.2222372927333063,39.473671001711644,55.271040021938894,-0.4103874565840826,-0.31186257000938866,-1.3015577386250357,-3.93666663686912,20.09949591848612,1.125,0.6045661018317929,0.2987499237060547,-0.7731973409083963,1.3706971883205057,-0.2372237086011708,0.8347235560132802,-1.5250015258789062,82.43241292706513,33.57942303307775,0.5359736323072269,5,-0.6000003814697266,-1.1000003814697266,-1.8249988555908203,-4.024999618530273,-2.099998474121101,4,-0.05848562375061195,2.578952440611026,47.5250015258789,-1.2608586042870507,47.4000015258789,2.923072408652887,47.0,-0.05848562375061195
615,2002-05-13,48.25,48.375,47.75,47.75,1167400.0,0.007832898172323688,-1.5,0.6896566239068829,51.369844401896366,53.405103236102455,-0.7068749120543387,-0.5579515451402557,-1.6063514837466997,-4.255644848633963,20.820633262241195,0.625,0.5218251791661004,0.5737499237060533,-0.33851580984077856,1.486015657252885,0.11761705693263735,1.0298827904794692,-1.8630014801025396,93.82716514518444,45.89845994431803,0.456132866773417,5,-0.8875007629394531,-1.4750003814697266,-2.3749990463256836,-4.399999618530273,-2.299999237060547,0,-0.05077721788475553,-1.5714285714285714,47.875,2.578952440611026,47.5250015258789,-1.2608586042870507,47.4000015258789,-0.05077721788475553
616,2002-05-14,48.224998474121094,48.724998474121094,48.04999923706055,48.04999923706055,895036.0,-0.0005181663394592251,-6.714310626702997,0.34999847412109375,48.201438059169,51.029335740544866,-0.6349936091943746,-0.4455305383981738,-1.525299685345523,-4.17419817291438,20.85030361684666,0.6749992370605469,0.48011665982971863,0.47874851226806925,-0.3712157448050135,1.328712769341152,0.05376638373152787,0.9037306408046106,-1.7584798950195335,71.83094959220297,25.2811650001247,0.4249821285365412,5,-0.6875,-1.4375,-2.262497901916504,-4.374998092651367,-2.2249984741210938,1,-0.04458263927857642,-1.5,48.25,-1.5714285714285714,47.875,2.578952440611026,47.5250015258789,-0.04458263927857642
617,2002-05-15,48.75,48.875,48.45000076293945,48.45000076293945,1336632.0,0.010886501658691428,-1.8333354526149817,1.7142888283378745,65.67161969657805,50.666606616000934,-1.0773284595682782,-0.9378903563683636,-1.9958602173965403,-4.639128648381899,20.30578649320873,0.6500015258789062,0.41676962201970014,0.9524999618530288,-0.008433519483588725,1.9134334431896463,0.4720332211847236,1.432966702521334,-2.1479726271972694,93.24323767026969,43.29440376457323,0.4804667406683075,5,-1.1375007629394531,-1.8875007629394531,-2.774998664855957,-4.899999618530273,-3.674999237060547,2,-0.055897404597355926,-6.714310626702997,48.224998474121094,-1.5,48.25,-1.5714285714285714,47.875,-0.055897404597355926
618,2002-05-16,48.625,48.974998474121094,48.4000015258789,48.625,907904.0,-0.002564102564102555,-1.555559323183295,0.0,73.94954858381877,51.84251938731029,-0.8890546344539842,-0.8049356076792051,-1.8344801111398468,-4.460162294475197,19.138077398312802,0.5749969482421946,0.3300891146251317,0.7962499618530288,-0.2307883135774631,1.8232882372835206,0.2827308241377793,1.3097690995682782,-1.8411348170214907,81.57900548714747,25.998767775089597,0.5135191377152477,5,-0.9625015258789062,-1.6125011444091797,-2.5812501907348633,-4.774999618530273,-3.224998474121101,3,-0.06015422595497266,-1.8333354526149817,48.75,-6.714310626702997,48.224998474121094,-1.5,48.25,-0.06015422595497266
619,2002-05-17,48.5,49.04999923706055,48.375,48.5250015258789,703236.0,-0.0025706940874036244,-3.9090581217922042,-100.0,70.24789844965744,53.27261344681144,-0.696173835306098,-0.6627203183460892,-1.6802500456378127,-4.281374932386896,17.940950660054167,0.6749992370605469,0.23242895106638173,0.6387498855590792,-0.4313544976691759,1.7088542687873343,0.10369769394495165,1.1738020771732067,-1.497021487907233,57.692341550587315,-1.804811311307553,0.535052191614128,5,-0.8000011444091797,-1.4500007629394531,-2.4562501907348633,-4.649999618530273,-4.025001525878906,4,-0.08247422680412375,-1.555559323183295,48.625,-1.8333354526149817,48.75,-6.714310626702997,48.224998474121094,-0.08247422680412375
620,2002-05-20,48.625,48.95000076293945,48.375,48.724998474121094,427968.0,0.002577319587628857,1.0909002635594396,3.9996948428452015,69.23074916663623,56.374099573828566,-0.72058801853494,-0.8344403881199796,-1.747368499081908,-4.351314641473351,16.50420608848496,0.5750007629394531,0.1355778691357159,0.7662498474121122,-0.296055229614403,1.8285549244386274,0.23509730889885105,1.2974023859253734,-1.3763790009111005,57.50007629394531,-4.347278383193185,0.5311525385132593,5,-0.625,-1.5625,-2.5812501907348633,-4.774999618530273,-4.575000762939453,0,-0.058611793812259116,-3.9090581217922042,48.5,-1.555559323183295,48.625,-1.8333354526149817,48.75,-0.058611793812259116
621,2002-05-21,48.474998474121094,48.849998474121094,48.1500015258789,48.599998474121094,1107228.0,-0.0030848642854274244,1.2399902343750226,1.2500190737773709,65.85361012487377,58.91080446219976,-0.3792354494710466,-0.6944471782844062,-1.547288671414421,-4.146566093288058,15.152140512336262,0.6999969482421946,0.09154060394858732,0.5999984741210938,-0.4906305905878696,1.6906275388300571,0.054683941766612065,1.1453130064755754,-1.0102120864755975,36.110863861585976,-27.391046114247366,0.545314532354483,5,-0.4374980926513672,-0.8749980926513672,-2.518749237060547,-4.624998092651367,-4.099998474121094,1,-0.052088659941467275,1.0909002635594396,48.625,-3.9090581217922042,48.5,-1.555559323183295,48.625,-0.052088659941467275
622,2002-05-22,48.1500015258789,48.57500076293945,48.0250015258789,48.5,930740.0,-0.006704424104638118,1.199996948242216,2.799987792968807,58.015286736973415,60.223740691257184,0.07078037473112886,-0.40601851937217504,-1.1741514109985403,-3.757777490521981,13.63790343929768,0.549999237060554,0.09146843780212777,0.28500137329100994,-0.7908574703747675,1.3608602169567874,-0.25292804854187523,0.8229307951238951,-0.49498959630359707,12.195149182908544,-48.88438572610359,0.537929421832887,5,-0.08750152587889914,-0.45000267028807883,-2.0625019073486257,-4.300001144409173,-4.050003051757805,2,-0.044652159039358486,1.2399902343750226,48.474998474121094,1.0909002635594396,48.625,-3.9090581217922042,48.5,-0.044652159039358486
623,2002-05-23,48.1500015258789,48.474998474121094,48.099998474121094,48.1500015258789,1288968.0,0.0,-6.499542264267163,-0.0,58.461585411658525,62.33350895902906,0.1885925302166882,-0.39060346671944046,-1.1354958988255177,-3.7117004559167768,13.16823973005623,0.375,0.22365208565926764,0.2625013351440373,-0.8176418468322595,1.342644517120334,-0.2775702558441111,0.8025729261321857,-0.3275911194053691,12.195149182908544,-47.34242925128158,0.5400715909881489,5,0.2499980926513743,-0.45000267028807883,-1.8250026702880788,-4.125001907348626,-2.700000762939446,3,-0.06386294217014188,1.199996948242216,48.1500015258789,1.2399902343750226,48.474998474121094,1.0909002635594396,48.625,-0.06386294217014188
624,2002-05-24,48.29999923706055,48.57500076293945,48.07500076293945,48.474998474121094,1575956.0,0.003115217163617956,1.6666395402065002,-100.0,62.12120336387014,63.52810439924836,0.1175863085646256,-0.4784996015690126,-1.2378505095869201,-3.8254581362520383,13.099778624165264,0.5,0.3331912299307831,0.3574991226196289,-0.6866695784409558,1.4016678236802136,-0.16458522791066343,0.8795834731499212,-0.3302781709165714,29.729506810787278,-29.733333687770084,0.5220843505302938,5,0.2375011444091797,-0.6000003814697266,-1.625,-3.7874984741210938,-3.25,4,-0.06004136142835548,-6.499542264267163,48.1500015258789,1.199996948242216,48.1500015258789,1.2399902343750226,48.474998474121094,-0.06004136142835548
625,2002-05-27,48.5,48.70000076293945,48.07500076293945,48.07500076293945,760976.0,0.004140802610737682,-1.9411817504555207,-2.428577656675749,74.99999999999989,66.50572239267402,-0.048302079599046976,-0.6134741608453993,-1.396573199978178,-3.9904821965591353,13.30285471222846,0.625,0.43107924305723344,0.4962499618530245,-0.5265521753007789,1.519052099006828,-0.015151106723877206,1.0076510304299262,0.5499992370605469,57.57578559934932,-4.759269270363561,0.5114010685769022,5,0.03750038146972656,-0.8000011444091797,-1.8250007629394531,-3.875,-3.6300010681152273,0,-0.08298972218307021,1.6666395402065002,48.29999923706055,-6.499542264267163,48.1500015258789,1.199996948242216,48.1500015258789,-0.08298972218307021
626,2002-05-28,48.4000015258789,48.70000076293945,48.349998474121094,48.349998474121094,1017000.0,-0.0020618242086825056,-12.999237107110162,0.11765445063771206,68.51853944966552,66.82204680968374,0.08843059259616837,-0.4665109549657771,-1.277368152024728,-3.8545358673249552,13.558596649724963,0.3500022888183594,0.5385210465206285,0.35125141143797833,-0.6573266401467777,1.3598294630227343,-0.1530376143543961,0.8555404372303528,0.630497741699223,55.555618348996575,-7.175842378745507,0.5042890257923764,5,0.13749885559082742,-0.7000026702880788,-1.6375026702880788,-3.6875019073486257,-4.360000610351555,1,-0.08987607751401538,-1.9411817504555207,48.5,1.6666395402065002,48.29999923706055,-6.499542264267163,48.1500015258789,-0.08987607751401538
627,2002-05-29,48.599998474121094,48.6500015258789,47.95000076293945,48.29999923706055,7591824.0,0.004132168221838928,2.4999570852288246,5.999618553555933,69.3693569849665,66.31313663203349,-0.15095638400696032,-0.6112104827621323,-1.4570505409139116,-4.024242267338721,13.50770554638428,0.700000762939446,0.5724625232246865,0.49624843597412394,-0.5062840670249571,1.498780938973205,-0.005017815525420133,0.997514687473668,0.4113908233642576,86.66636149088541,23.04102312934468,0.5012662514995412,5,-0.09999847412109375,-0.8999996185302734,-1.774998664855957,-3.8499984741210938,-4.599998474121094,2,-0.086934127711359,-12.999237107110162,48.4000015258789,-1.9411817504555207,48.5,1.6666395402065002,48.29999923706055,-0.086934127711359
628,2002-05-30,47.70000076293945,48.54999923706055,47.375,48.5250015258789,2071304.0,-0.018518472004909192,1.685724250681199,-2.7500095367673936,47.368427090946035,63.770973147732214,0.6750168146455238,0.3106198348599136,-0.544359611530183,-3.089698812388008,12.738117031015378,1.2249984741210938,0.6025456205281543,-0.4074993133544922,-1.4030282513608583,0.5880296246518739,-0.9052637823576788,0.09026515564869442,1.2689329931640643,24.528345343624853,-35.20124085089934,0.4977644690031844,5,0.46249961853027344,-1.9073486328125e-06,-0.8750009536743164,-2.9125003814697266,-2.700000762939453,3,-0.07547174488968522,2.4999570852288246,48.599998474121094,-12.999237107110162,48.4000015258789,-1.9411817504555207,48.5,-0.07547174488968522
629,2002-05-31,47.5,47.6500015258789,47.17499923706055,47.29999923706055,1389224.0,-0.004192888044874943,-1.111117704403817,-0.24242494301078957,38.09521502824103,60.31146935457719,0.8026582496164067,0.5299137994860956,-0.34339930179963574,-2.8531703463009137,12.45096497813791,0.5250015258789062,0.5122303694194272,-0.6025001525878935,-1.6096972374867136,0.4046969323109266,-1.1060986950373035,-0.09890161013848342,1.3732977307373062,21.311504114866047,-32.696126628134955,0.5035985424494097,5,0.5124988555908203,0.1999988555908203,-0.6687498092651367,-2.7124996185302734,-2.4099998474121094,4,-0.043157878674958905,1.685724250681199,47.70000076293945,2.4999570852288246,48.599998474121094,-12.999237107110162,48.4000015258789,-0.043157878674958905
630,2002-06-03,47.1500015258789,47.599998474121094,47.125,47.25,626076.0,-0.007368388928865266,-5.333248563145313,-0.4999904632932511,34.53237725973386,56.83133236956165,1.0297100320515682,0.8984087148780944,0.015600710452538635,-2.450744717397299,12.17762810824686,0.47499847412109375,0.3907160051177172,-0.9349987030029396,-1.9969473191258942,0.1269499131200149,-1.4659730110644205,-0.4040243949414588,1.5874323253642686,1.5873976995565597,-48.09340963081589,0.5309743080614782,6,0.7624988555908274,0.5499973297119212,-0.05000114440917258,-2.212501525878899,-2.370002746582017,0,-0.04453875335859192,-1.111117704403817,47.5,1.685724250681199,47.70000076293945,2.4999570852288246,48.599998474121094,-0.04453875335859192
631,2002-06-04,46.474998474121094,47.07500076293945,46.25,47.07500076293945,1278928.0,-0.014316076986494286,1.7499920527443462,6.000114442663799,18.620602565586864,52.45414523940758,1.5546682202524664,1.6148579098865952,0.6927532953407081,-1.7422753154838517,13.44418564437238,0.9000015258788991,0.26422831777252753,-1.5837516784667969,-2.7765228370150155,-0.3909805199185783,-2.1801372577409097,-0.987366099192684,2.1011919919977586,9.374930461292001,-33.35815526759466,0.5963855792741104,6,1.0000019073486328,1.1750011444091797,0.7750015258789062,-1.3749980926513672,-2.8949966430664062,1,-0.03453468735733345,-5.333248563145313,47.1500015258789,-1.111117704403817,47.5,1.685724250681199,47.70000076293945,-0.03453468735733345
632,2002-06-05,45.974998474121094,46.974998474121094,45.92499923706055,46.67499923706055,3058128.0,-0.010758472650158724,-1.6250005960470162,1.166663487764405,16.87491774543355,47.833404387604816,1.9150908724992277,2.1108508796053087,1.1931668436405545,-1.1870267577739497,14.913027338034052,1.0499992370605469,0.10943527261810004,-2.0125015258789034,-3.503836430805741,-0.5211666209520658,-2.7581689783423258,-1.266834073415481,2.322049136063498,1.9047328404017856,-34.431009995428525,0.7456674524634191,6,1.3375015258789062,1.5125007629394531,1.287501335144043,-0.8749980926513672,-3.7849998474121165,2,-0.04208803964796093,1.7499920527443462,46.474998474121094,-5.333248563145313,47.1500015258789,-1.111117704403817,47.5,-0.04208803964796093
633,2002-06-06,45.875,46.45000076293945,45.875,46.07500076293945,1479608.0,-0.002175062043283882,-4.749985694939824,0.28571506422308324,16.981056025796292,42.81783246115217,1.8533419359336563,2.1933515797094287,1.292425401525506,-1.0469691213900418,16.415462849247337,0.5750007629394531,-0.04218157092612529,-2.0299999237060575,-3.7878098771045785,-0.27218997030753656,-2.908904900405318,-1.151094947006797,2.089960837947224,0.0,-32.24487945284036,0.8789049766992618,6,1.4125003814697266,1.5874996185302734,1.3874998092651367,-0.7749996185302734,-3.674999237060547,3,-0.04087193460490468,-1.6250005960470162,45.974998474121094,1.7499920527443462,46.474998474121094,-5.333248563145313,47.1500015258789,-0.04087193460490468
634,2002-06-07,45.07500076293945,46.0,45.07500076293945,45.875,1758096.0,-0.017438675467259857,-1.312500298023508,3.999980926586431,11.827883773720117,35.79870843600998,2.4001700073268424,2.9226733734576698,2.082373405850099,-0.20037817687003212,17.82096228405124,0.9249992370605469,-0.17559364303248515,-2.6899991989135756,-4.856393276463599,-0.523605121363552,-3.7731962376885875,-1.6068021601385638,2.555566340936217,0.0,-27.85023034392118,1.0831970387750107,6,1.8125,1.9874992370605469,2.1874990463256836,0.03750038146972656,-4.295001983642571,4,-0.0016639104086519918,-4.749985694939824,45.875,-1.6250005960470162,45.974998474121094,1.7499920527443462,46.474998474121094,-0.0016639104086519918
635,2002-06-10,45.79999923706055,45.974998474121094,45.20000076293945,45.29999923706055,1610344.0,0.016084269813638752,-1.2142888283378745,-0.6250005960470162,24.40185763441471,30.896854900982106,1.399021435299531,2.113053252112408,1.3555410099594951,-0.8677092207038797,19.062283067580587,0.8999977111816406,-0.3071701300846925,-1.8425006866455078,-4.1648805139560565,0.4798791406650409,-3.0036906003007857,-0.6813107729902299,1.3705659254466056,36.24992370605469,9.054460934117138,1.161189913655276,6,1.0625019073486328,1.2625007629394531,1.4625005722045898,-0.41249847412109375,-6.299999237060547,0,-0.015502163674669611,-1.312500298023508,45.07500076293945,-4.749985694939824,45.875,-1.6250005960470162,45.974998474121094,-0.015502163674669611
636,2002-06-11,46.07500076293945,46.5,45.5,45.79999923706055,4669456.0,0.006004400228382112,-1.2857142857142858,0.5500030517578125,29.951650937311484,26.517109784575993,0.8487954530087549,1.758900338957936,1.092340518549193,-1.080862851106005,19.5161578220665,1.0,-0.4737304916849183,-1.4599992752075224,-3.8663725168431213,0.9463739664280766,-2.6631858960253254,-0.25681265438971934,0.7183628076455122,52.63164234961542,22.56637969038227,1.2031866208178,6,0.7374992370605469,0.9874992370605469,1.1562490463256836,-0.47500038146972656,-5.744998931884766,1,-0.028106390932156167,-1.2142888283378745,45.79999923706055,-1.312500298023508,45.07500076293945,-4.749985694939824,45.875,-0.028106390932156167
637,2002-06-12,46.0250015258789,46.45000076293945,45.75,46.224998474121094,1342644.0,-0.0010851706181798093,1.153843445191732,-0.7272575946733508,29.665036139300682,24.550066345504288,0.5533049992163441,1.680439101638548,1.1538031063418188,-0.968678569642762,19.805721206750015,0.7000007629394531,-0.7188078685219068,-1.373748588562016,-3.798970992311709,1.051473815187677,-2.586359790436866,-0.16113738668716593,0.47499847412110086,66.66675589939852,32.922450962101216,1.2126112018748474,6,0.33749961853028054,1.0374984741211009,1.0937480926513743,-0.40000152587889914,-6.4650001525878835,2,-0.05312329416109718,-1.2857142857142858,46.07500076293945,-1.2142888283378745,45.79999923706055,-1.312500298023508,45.07500076293945,-0.05312329416109718
638,2002-06-13,45.70000076293945,46.625,45.20000076293945,46.224998474121094,1182480.0,-0.007061396027476574,1.150941006100633,2.625028610665963,25.925912843958997,23.19792165836184,0.6311422797567019,1.8709976151115484,1.4939806382463559,-0.5783603816767453,20.19187546561991,1.4249992370605469,-0.9555679259042975,-1.552499389648439,-4.0187930999880095,0.9137943206911316,-2.785646244818224,-0.31935253447865364,-0.625,40.322600492711466,5.819686541315001,1.2331468551697857,6,0.6374988555908203,1.3624992370605469,1.3249988555908203,0.35000038146972656,-7.299999237060547,3,-0.07680529710355988,1.153843445191732,46.0250015258789,-1.2857142857142858,46.07500076293945,-1.2142888283378745,45.79999923706055,-0.07680529710355988
639,2002-06-14,44.5,45.5,43.625,45.5,2872512.0,-0.02625822194542715,2.75,1.904770208900999,18.74997019764926,21.444320873685772,1.5207655313495536,2.9048990831138184,2.7019745773569923,0.6774495338668274,20.93436687151792,2.075000762939453,-1.2679171598136492,-2.552500152587889,-5.232341993270225,0.12734168809444668,-3.8924210729290536,-1.2125792322467248,2.125,29.166666666666668,-2.317812155330092,1.3399209203411666,6,0.8500003814697266,1.8374996185302734,2.5249996185302734,1.5500011444091797,-7.049999237060547,4,-0.05168537611372015,1.150941006100633,45.70000076293945,1.153843445191732,46.0250015258789,-1.2857142857142858,46.07500076293945,-0.05168537611372015
640,2002-06-17,45.7750015258789,45.92499923706055,44.29999923706055,44.5,1771236.0,0.028651719682671883,1.063496061771573,-1.2750015258788991,32.67326034626889,23.005727293761552,0.033758916647535386,1.4813867206058333,1.4636477506245527,-0.5501284730894653,21.447078211381,1.625,-1.429220675512056,-1.1349987030029354,-3.7654077481835486,1.4954103421776779,-2.450203225593242,0.18020581958737125,0.8499984741211009,71.66671752929665,41.441410050780775,1.3152045225903066,6,-0.47500228881835227,0.5624980926513743,1.2499980926513743,0.27499961853028054,-8.805000305175767,0,-0.10912075543587019,2.75,44.5,1.150941006100633,45.70000076293945,1.153843445191732,46.0250015258789,-0.10912075543587019
641,2002-06-18,45.95000076293945,46.17499923706055,45.375,46.17499923706055,3540052.0,0.0038230307204165648,6.111152555016785,-0.17646918027489822,32.45034451014482,24.73633026761836,-0.2498134042373792,1.1673736877702936,1.3418139638552447,-0.6534519515230812,22.30677355952079,0.7999992370605469,-1.5520383378658025,-0.8337495803832979,-3.3892017325074946,1.7217025717408987,-2.1114756564453927,0.4439764956787968,0.6149992370605446,77.5000254313151,52.16634004564939,1.2777260760620983,6,-0.8250007629394531,0.3874988555908203,1.118748664855957,0.10000038146972656,-9.700000762939453,1,-0.14036998162884995,1.063496061771573,45.7750015258789,2.75,44.5,1.150941006100633,45.70000076293945,-0.14036998162884995
642,2002-06-19,46.0,46.0,45.4000015258789,45.57500076293945,1473036.0,0.0010881226600734095,1.8235272998178251,-1.8888983079583601,37.31342858688256,26.995482774405723,-0.330666311910214,0.9992764512802523,1.341821591647232,-0.6267652331937512,23.468227567500584,0.5999984741211009,-1.6408862221368707,-0.6762502670288058,-3.169845919148777,1.8173453850911656,-1.9230480930887879,0.5705475590311764,0.5061999999999998,79.16666666666666,51.51153440378386,1.2467978260599848,6,-0.875,0.33749961853027344,1.1624984741210938,0.3624992370605469,-10.0,2,-0.12326082975968067,6.111152555016785,45.95000076293945,1.063496061771573,45.7750015258789,2.75,44.5,-0.12326082975968067
643,2002-06-20,45.07500076293945,45.849998474121094,45.04999923706055,45.7750015258789,2032912.0,-0.020108679066533575,-1.1333204481992178,-1.6470635754099519,33.670037129723866,29.422388702850583,0.5240260476411223,1.7729948543925929,2.3111398949715465,0.3603401968320554,24.79258166493923,0.9500007629394531,-1.6364467570217016,-1.4474994659423857,-3.9376851398090125,1.0426862079242412,-2.6925923028756955,-0.2024066290090758,1.3735752370605496,56.862792030122655,27.2318425759157,1.2450928369333134,6,0.049999237060546875,1.2624988555908203,2.1624984741210938,1.625,-17.17500114440918,3,-0.12235162055022875,1.8235272998178251,46.0,6.111152555016785,45.95000076293945,1.063496061771573,45.7750015258789,-0.12235162055022875
644,2002-06-21,45.4000015258789,45.5,44.04999923706055,44.82500076293945,3149072.0,0.007210222017492773,2.741948503895925,-0.821428766055769,38.17567811384907,30.952813200565508,0.2793516225919319,1.285502280545792,2.0270890184207886,0.08799064323505235,26.268225682189684,1.4500007629394531,-1.5667609308443744,-0.9774988174438519,-3.367604234938156,1.4126066000504522,-2.1725515261910004,0.2175538913032966,0.9921029541211013,63.52951947380481,29.097470525014664,1.1950527087471512,6,-0.27500152587889914,0.9374980926513743,1.9374971389770579,1.5124969482421946,-16.6500015258789,4,-0.1541850168443244,-1.1333204481992178,45.07500076293945,1.8235272998178251,46.0,6.111152555016785,45.95000076293945,-0.1541850168443244
645,2002-06-24,44.474998474121094,44.95000076293945,42.67499923706055,44.95000076293945,3171728.0,-0.020374515873761267,8.578907636585582,-0.8260898409771021,36.92810718250004,31.727975005586462,1.1137616635190781,1.9958284231163077,2.955735454494942,1.0847513052745938,27.870958601019524,2.7250022888183523,-1.5147045512475188,-1.701251792907712,-4.015479878948653,0.6129762931332294,-2.8583658359281827,-0.5441377498872413,1.8617639162789033,51.42854963030133,13.255766930034511,1.15711404302047,6,0.1750011444091797,1.3375015258789062,2.90000057220459,2.4750003814697266,-14.48499870300293,0,-0.1579538606453087,2.741948503895925,45.4000015258789,-1.1333204481992178,45.07500076293945,1.8235272998178251,46.0,-0.1579538606453087
646,2002-06-25,44.04999923706055,44.875,43.5,44.474998474121094,2198584.0,-0.009555913471426924,1.244893764772193,0.8947309245978525,37.293735688591795,32.57560828884103,1.364833459203787,2.190536903705379,3.360977837069882,1.5777694066284766,29.560305198325707,1.375,-1.3539158043930115,-1.9087509155273423,-4.1597901163885425,0.3422882853338578,-3.0342705159579424,-0.7832313150967423,2.1402926272058735,41.353373969888565,-1.3489483813254353,1.1255196004305987,6,0.6000003814697266,1.7124996185302734,3.481250762939453,2.8999996185302734,-13.569999694824219,1,-0.16072640497121293,8.578907636585582,44.474998474121094,2.741948503895925,45.4000015258789,-1.1333204481992178,45.07500076293945,-0.16072640497121293
647,2002-06-26,44.375,44.42499923706055,42.275001525878906,42.625,4413752.0,0.007377997016309257,1.3243237670269667,-4.117654450637729,40.384619146642756,34.182131211361444,0.8729681440054833,1.6156139279893864,2.9905753581620047,1.3113925509666373,32.43759387714159,2.1499977111816406,-1.2918405726164721,-1.372500228881833,-3.357105945662312,0.6121054878986456,-2.3648030872720724,-0.38019737049159374,1.6746801591781875,58.74126620314054,10.19796776948617,0.9923028583902401,6,-0.14999961853027344,1.1125011444091797,3.4437503814697266,2.5749988555908203,-14.875,2,-0.18309859154929575,1.244893764772193,44.04999923706055,8.578907636585582,44.474998474121094,2.741948503895925,45.4000015258789,-0.18309859154929575
648,2002-06-27,44.099998474121094,44.79999923706055,43.75,44.310001373291016,1374587.0,-0.006197217484595119,-1.3076910178536245,-0.12000165666852679,43.298958260688075,36.909796551699095,1.0025726693430883,1.6939325952963955,3.207178063790842,1.6324378666913688,35.24938075714607,1.0499992370605469,-1.2993882959063825,-1.4675016403198242,-3.3572321788992667,0.4222288982596183,-2.4123669096095455,-0.522636371030103,1.7232009670591353,56.58907943327175,1.8266709293776415,0.9448652692897207,6,0.1250019073486328,1.387502670288086,3.7812509536743164,2.8500003814697266,-17.229997634887695,3,-0.18367344114250617,1.3243237670269667,44.375,1.244893764772193,44.04999923706055,8.578907636585582,44.474998474121094,-0.18367344114250617
649,2002-06-28,45.45000076293945,45.45000076293945,44.52000045776367,45.29999923706055,2588072.0,0.030612297857800952,11.39987793092925,-0.7142831192893863,47.784822351202834,38.588858996691755,-0.22182804127137246,0.19233611100719372,1.8180957794571029,0.3575542919752337,37.54042521381088,1.3500022888183594,-1.2736897686290902,-0.0149993896484375,-1.6713595469882847,1.6413607676914097,-0.8431794683183611,0.8131806890214861,0.16030680332269753,100.0,41.12390184260748,0.8281800786699224,6,-1.2250003814697266,0.03750038146972656,2.5999984741210938,1.4999980926513672,-20.329999923706055,4,-0.3861386325590491,-1.3076910178536245,44.099998474121094,1.3243237670269667,44.375,1.244893764772193,44.04999923706055,-0.3861386325590491
650,2002-07-01,45.04999923706055,45.47999954223633,44.75,45.08000183105469,1487330.0,-0.008800913512966857,-1.3174549351805318,-0.20001525863384365,43.613704943842,39.82923237821366,0.07209869596983509,0.4500166805867849,2.1469672027901368,0.8279177206926747,39.85622622201414,0.7299995422363281,-1.206594612752383,-0.31000080108642436,-1.7713814217507107,1.151379819577862,-1.0406911114185675,0.4206895092457188,-2.7749977111816406,86.58344551287773,25.80553295045968,0.7306903103321427,7,-0.9124984741210938,0.4375019073486328,3.0687503814697266,1.8999996185302734,-19.57999992370606,0,-0.3618201889701985,11.39987793092925,45.45000076293945,-1.3076910178536245,44.099998474121094,1.3243237670269667,44.375,-0.3618201889701985
651,2002-07-02,44.86999893188477,45.22999954223633,44.47999954223633,44.79999923706055,2182685.0,-0.003995567330169814,-1.1126787805847778,-2.3331214240307516,42.91844790898257,40.45201230289145,0.09251929508280199,0.5308249043854474,2.2692040723101954,1.078745908902242,41.08484368195349,0.75,-0.9612055989339652,-0.40975112915038636,-1.7871886171224958,0.967686358821723,-1.0984698731364375,0.2789676148356648,-2.5308974456787183,80.96720786601797,20.06942440509569,0.6887187439860536,7,-0.8074989318847727,0.617502212524407,3.2487506866455007,2.0799999237060476,-18.619998931884773,1,-0.331624682749721,-1.3174549351805318,45.04999923706055,11.39987793092925,45.45000076293945,-1.3076910178536245,44.099998474121094,-0.331624682749721
652,2002-07-03,44.040000915527344,45.06999969482422,43.38000106811523,44.560001373291016,1565357.0,-0.018497839004128602,1.1948075432064913,-7.42861035422268,40.415713543793416,41.20153190445473,0.6875573126852075,1.2737297261366223,3.0241555607961175,1.9714726817960155,42.19142285553457,1.6899986267089915,-0.9122000671763288,-1.1429992675781264,-2.5851273346218377,0.2991287994655849,-1.864063301099982,-0.42193523405627076,-1.6380814682006815,31.42858699877589,-30.74696498226735,0.7210640335218568,7,-0.15250015258789062,1.4225006103515625,4.07874870300293,2.9099979400634766,-15.840000152587894,2,-0.3079019321389277,-1.1126787805847778,44.86999893188477,-1.3174549351805318,45.04999923706055,11.39987793092925,45.45000076293945,-0.3079019321389277
653,2002-07-04,44.0,44.790000915527344,43.5,44.63999938964844,990191.0,-0.0009082859831013312,1.7446756704110122,1.2307669735539009,46.66667005750522,42.14497545374986,0.6247301877572013,1.229073217055813,3.0080524124126526,2.0674213561059673,43.30022631363271,1.2900009155273438,-0.8823297011453519,-1.0892501831054702,-2.584757694567209,0.4062573283562685,-1.8370039388363395,-0.34149642737460084,-1.5365189507751467,29.523780113423985,-35.30588129771195,0.747753755730869,7,-0.12249946594238281,1.4125003814697266,4.09999942779541,2.9499988555908203,-15.29999923706055,3,-0.3295454545454546,1.1948075432064913,44.040000915527344,-1.1126787805847778,44.86999893188477,-1.3174549351805318,45.04999923706055,-0.3295454545454546
654,2002-07-05,45.0,45.4000015258789,44.209999084472656,44.38999938964844,1266333.0,0.022727272727272707,-1.4536101934874794,-0.9531268626469256,44.6366721717938,43.001482674782494,-0.48944766995176536,0.2352264325780311,1.978530652159229,1.1261594747030443,43.337567528169096,1.4000015258788991,-0.8992292172798741,-0.08550014495849467,-1.5815341439015924,1.410533853984603,-0.8335171444300471,0.6625168545130578,-2.476188580914915,77.1428623329253,12.63367119495463,0.74801699947155,7,-1.1224994659423828,-0.03749847412109375,2.9312496185302734,1.9499988555908203,-17.100000381469727,4,-0.4028888702392578,1.7446756704110122,44.0,1.1948075432064913,44.040000915527344,-1.1126787805847778,44.86999893188477,-0.4028888702392578
655,2002-07-08,45.09000015258789,46.099998474121094,44.5,44.93000030517578,1070590.0,0.0020000033908420534,-2.137250502081253,0.262294569377392,43.9775926826271,43.744133451897525,-0.5398014910036935,0.09413393888727484,1.8570280055318875,1.0976137986984185,43.05457288427815,1.5999984741210938,-0.8031105169537085,0.039999961853027344,-1.417854666733021,1.4978545904390757,-0.6889273524399968,0.7689272761460515,-2.5070649710397817,62.86767335501552,0.0016636995653840359,0.7289273142930235,7,-0.9025001525878906,-0.15250015258789062,2.7662487030029297,1.8599987030029297,-17.29000091552734,0,-0.4428919770630858,-1.4536101934874794,45.0,1.7446756704110122,44.0,1.1948075432064913,44.040000915527344,-0.4428919770630858
656,2002-07-09,44.77999877929688,45.45000076293945,44.0,45.45000076293945,1410884.0,-0.006875169045064133,3.328347671618167,-4.187516391292901,41.75675870729351,43.89659340308094,-0.12891697120096524,0.3184707412132539,2.124021645500953,1.466294213185769,44.002003796216535,1.4500007629394531,-0.7816685993296844,-0.2052513122558537,-1.584327176983514,1.1738245524718067,-0.8947892446196875,0.48428662010798007,-2.0563810660458515,51.47055317370531,-8.94797437784598,0.6895379323638309,7,-0.03999900817871804,-0.10499763488770242,3.0262508392333913,2.170000076293938,-17.83999824523927,1,-0.431219294156613,-2.137250502081253,45.09000015258789,-1.4536101934874794,45.0,1.7446756704110122,44.0,-0.431219294156613
657,2002-07-10,43.58000183105469,44.7400016784668,43.58000183105469,44.18000030517578,1125889.0,-0.026797610115098736,-2.866675991505919,0.8955174593052811,40.260601990996804,43.55899826200413,1.057676109113494,1.3975560041306494,3.2661800647451855,2.7181887970448244,45.09013958715118,1.1999969482421946,-0.7058431682326471,-1.2829982757568388,-2.7067462647128906,0.14074971319921303,-1.9948722702348647,-0.5711242812788129,-0.7213288873688555,3.0769953079196095,-55.40400951676359,0.7118739944780272,7,1.1599979400634766,1.0449981689453125,3.9824981689453125,3.369997024536133,-15.780002593994137,2,-0.39765950213213386,3.328347671618167,44.77999877929688,-2.137250502081253,45.09000015258789,-1.4536101934874794,45.0,-0.39765950213213386
658,2002-07-11,42.18999862670898,43.29999923706055,42.15999984741211,42.849998474121094,1966338.0,-0.031895437034039076,-2.1666763800511806,1.1000025431379898,31.636158577756675,41.76470228717678,2.4007143281430814,2.646819664529417,4.576970536103609,4.1369657655907375,45.902886174613776,1.4200019836425781,-0.6353836619760003,-2.4975013732910227,-4.301408720702973,-0.6935940258790723,-3.399455046996998,-1.5955476995850475,3.9099998474121165,0.7613906028674273,-54.72305338488447,0.901953673705977,7,1.9400005340576243,2.2025012969970774,5.210000991821296,4.760000228881843,-14.489997863769528,3,-0.33159512489087783,-2.866675991505919,43.58000183105469,3.328347671618167,44.77999877929688,-2.137250502081253,45.09000015258789,-0.33159512489087783
659,2002-07-12,42.20000076293945,43.290000915527344,41.599998474121094,42.93999862670898,1347173.0,0.000237073632520568,1.3472216335353706,1.12120914371584,35.46328900164242,40.85910051582128,2.1022970811738233,2.5883800659628804,4.487044694843341,4.162075353202759,45.60911316163625,1.69000244140625,-0.6170896586950008,-2.3724992752075167,-4.492324716907611,-0.2526738335074228,-3.43241199605756,-1.3125865543574733,3.821197738647463,13.333384195963541,-40.901693058283186,1.0599127208500454,7,1.6499977111816406,1.9124984741210938,5.174999237060547,4.749998092651367,-13.090000152587894,4,-0.31990520748653317,-2.1666763800511806,42.18999862670898,-2.866675991505919,43.58000183105469,3.328347671618167,44.77999877929688,-0.31990520748653317
660,2002-07-15,40.77999877929688,43.08000183105469,40.650001525878906,42.36999893188477,1587867.0,-0.033649335496923394,-1.6270349406658011,2.1486550575814958,31.46260585014666,39.58622917595062,3.188172518990392,3.8103400140649057,5.812198315599197,5.595317024449663,46.20648738261159,2.4300003051757812,-0.6509594681037711,-3.542751121520986,-6.179912190351544,-0.9055900526904281,-4.861331655936262,-2.2241705871057107,5.0643517211914,2.7082765433434606,-50.96041970500653,1.3185805344152788,7,2.595001220703118,2.857501983642571,6.1950016021728445,6.170000076293938,-12.199998855590831,0,-0.3158410874525456,1.3472216335353706,42.20000076293945,-2.1666763800511806,42.18999862670898,-2.866675991505919,43.58000183105469,-0.3158410874525456
661,2002-07-16,39.5,41.68999862670898,39.25,41.38999938964844,2274579.0,-0.031387906268077415,-1.0418403764261166,1.1886787473399087,25.063961974040595,37.88047900153364,4.05249340710612,4.829980434086707,6.996638427135515,6.870868101782904,47.43395130265714,2.4399986267089773,-0.8741859192899426,-4.500249862670898,-7.795071433896226,-1.2054282914455712,-6.147660648283562,-2.852839077058235,6.0326895620117185,4.5537326697105485,-46.470934845860455,1.647410785612663,7,3.174999237060547,3.4375,7.46250057220459,7.44999885559082,-10.129999160766602,1,-0.2962025509604924,-1.6270349406658011,40.77999877929688,1.3472216335353706,42.20000076293945,-2.1666763800511806,42.18999862670898,-0.2962025509604924
662,2002-07-17,40.33000183105469,40.5099983215332,38.75,39.560001373291016,2018456.0,0.021012704583663,2.115059364460994,-0.40740778117759135,31.752211082183976,36.223316893164615,2.951238898070301,3.7454477128796952,6.065857191759534,6.0300228795946325,48.779719779848314,1.7599983215332031,-1.032165717533715,-3.3867481231689425,-6.923906056775145,0.1504098104372602,-5.15532708997204,-1.6181691563658447,4.700072565996095,34.72532079094198,-14.951252598704116,1.7685789668031004,7,2.0949974060058594,2.3574981689453125,6.6074981689453125,6.619997024536133,-8.830001831054688,2,-0.33201092707827695,-1.0418403764261166,39.5,-1.6270349406658011,40.77999877929688,1.3472216335353706,42.20000076293945,-0.33201092707827695
663,2002-07-18,39.560001373291016,41.18999862670898,39.310001373291016,40.709999084472656,2013639.0,-0.01909249746601205,-1.2787877106467107,-1.4935026331303785,19.79489856043223,33.46311982523555,3.3807100101278564,4.30164111480866,6.720023179469351,6.784193143796216,49.6310920271695,1.8799972534179616,-1.2123871048976724,-3.8809986114501953,-7.8104424522866225,0.04844522938623186,-5.845720531868409,-1.9162766910319817,4.842065584054687,17.841436342462277,-24.417440691247503,1.9647219204182125,7,2.8649978637695312,3.1274986267089844,7.152499198913574,7.389997482299805,-8.960000991821286,3,-0.2972700133466185,2.115059364460994,40.33000183105469,-1.0418403764261166,39.5,-1.6270349406658011,40.77999877929688,-0.2972700133466185
664,2002-07-19,38.400001525878906,40.18999862670898,37.75,40.18999862670898,2021645.0,-0.0293225431532792,1.7262598644182074,1.5565223160234127,18.36349217007519,30.617108657174228,3.9180722985384335,5.175690065661634,7.737037778215225,7.935427999003608,50.00293714610676,2.4399986267089773,-1.3524169232841885,-4.690998458862303,-9.103098822537696,-0.27889809518691067,-6.8970486407,-2.484948277024607,5.43685873573223,12.195146389851907,-23.44667859452921,2.206050181837697,7,3.1999988555908203,3.562498092651367,8.29999828338623,8.549997329711914,-8.100002288818356,4,-0.27864584212915744,-1.2787877106467107,39.560001373291016,2.115059364460994,40.33000183105469,-1.0418403764261166,39.5,-0.27864584212915744
665,2002-07-22,37.45000076293945,38.86999893188477,37.45000076293945,38.150001525878906,1628536.0,-0.024739602218484813,-3.057133203633788,0.3910625121207422,17.109955880751585,27.87857500978068,4.101708558979816,5.873550827824715,8.517976934127361,8.855083428992415,49.6987016802006,1.4199981689453196,-1.6121962606905313,-5.289749336242679,-10.313993326517142,-0.26550534596821507,-7.801871331379914,-2.7776273411054433,5.656436267278345,0.0,-28.672980882930013,2.5121219951372322,7,3.645000457763672,4.362499237060547,8.393749237060547,8.88749885559082,-5.010002136230469,0,-0.22269692877659875,1.7262598644182074,38.400001525878906,-1.2787877106467107,39.560001373291016,2.115059364460994,40.33000183105469,-0.22269692877659875
666,2002-07-23,36.97000122070313,38.36999893188477,36.11999893188477,37.45000076293945,1906716.0,-0.012817076968162033,-1.0642162824270662,0.68571288439844,17.657847381507196,25.3671578309485,3.7519081776520764,6.109158333587239,8.820657545833264,9.29405402126364,49.50201138872908,2.25,-1.981316906763631,-5.415748977661124,-11.015961608444087,0.18446365312183843,-8.215855293052606,-2.615642662269643,5.3445347320956955,16.765332149548225,-11.081589293180432,2.8001063153914814,7,2.739997863769524,4.177497863769524,8.848748207092278,9.367498397827141,-5.470001220703132,1,-0.22694079036975245,-3.057133203633788,37.45000076293945,1.7262598644182074,38.400001525878906,-1.2787877106467107,39.560001373291016,-0.22694079036975245
667,2002-07-24,36.25,37.38000106811523,34.880001068115234,36.5,2841280.0,-0.019475282578566233,1.487559545273397,0.5208338300391878,16.623624032115757,23.699098436988397,3.71329676282015,6.5237192251653155,9.334392468920527,9.964031995761786,48.88216374691453,2.499999999999993,-2.4207469209943824,-5.729500198364256,-11.874431299786558,0.415430903058045,-8.801965749075407,-2.6570346476531057,5.073410029452582,21.711560411286214,-5.67856635252781,3.07246555071115,7,2.835000991821289,4.239999771118164,9.481249809265137,10.087499618530273,-5.520000457763672,2,-0.1897930802970097,-1.0642162824270662,36.97000122070313,-3.057133203633788,37.45000076293945,1.7262598644182074,38.400001525878906,-0.1897930802970097
668,2002-07-25,36.0,37.95000076293945,35.75,37.5,2404767.0,-0.006896551724137945,-1.2000007629394531,6.0,8.56356735043137,20.71024047574273,3.3446302652316504,6.467358332580957,9.37499812537142,10.153265246262094,48.61547466138389,2.200000762939453,-2.8776798032865045,-5.574500274658206,-12.181327008249205,1.0323264589327934,-8.87791364145371,-2.2710869078627027,4.163596416411856,21.09226830193453,-0.004287284926331125,3.3034133667955006,7,2.980001449584961,4.489999771118164,9.731249809265137,10.337499618530273,-5.5,3,-0.125,1.487559545273397,36.25,-1.0642162824270662,36.97000122070313,-3.057133203633788,37.45000076293945,-0.125
669,2002-07-26,27.899999618530273,34.97999954223633,24.5,34.97999954223633,18156406.0,-0.2250000105963813,1.9604518799911315,4.71999994913737,4.451529360369392,17.709009754656364,10.284367504793067,13.897684135074783,17.17119393354738,18.14158741319622,49.8477580620334,11.5,-3.4916935848537634,-12.797000598907474,-21.5498719439411,-4.044129253873848,-17.173436271424286,-8.42056492639066,11.31254963518819,23.66040272269059,7.5234358242501855,4.376435672516813,7,5.194999694824219,7.399999618530273,17.831250190734863,18.4375,2.0900001525878906,4,0.09677422221705712,-1.2000007629394531,36.0,1.487559545273397,36.25,-1.0642162824270662,36.97000122070313,0.09677422221705712
670,2002-07-29,28.75,28.899999618530273,27.0,28.899999618530273,4559774.0,0.030465963910092153,24.333392673219485,0.021186387026365324,8.706871188866373,15.891555222970341,8.435542712486715,12.399652917045898,16.016972525164434,17.196890658529412,51.18963995408252,1.8999996185302734,-3.947826040997654,-11.132000255584714,-21.125769995747163,-1.138230515422265,-16.12888512566594,-6.1351153855034894,9.200000762939453,30.64167503452341,18.190365811358344,4.996884870081225,7,4.094999313354492,6.549999237060547,16.981249809265137,17.587499618530273,0.14999961853027344,0,0.05391301694123651,1.9604518799911315,27.899999618530273,-1.2000007629394531,36.0,1.487559545273397,36.25,0.05391301694123651
671,2002-07-30,29.989999771118164,30.01000022888184,28.79999923706055,29.5,5425217.0,0.043130426821501366,3.5660355630089393,-3.2666734483679414,15.064280556812164,14.03734072015125,6.375094002262415,10.527472047077879,14.485723991617135,15.864851031098588,52.19650946002308,1.2600002288818395,-4.501631720332753,-9.14800052642822,-19.77377984131074,1.4777787884543052,-14.46089018386948,-3.835110868986959,5.270000839233397,40.81783984909115,26.057934507431092,5.3128896574412625,7,2.854999542236328,5.309999465942383,15.241250038146973,15.872499465942383,-0.7899990081787145,1,0.08169386042977855,24.333392673219485,28.75,1.9604518799911315,27.899999618530273,-1.2000007629394531,36.0,0.08169386042977855
672,2002-07-31,30.479999542236328,31.20000076293945,29.420000076293945,29.75,4916327.0,0.0163387720859558,-1.5611531917229216,1.4897956800479562,18.436671833128983,13.886426639339778,4.8510774222986015,9.454226699695269,13.714641605638164,15.28512552471485,52.44092213606746,1.7800006866455043,-4.941687624524917,-7.980000686645511,-19.01150408076623,3.0515027074752084,-13.49575238370587,-2.464248989585151,2.6280009460449207,44.46096061729456,26.77656388338645,5.5157516970603595,7,1.864999771118164,4.819999694824219,14.726249694824219,15.382499694824219,-0.9799995422363281,2,0.033464582450214664,3.5660355630089393,29.989999771118164,24.333392673219485,28.75,1.9604518799911315,27.899999618530273,0.033464582450214664
673,2002-08-01,29.5,31.270000457763672,29.03000068664551,30.60000038146973,3779131.0,-0.03215221643551325,-1.196079274683585,-1.5068507825359962,17.4692674610303,13.787068338334791,4.753922235661122,9.794387789123348,14.396375538093608,16.16360043325335,52.71865881615418,2.2399997711181605,-5.266739408777262,-8.235000228881837,-19.63328565420541,3.163285196441734,-13.934142941543627,-2.535857516220048,1.886400390624999,47.70992574807927,28.257566933758678,5.699142712661786,8,2.1849994659423864,5.799999237060547,15.356250762939453,16.162500381469727,0.10000038146973012,3,0.04169489973682472,-1.5611531917229216,30.479999542236328,3.5660355630089393,29.989999771118164,24.333392673219485,28.75,0.04169489973682472
674,2002-08-02,26.8700008392334,29.60000038146973,26.78000068664551,29.440000534057614,3396390.0,-0.08915251392429158,-1.0509088689630735,2.3363625487023856,16.449597280800063,13.7136951605624,6.231725468520651,11.590754998435429,16.68656306392252,18.678944387297875,54.01260803066985,2.8199996948242188,-5.851903727642785,-9.958499431610107,-21.79917395107612,1.8821750878559058,-15.87883669134311,-4.038162171877101,4.399999618530273,2.0044578435573954,-18.75766701100967,5.920337259733007,8,4.564998626708988,8.429998397827148,17.986249923706055,18.792499542236328,1.6499996185302734,4,0.13509486592446884,-1.196079274683585,29.5,-1.5611531917229216,30.479999542236328,3.5660355630089393,29.989999771118164,0.13509486592446884
675,2002-08-05,25.1200008392334,27.520000457763672,25.1200008392334,27.520000457763672,3831972.0,-0.06512839394648595,1.0,0.933852102536701,16.084911911543657,13.538924552788671,6.759630589060535,12.403897165217785,18.06296248748481,20.29815888120949,56.37066279627305,2.3999996185302734,-6.370604593811727,-10.709999465942381,-22.977663483494737,1.5576645516099745,-16.843831474718563,-4.576167457166203,6.149999618530273,0.0,-21.87002167669488,6.133832008776179,8,6.104999542236328,10.179998397827148,19.736249923706055,20.542499542236328,3.8799991607666016,0,0.19386937775410473,-1.0509088689630735,26.8700008392334,-1.196079274683585,29.5,-1.5611531917229216,30.479999542236328,0.19386937775410473
676,2002-08-06,25.46999931335449,25.940000534057614,24.229999542236328,25.01000022888184,4806001.0,0.01393305981003179,1.442855897243074,-0.19166631566147757,14.140919377051802,13.263068480003788,5.1481941214955675,11.102287408768237,17.33895135812671,19.807304551558193,58.56943916056285,1.7100009918212855,-6.8247553613587115,-9.39450101852417,-21.735594981983166,2.9465929449348245,-15.565048000253672,-3.223954036794673,4.446001052856449,17.613630821882868,-2.5216277387396637,6.170546981729498,8,5.620000839233402,9.694999694824222,19.342501640319828,20.192501068115238,3.75,1,0.13466825275402972,1.0,25.1200008392334,-1.0509088689630735,26.8700008392334,-1.196079274683585,29.5,0.13466825275402972
677,2002-08-07,26.25,27.60000038146973,25.54999923706055,25.8799991607666,3100342.0,0.030624291624403055,-2.9805820927859954,0.8043512513890626,17.896763947889724,14.300090324165827,3.129633671206669,9.441466413290172,16.179842875794975,18.888755272694375,60.2891389327936,2.1300010681152415,-7.212991350295429,-7.748000240325929,-19.94524369451385,4.44924321386199,-13.846621967419892,-1.6493785132319694,2.528800201416015,28.69318458905854,7.926239772749636,6.098621727093961,8,3.354999542236328,8.914999008178711,18.52500057220459,19.412500381469727,1.5499992370605504,2,0.11238098144531228,1.442855897243074,25.46999931335449,1.0,25.1200008392334,-1.0509088689630735,26.8700008392334,0.11238098144531228
678,2002-08-08,28.20000076293945,28.20000076293945,26.459999084472656,26.989999771118164,2197861.0,0.07428574335007432,1.8760334747292386,3.2702655332573736,26.301113973118788,16.72782194780465,-0.04822411202536614,6.734934568431132,13.894591170109766,16.811336052507716,61.23896506492057,1.9500007629394496,-7.607101210132512,-5.098499584197999,-16.91634969413383,6.719350525737834,-11.007424639165915,0.8104254707699177,-3.9700012207031214,73.92924767717284,49.926738391252925,5.908925054967917,8,-0.4500007629394496,6.964998245239261,16.47500038146973,17.462499618530277,-1.2000007629394496,3,0.04609926247835472,-2.9805820927859954,26.25,1.442855897243074,25.46999931335449,1.0,25.1200008392334,0.04609926247835472
679,2002-08-09,28.70000076293945,29.5,27.95000076293945,28.5,2399144.0,0.017730495974209504,-1.3846156103372411,0.16528975124095538,29.235880097925644,19.008822937700124,-0.47249823558741966,5.451176141402623,13.064685731668657,16.18074136108972,61.743029079248025,1.5499992370605504,-7.957078835565948,-3.9234995841980016,-15.126783873075258,7.279784704679258,-9.52514172863663,1.6781425602406266,-4.390601196289058,84.81975014097,55.39420784384782,5.60164214443863,8,-0.9500007629394496,6.464998245239261,15.944999694824222,16.962499618530277,-2.2000007629394496,4,0.03135887089217282,1.8760334747292386,28.20000076293945,-2.9805820927859954,26.25,1.442855897243074,25.46999931335449,0.03135887089217282
680,2002-08-12,27.899999618530273,28.70000076293945,27.60000038146973,28.70000076293945,1376683.0,-0.02787460359381677,1.7499970197720311,-3.999990463293269,28.798501514242105,20.534847488525674,0.21707868685058074,5.519765983891645,13.529966642160389,16.85015770412386,61.91617185675028,1.1000003814697195,-8.29456939608318,-4.079500770568849,-14.778027704221515,6.619026163083813,-9.428764237395178,1.2697626962574802,-3.382976034545898,69.6394640893696,37.01744820666247,5.349263466826331,8,-0.14999961853027344,7.2649993896484375,16.52000141143799,17.762500762939453,-1.5799999237060547,0,0.022222252606111548,-1.3846156103372411,28.70000076293945,1.8760334747292386,28.20000076293945,-2.9805820927859954,26.25,0.022222252606111548
681,2002-08-13,27.79999923706055,28.0,27.020000457763672,27.559999465942386,1623633.0,-0.003584243112437435,2.0624923631703984,-0.2999992847452872,29.658159420548046,21.781679442683348,-0.029325556028911848,4.95219035937863,13.308944265538297,16.818065267265805,61.667150768232815,0.9799995422363281,-7.538502571377755,-3.5945011138915994,-13.831108155625135,6.642105927841936,-8.712804634758367,1.5238024069751681,-3.0836565964355493,56.96201431428663,22.011449439644217,5.1183035208667675,8,-0.04999923706055043,7.04000091552734,16.76250076293945,17.862501144409176,-2.75,1,0.043165496254392366,1.7499970197720311,27.899999618530273,-1.3846156103372411,28.70000076293945,1.8760334747292386,28.20000076293945,0.043165496254392366
682,2002-08-14,26.940000534057614,27.79999923706055,26.5,27.0,1529937.0,-0.03093520599297217,-1.7659542520661315,-0.2499980131766275,28.811974224564167,23.04198019418711,0.30811860637331634,5.014716481476203,13.847427117082848,17.541625162646742,61.293092754081194,1.2999992370605504,-6.91428203263014,-3.78499975204468,-13.286006489657108,5.716006985567748,-8.535503120850894,0.9655036167615343,-2.032311599057614,15.789516612750504,-20.050092587246453,4.750503368806213,8,-0.02500057220458629,7.545000076293949,17.76749992370606,18.722499847412113,-2.54000091552734,2,0.08463246971411498,2.0624923631703984,27.79999923706055,1.7499970197720311,27.899999618530273,-1.3846156103372411,28.70000076293945,0.08463246971411498
683,2002-08-15,27.79999923706055,28.07999992370605,27.309999465942386,27.739999771118164,1297509.0,0.03192274261152006,1.4838690822281548,-1.0,49.646391798885034,26.730512918418775,-0.91456064929503,3.4029877144447624,12.672500605239602,16.54880334880293,61.6433914152722,1.1399993896484375,-6.50371896015702,-2.3370009422302225,-10.949866072191707,6.2758641877312655,-6.643433507210968,1.9694316227505233,-2.7086178594605492,43.33330790201835,5.707194118331742,4.306432564980744,8,-0.9349994659423864,5.965000152587887,16.88250064849853,17.862501144409176,-3.119998931884769,3,0.0,-1.7659542520661315,26.940000534057614,2.0624923631703984,27.79999923706055,1.7499970197720311,27.899999618530273,0.0
684,2002-08-16,27.70000076293945,27.75,27.149999618530273,27.75,1751470.0,-0.00359706751314548,23.000381475547417,-0.8333280350955371,46.07916510807219,30.063207718033052,-0.7648805963788199,2.8040317173565192,12.475706462598392,16.514048779379795,61.51981020024577,0.649999618530277,-6.253001033503679,-1.9019993782043478,-9.638435949228633,5.834437192819934,-5.77021766371649,1.9662189073077947,-2.432274640443449,54.545470308660846,15.373446665525925,3.868218285512141,8,-0.8350009918212855,6.059999465942386,16.56124877929688,17.90499877929688,-3.860000610351559,4,-0.025270784969652405,1.4838690822281548,27.79999923706055,-1.7659542520661315,26.940000534057614,2.0624923631703984,27.79999923706055,-0.025270784969652405
685,2002-08-19,29.11000061035156,29.11000061035156,27.54999923706055,28.0,1220758.0,0.05090252016521912,1.8108117396384684,-22.200350957501975,46.75516429577247,33.68701270900202,-1.7314599987797443,0.7770222567935754,10.755806655411067,14.976126929237868,61.015214785045124,1.5600013732910085,-5.836224800485589,-0.07499952316284464,-6.87240322309626,6.722404176770571,-3.473701373129554,3.3237023268038612,-3.6729835327553992,100.0,58.514820185767874,3.3987018499667068,8,-1.5850009918212855,4.545000076293949,14.871248245239261,16.21499824523926,-6.75,0,-0.08965992977078263,23.000381475547417,27.70000076293945,1.4838690822281548,27.79999923706055,-1.7659542520661315,26.940000534057614,-0.08965992977078263
686,2002-08-20,28.57999992370605,29.5,28.25,29.10000038146973,1327654.0,-0.018206824992543558,-1.1186435198655158,-0.4684686232730851,43.014705521425064,36.477895106061496,-0.7978108845721579,0.6811604164891669,10.954493784659885,15.3790142701861,60.04889427664551,1.25,-5.141263314403808,-0.18550014495849965,-5.911019901140282,5.540019611223283,-3.048260023049391,2.6772597331323915,-2.9804635292137363,69.33333079020171,27.058639476039872,2.862759878090891,8,-0.600000381469723,4.379999160766605,14.926250457763675,16.270000457763675,-5.729999542236321,1,-0.07907628533641964,1.8108117396384684,29.11000061035156,23.000381475547417,27.70000076293945,1.4838690822281548,27.79999923706055,-0.07907628533641964
687,2002-08-21,29.3700008392334,30.10000038146973,28.70000076293945,28.79999923706055,2206903.0,0.027641739595389847,-2.636369491281899,-1.096155962293196,49.51529015385522,39.057248015032215,-1.227815211243069,-0.6858652700308738,9.837140095016473,14.465203345954507,58.625276691454054,1.520000457763679,-4.222023634917868,0.9485007286071792,-3.5865893780676004,5.483590835281962,-1.3190443247302106,3.216045781944569,-3.614445900520778,75.25425920537928,32.27633579566,2.267545053337391,8,-1.0700006484985352,3.339998245239258,13.436248779296875,14.779998779296875,-5.420000076293949,2,-0.14708891653833556,-1.1186435198655158,28.57999992370605,1.8108117396384684,29.11000061035156,23.000381475547417,27.70000076293945,-0.14708891653833556
688,2002-08-22,31.5,31.54999923706055,29.559999465942386,29.95000076293945,3088514.0,0.07252295198852288,1.4121242806973635,2.719289263665134,67.93183539711637,43.35679860383118,-3.174292813572972,-3.3416045898028663,7.408266980363138,12.226115719040152,57.44143911122603,2.179998397827152,-3.186279145186756,3.3034998893737786,0.10072307426906946,6.506276704478488,1.7021114818214258,4.904888296926131,-5.483778334721954,98.86365360465072,48.60837942060027,1.6013884075523543,8,-2.4750003814697266,1.2099990844726562,11.056249618530273,12.399999618530273,-7.629999160766602,3,-0.22539683750697548,-2.636369491281899,29.3700008392334,-1.1186435198655158,28.57999992370605,1.8108117396384684,29.11000061035156,-0.22539683750697548
689,2002-08-23,30.60000038146973,31.95000076293945,30.440000534057614,31.81999969482422,2007558.0,-0.028571416461278365,1.0405388512359834,-0.7870967186204038,72.71973736151949,48.236935920195336,-2.2087039804436372,-2.349411866786074,8.031457967234157,13.013879371819048,54.53377259965314,1.510000228881836,-2.2652355695570705,2.2685002326965353,-1.104733499563057,5.641733964956128,0.5818833665667391,3.9551170988263316,-4.141076510449086,69.31818378858273,12.181085495671454,1.6866168661297967,8,-1.3750000000000036,1.6099987030029261,11.956249237060543,13.299999237060543,-8.26000022888184,4,-0.19346405236906106,1.4121242806973635,31.5,-2.636369491281899,29.3700008392334,-1.1186435198655158,28.57999992370605,-0.19346405236906106
690,2002-08-26,30.29999923706055,31.5,30.10000038146973,31.0,966882.0,-0.009803958845400862,-1.5454573828366227,0.5737714400959291,70.10824242988271,52.73138958789919,-1.7125544934941672,-2.031490290707765,8.004353847540226,13.205546642790818,51.5129596941612,1.3999996185302699,-1.6462591415437444,1.8909991264343304,-1.5921505148657857,5.374148767734447,0.14942430578427235,3.6325739470843885,-3.2919676768480244,55.405373360840535,-6.453119746279064,1.7415748206500588,8,-1.0749988555908239,1.25,11.48125076293945,13.100000381469723,-8.420000076293949,0,-0.21320129528489562,1.0405388512359834,30.60000038146973,1.4121242806973635,31.5,-2.636369491281899,29.3700008392334,-0.21320129528489562
691,2002-08-27,32.439998626708984,32.700000762939446,30.3799991607666,30.78000068664551,3333950.0,0.07062704434100975,1.1284396766609956,-2.3714230440161157,73.14883740172587,57.65770771869493,-3.4924182489744666,-4.193535594882878,5.5497303601220835,10.975343570903021,48.8344814912275,2.4000015258788956,-1.0716033446130702,3.9084985733032234,0.040197201135640626,7.776799945470806,1.9743478872194338,5.842649259387013,-4.937770146223766,93.49994659423845,26.312488113416762,1.9341506860837905,8,-2.5149984359741246,-1.139999389648434,9.013751983642578,10.810001373291016,-8.989997863769535,1,-0.3107274489234476,-1.5454573828366227,30.29999923706055,1.0405388512359834,30.60000038146973,1.4121242806973635,31.5,-0.3107274489234476
692,2002-08-28,31.5,32.389999389648445,31.399999618530273,31.940000534057614,3336436.0,-0.028976531026578156,-2.093743015094868,-0.2650608916061603,63.349514937660864,59.18027695633669,-2.053508653459211,-3.344686845613598,6.156083284097527,11.816361606945144,46.75063760221486,1.039999008178711,-0.4043113784254686,2.9174999237060533,-1.083583094976575,6.918582942388678,0.9169584143647391,4.918041433047367,-3.374038845620273,61.78343097860925,-4.363229624568852,2.000541509341313,8,-1.5749998092651403,-0.4099998474121094,8.928749084472656,11.084999084472656,-8.0,2,-0.2746031624930244,1.1284396766609956,32.439998626708984,-1.5454573828366227,30.29999923706055,1.0405388512359834,30.60000038146973,-0.2746031624930244
693,2002-08-29,30.729999542236328,31.5,30.15999984741211,31.399999618530273,1580467.0,-0.024444458976624506,2.0804571493715622,1.5227255978880598,58.036418134404244,60.508860625929145,-0.9210364341722546,-2.6117172695747968,6.606431567331541,12.483894982028403,44.67182285134973,1.3400001525878906,0.25296263816382236,2.0859994888305664,-2.0111230748560374,6.18312205251717,0.03743820698726452,4.134560770673868,-2.055153634829434,24.230733397449544,-37.91997586724756,2.048561281843302,8,-0.6049995422363281,0.3600006103515625,9.057500839233398,11.235000610351562,-8.329999923706055,3,-0.22063126847685843,-2.093743015094868,31.5,1.1284396766609956,32.439998626708984,-1.5454573828366227,30.29999923706055,-0.22063126847685843
694,2002-08-30,30.5,31.34000015258789,29.899999618530273,31.20000076293945,1112185.0,-0.007484528007239644,1.9387779728377859,1.0447771391481786,60.77944162111406,62.06711366207821,-0.28171341690875096,-2.20908445656503,6.49703843592394,12.605057952224662,42.20586574733042,1.4400005340576172,1.052411319140731,1.6744999885559082,-2.4133325623044115,5.762332539416224,-0.36941628687425165,3.718416263986068,-1.3421355099292,21.428576294254782,-38.13179758344575,2.0439162754301585,8,-0.02499961853027699,-0.8950004577636719,9.235000610351562,11.46500015258789,-7.840000152587891,4,-0.2173770216644787,2.0804571493715622,30.729999542236328,-2.093743015094868,31.5,1.1284396766609956,32.439998626708984,-0.2173770216644787
695,2002-09-02,29.989999771118164,30.739999771118164,29.989999771118164,30.5,583070.0,-0.01672131897973228,-1.941175150624376,0.7285709614661537,58.781079890098724,63.818933036375284,0.40928242785726354,-1.3866220557360336,6.68454237762856,12.98857900019,39.40442986714203,0.75,1.2580264582862846,0.9209998130798347,-2.801302026362407,4.6433016525220765,-0.940151106641288,2.7821507328009574,-0.4070789283031253,3.2142898501165265,-54.333583202743434,1.8611509197211216,9,0.710000991821282,-1.524999618530277,4.2074995040893555,6.784999847412109,-7.389999389648434,0,-0.2550850175696766,1.9387779728377859,30.5,2.0804571493715622,30.729999542236328,-2.093743015094868,31.5,-0.2550850175696766
696,2002-09-03,28.899999618530273,29.95000076293945,28.76000022888184,29.95000076293945,1471293.0,-0.03634545384817289,1.2666652134502463,2.058824849375617,57.71653368288385,64.73018231737846,1.7315378048381653,-0.02791036127361224,7.446432263077767,13.935296509826358,36.51962895498329,1.2299995422363246,1.5270913834074946,-0.3405003547668457,-3.658752353167934,2.9777516436342424,-1.9996263539673897,1.3186256444336983,3.8000011444091726,3.8567333888547792,-56.537165096664275,1.6591259992005436,9,1.830000877380371,-0.43499946594238637,5.172499656677246,7.875,-6.399999618530273,1,-0.24290659344031773,-1.941175150624376,29.989999771118164,1.9387779728377859,30.5,2.0804571493715622,30.729999542236328,-0.24290659344031773
697,2002-09-04,29.20000076293945,29.6299991607666,27.79999923706055,28.5,2168980.0,0.010380662573324706,1.3461574200868534,-0.6666666666666655,55.766069177370206,63.37843051518445,1.5699871038672057,-0.10073803840234419,6.804564619153073,13.477932183490314,34.57961003773748,1.8299999237060511,1.705694863139346,-0.18799924850464222,-3.1941230829789298,2.8181245859696453,-1.691061165741786,1.3150626687325015,3.421199989318847,37.83787127564466,-23.693164144210144,1.5030619172371444,9,1.0499992370605504,-0.7350006103515625,4.87249851226807,7.524999618530277,-6.280000686645504,2,-0.19691780307409723,1.2666652134502463,28.899999618530273,-1.941175150624376,29.989999771118164,1.9387779728377859,30.5,-0.19691780307409723
698,2002-09-05,29.5,29.899999618530273,28.29999923706055,29.29999923706055,2082983.0,0.010273946206238005,2.200000762939446,0.28571506422307963,57.29335176176259,61.66438767076701,1.0688545005889836,-0.314474223549702,6.168001830770891,13.016325673065424,32.8110520334231,1.600000381469723,2.012013052365205,0.04700002670288228,-2.906727655435475,3.0007277088412394,-1.4298638143662963,1.5238638677720608,2.928352691650389,48.02260800224135,-13.797533500938975,1.4768638410691781,9,0.75,-1.034999847412113,4.3224992752075195,7.174999237060547,-5.600000381469727,3,-0.2033898305084746,1.3461574200868534,29.20000076293945,1.2666652134502463,28.899999618530273,-1.941175150624376,29.989999771118164,-0.2033898305084746
699,2002-09-06,29.60000038146973,29.75,29.10000038146973,29.5,1554560.0,0.003389843439651763,2.2500011920940146,0.5000000000000266,52.22121369272187,59.676940033304696,0.9075223741257368,-0.3621598901261187,5.682139432538005,12.756053943285782,31.65465993721247,0.6499996185302699,2.1696022810792215,0.10200042724609659,-2.8307730271241915,3.0347738816163883,-1.3643862999390493,1.5683871544312424,2.6432181719970664,61.22451759982932,4.058974560574832,1.4663867271851456,9,0.6499996185302699,-1.135000228881843,3.8924989700317347,6.9999999999999964,-6.0100002288818395,4,-0.24324326588342948,2.200000762939446,29.5,1.3461574200868534,29.20000076293945,1.2666652134502463,28.899999618530273,-0.24324326588342948
700,2002-09-09,28.520000457763672,29.809999465942386,28.51000022888184,29.60000038146973,1723024.0,-0.03648648343876926,-1.3636341567874863,-10.7999580384898,49.740934946728494,57.07606198274944,1.9092550509343127,0.8081023494547708,6.368667224735255,13.65470235555182,30.445084721627367,1.2999992370605469,1.840911588745488,-1.0089995384216301,-3.8831737824821033,1.8651747056388466,-2.4460866604518685,0.4280875836086082,3.5454893230468727,33.48840510281927,-21.223496897277812,1.437087122030238,9,1.5749988555908274,-0.0550003051757848,4.847498893737793,8.079999923706055,-2.8299999237060582,0,-0.2054698638252077,2.2500011920940146,29.60000038146973,2.200000762939446,29.5,1.3461574200868534,29.20000076293945,-0.2054698638252077
701,2002-09-10,29.0,29.239999771118164,28.60000038146973,28.79999923706055,1447838.0,0.01683027820939831,-1.133336724183984,-0.18518590469260388,48.35846988986626,55.41039031077225,0.9945649345241847,0.4454519129391201,5.4984634802593035,13.002684075968318,29.0508534432538,0.7199993133544922,1.5173520538058298,-0.5890000343322761,-3.3594290647269816,2.1814289960624293,-1.974214549529627,0.7962144808650748,2.8948701590605452,57.14288309317389,4.821689686030368,1.3852145151973527,9,0.6499996185302734,-0.5349998474121129,4.262499809265137,7.600000381469727,-3.7000007629394496,1,-0.22068964201828511,-1.3636341567874863,28.520000457763672,2.2500011920940146,29.60000038146973,2.200000762939446,29.5,-0.22068964201828511
702,2002-09-11,29.21999931335449,29.57999992370605,28.729999542236328,29.399999618530273,1543845.0,0.0075861832191201906,2.148144223569166,-0.8999980926586769,37.82050746484597,53.16417801415467,0.4661572116475945,0.42691035894725715,4.909528621108738,12.607005561328346,27.38526293307235,0.850000381469723,1.2460776770629955,-0.4830006599426291,-2.967335126241924,2.0013338063566692,-1.7251678930922765,0.7591665732070183,2.5110760088260555,57.4999910593051,10.60897643272476,1.242167233149649,9,0.3500003814697301,-0.09499931335448863,3.907500267028812,7.245000839233402,-2.4899997711181605,2,-0.22997944802425885,-1.133336724183984,29.0,-1.3636341567874863,28.520000457763672,2.2500011920940146,29.60000038146973,-0.22997944802425885
703,2002-09-12,27.79999923706055,29.25,27.649999618530273,28.899999618530273,2007211.0,-0.04859685522459789,-1.285715453479073,6.111102869495049,35.8299525189842,50.39201255836246,1.5945082865171223,1.9467197701173973,5.937775521274258,13.851664285341055,25.953130078875787,1.6000003814697266,0.6667443947060612,-1.9030007362365673,-4.387335202535862,0.581333730062731,-3.1451679693862147,-0.6608335030869199,3.773833041715193,6.944427274381104,-35.576737804263075,1.242167233149649,9,1.3950004577636683,1.7800006866455007,4.585000038146969,8.66500091552734,-1.4799995422363317,3,-0.17553954297455565,2.148144223569166,29.21999931335449,-1.133336724183984,29.0,-1.3636341567874863,28.520000457763672,-0.17553954297455565
704,2002-09-13,27.0,28.020000457763672,26.649999618530273,27.809999465942386,2282362.0,-0.02877695176315187,1.2276410157007172,0.7363628954929423,34.10404571169846,47.65011987187354,2.0627407919769603,2.837044575966189,6.296410498228873,14.477873687905912,24.539223967829077,1.3700008392333984,0.2773753816941209,-2.6679999351501458,-5.2872128435454755,-0.04878702675481961,-3.977606389347809,-1.3583934809524827,4.338402319161016,11.075961973743762,-28.583792444568058,1.3096064541976635,9,1.3000001907348633,2.600000381469723,4.4574995040893555,9.440000534057617,-0.7000007629394496,4,-0.11481482894332318,-1.285715453479073,27.79999923706055,2.148144223569166,29.21999931335449,-1.133336724183984,29.0,-0.11481482894332318
705,2002-09-16,26.5,27.5,25.899999618530273,26.809999465942386,2335700.0,-0.01851851851851849,-1.1192054820475574,0.3827156423883815,16.01830618670722,43.016983483409476,2.2524966232960573,3.3007134999742043,6.337234801691153,14.79821448074172,23.963950057084165,1.6000003814697266,-0.019426111675610258,-3.0374999046325684,-6.010025586553624,-0.0649742227115162,-4.523762745593096,-1.5512370636720405,4.4633301031105574,16.30435684002116,-15.861519499039932,1.4862628409605265,9,1.3999996185302734,2.8000001907348597,4.9574995040893555,9.889999389648438,-2.8799991607666016,0,-0.1098113149966834,1.2276410157007172,27.0,-1.285715453479073,27.79999923706055,2.148144223569166,29.21999931335449,-0.1098113149966834
706,2002-09-17,26.31999969482422,27.459999084472656,26.03000068664551,27.229999542236328,1626939.0,-0.006792464346255911,1.0875905295193704,2.9354884359098654,17.543855875183866,38.770070894277666,2.266370022235918,3.481202062530386,6.056494382705331,14.792092365906257,23.584545868749796,1.4299983978271449,-0.36832605994746004,-3.1045001983642564,-6.386049535616436,0.17704913888792362,-4.745274866990346,-1.4637255297381664,4.13699735982831,11.413044605002655,-16.30389299660932,1.6407746686260904,9,1.5799999237060547,2.980000495910641,5.137499809265137,9.620000839233398,-3.9099998474121094,1,-0.02393613860453403,-1.1192054820475574,26.5,1.2276410157007172,27.0,-1.285715453479073,27.79999923706055,-0.02393613860453403
707,2002-09-18,25.04999923706055,26.290000915527344,24.5,25.899999618530273,1950333.0,-0.048252297586971915,1.1963161325125118,0.9340665098867709,16.509430355005293,34.23852407130462,3.224920276116361,4.649338622944494,6.880182531322493,15.866695861384319,23.711400871702814,1.8199996948242188,-0.7156654968321554,-4.158500576019282,-7.979518734692885,-0.3374824173456794,-6.0690096553560835,-2.2479914966824808,4.951298073979753,11.578931306537903,-15.89412680127053,1.910509079336801,9,2.105000495910641,3.5500011444091726,6.245000839233395,10.86499977111816,-2.649999618530277,2,0.009980040224118358,1.0875905295193704,26.31999969482422,-1.1192054820475574,26.5,1.2276410157007172,27.0,0.009980040224118358
708,2002-09-19,24.399999618530273,25.45000076293945,24.0,25.10000038146973,1644016.0,-0.025948089354375203,1.0714274036653806,0.8235299397502572,15.730333466704863,30.183981823969404,3.436824853307378,4.9963147759606805,7.1119256089965575,16.3135391994133,24.694409925387838,1.4500007629394496,-1.0113004126639744,-4.453500175476073,-8.676271892970156,-0.23072845798198927,-6.564886034223115,-2.342114316729031,4.941142015185193,9.950238133873086,-17.53197238255528,2.1113858587470418,9,2.505000114440918,3.9500007629394496,6.3000006675720215,11.252500534057617,-4.44999885559082,3,0.09549180164480675,1.1963161325125118,25.04999923706055,1.0875905295193704,26.31999969482422,-1.1192054820475574,26.5,0.09549180164480675
709,2002-09-20,24.68000030517578,24.899999618530273,23.8700008392334,24.25,3271836.0,0.01147543815668195,1.3678161927520662,-0.6142854807330719,19.377165979148515,26.81022971646052,2.6658735417536796,4.479740959160431,6.407976022042639,15.830347142997411,25.954077054078855,1.029998779296875,-1.314772693080272,-3.8774994850158677,-8.403833386272645,0.6488344162409092,-6.140666435644256,-1.6143325343874793,3.9133814998195184,22.314040033312928,-7.897600116062758,2.263166950628388,9,2.0450000762939453,3.605000495910641,5.6349992752075195,10.92249870300293,-4.729999542236328,4,0.06645054170864428,1.0714274036653806,24.399999618530273,1.1963161325125118,25.04999923706055,1.0875905295193704,26.31999969482422,0.06645054170864428
710,2002-09-23,23.84000015258789,25.479999542236328,23.3799991607666,25.0,1971657.0,-0.0340356621637371,-1.019229358471188,-2.6976721491811713,19.952497505382823,23.654010562629022,3.0979887436897435,5.070949928491942,6.851303403131581,16.461805217497073,26.978584154844,2.1000003814697266,-1.7188907443335637,-4.3944996833801255,-9.303106246975148,0.5141068802148965,-6.8488029651776365,-1.9401964015826145,3.9976406978855046,11.274534324095002,-21.350839504889308,2.454303281797512,9,2.6399993896484375,4.199999809265133,6.472499847412109,11.587499618530273,-5.1399993896484375,0,0.10318788039964089,1.3678161927520662,24.68000030517578,1.0714274036653806,24.399999618530273,1.1963161325125118,25.04999923706055,0.10318788039964089
711,2002-09-24,22.36000061035156,24.0,22.26000022888184,24.0,2764949.0,-0.06208051731390929,1.1219517301054116,1.4137927632552556,14.374993542829145,21.04895346018271,3.9527238695680893,6.068180229477683,7.950518416287789,17.73052297050359,28.82329181087818,1.7399997711181605,-2.126495342035689,-5.370499324798587,-10.524786052810402,-0.21621259678676807,-7.947642688804496,-2.7933559607926775,4.675264735974615,2.4813986211242525,-28.266649713103764,2.577143364005909,9,3.394999504089359,5.119999885559086,8.229999542236332,13.067499160766605,-0.8700008392333949,1,0.05635063481610647,-1.019229358471188,23.84000015258789,1.3678161927520662,24.68000030517578,1.0714274036653806,24.399999618530273,0.05635063481610647
712,2002-09-25,22.85000038146973,23.149999618530273,21.940000534057614,22.3799991607666,5423497.0,0.021914121544850396,1.2616811767809717,-0.28658621684236146,16.036770724007454,18.849711038518624,2.7536964098556425,5.161552839045591,7.050819470591652,17.02355887661376,30.8029691905975,1.2099990844726598,-2.447081021912222,-4.447999572753904,-9.720783935352326,0.824784789844518,-7.084391754053115,-1.811607391454693,3.2302119413675783,25.706217581125824,-2.738707178023791,2.6363921812992106,9,2.1300001144409144,4.470000267028798,7.619998931884762,12.577499389648434,-0.9200000762939489,2,-0.019256040556324905,1.1219517301054116,22.36000061035156,-1.019229358471188,23.84000015258789,1.3678161927520662,24.68000030517578,-0.019256040556324905
713,2002-09-26,23.95000076293945,23.979999542236328,23.149999618530273,23.489999771118164,2837972.0,0.048140059654518286,2.192316297972703,0.978722972534236,23.81834968544652,17.706855924490633,1.1735533844899138,3.718202432304505,5.570278119625616,15.708792062681102,32.13706438787228,1.129999160766598,-2.79477195427539,-3.008999252319338,-8.224215232689264,2.206216728050588,-5.616607242504301,-0.4013912621343749,1.3021692021419184,56.77968339081417,31.139393593101374,2.607607990184964,9,0.769999504089359,3.3699998855590785,6.55499887466431,11.477499008178714,-2.5200004577636683,3,-0.06471820856088106,1.2616811767809717,22.85000038146973,1.1219517301054116,22.36000061035156,-1.019229358471188,23.84000015258789,-0.06471820856088106
714,2002-09-27,23.8700008392334,24.45000076293945,23.5,23.6200008392334,1440127.0,-0.0033402889836163796,-2.877540852153725,0.5434770890605541,26.25127635536225,18.843852609896746,0.8525233609153453,3.4530727772193934,5.298357520851653,15.56579152934156,33.30576137013372,0.9500007629394496,-3.0824074430627917,-2.7574992179870605,-7.866792294086366,2.351793858112245,-5.312145756036713,-0.20285267993740774,0.7197352396432173,54.5197979071962,28.63825041426012,2.554646538049653,9,0.8299989700317383,3.4499998092651296,6.997498512268066,11.557498931884766,0.3499984741210902,4,-0.16422287132269064,2.192316297972703,23.95000076293945,1.2616811767809717,22.85000038146973,1.1219517301054116,22.36000061035156,-0.16422287132269064
715,2002-09-30,22.34000015258789,23.29999923706055,22.0,23.29999923706055,2247148.0,-0.06409721964193471,1.7083343267450144,-3.839996337890639,19.280443940666657,19.036806839394835,1.9337232737296866,4.61730048891453,6.482029154184513,16.85564325413351,34.73092924384997,1.8700008392333984,-3.3056751533692363,-3.904999923706054,-9.099091428302984,1.2890915808908758,-6.502045676004517,-1.3079541714075908,2.110000610351559,15.936238328889326,-5.7434800589871156,2.597045752298464,9,1.7750005722045898,4.980000495910637,8.3774995803833,13.087499618530273,2.1599998474121094,0,-0.10698296210045355,-2.877540852153725,23.8700008392334,2.192316297972703,23.95000076293945,1.2616811767809717,22.85000038146973,-0.10698296210045355
716,2002-10-01,21.8799991607666,22.979999542236328,21.0,22.399999618530273,3947881.0,-0.020590912653507876,1.3571418840059764,0.5416676600783583,16.877261102901784,19.077676922494444,1.8971862485445286,4.768920063702495,6.59868947351146,17.070781564164818,35.85956565491934,1.9799995422363281,-3.4811886821704867,-4.01400089263916,-9.397962968305766,1.3699611830274456,-6.705981930472461,-1.322019854805859,2.570001602172848,25.507216410492322,8.01323970417825,2.691981037833303,10,1.3600006103515625,4.9700012207031214,8.507500648498535,13.322500228881836,2.920000076293949,1,-0.14533814075867324,1.7083343267450144,22.34000015258789,-2.877540852153725,23.8700008392334,2.192316297972703,23.95000076293945,-0.14533814075867324
717,2002-10-02,23.45000076293945,23.45000076293945,22.18000030517578,22.809999465942386,2349724.0,0.0717551034000059,2.9687433876231535,-1.2307706415287982,30.63224766787208,20.733445167068577,0.08533042252891576,2.894455936669136,4.719723156277251,15.254178091176751,36.564629445859886,1.570001602172848,-3.441081756077562,-2.1564992904663107,-7.409645577635342,3.09664699670272,-4.783072434050826,0.4700738531182047,0.3099998474121115,71.01449916353103,50.030322460132155,2.626573143584516,10,-0.2100009918212855,3.2449989318847727,7.1624989509582555,11.752498626708988,0.8299999237060618,2,-0.0835821291280675,1.3571418840059764,21.8799991607666,1.7083343267450144,22.34000015258789,-2.877540852153725,23.8700008392334,-0.0835821291280675
718,2002-10-03,23.5,24.03000068664551,23.10000038146973,23.29999923706055,2879639.0,0.0021321635579463205,-2.1000089009829597,0.3125005587924103,33.30153206637861,22.28059695453859,-0.11818818062515746,2.5000848792272983,4.363029496809595,14.957360069117627,37.32081938259027,0.9300003051757812,-3.450414249322062,-1.8065000534057631,-6.802431950760024,3.1894318439484977,-4.3044660020828935,0.6914658952713673,-2.5,72.46375209117242,48.151458164940166,2.4979659486771295,10,-0.26000022888183594,2.75,7.007500171661377,11.702499389648438,0.4799995422363281,3,-0.0668084976520944,2.9687433876231535,23.45000076293945,1.3571418840059764,21.8799991607666,1.7083343267450144,22.34000015258789,-0.0668084976520944
719,2002-10-04,22.399999618530273,23.479999542236328,22.15999984741211,23.45000076293945,2311855.0,-0.04680852687105219,1.3783806075685745,-5.249985694939899,31.49819946694099,23.563452728045053,0.6977592163657853,3.196930524374075,5.398357153926433,15.803635357569775,38.23800623980998,1.3400001525878906,-3.3742287535626225,-2.546500396728515,-7.269979108012734,2.1769783145557042,-4.908239752370623,-0.18476104108640712,-1.3393996047973644,46.204597401599976,20.016848743610197,2.3617393556421087,10,0.3250007629394531,3.770000457763672,8.207500457763672,12.764999389648438,1.6000003814697266,4,-0.043303541512209054,-2.1000089009829597,23.5,2.9687433876231535,23.45000076293945,1.3571418840059764,21.8799991607666,-0.043303541512209054
720,2002-10-07,22.65999984741211,22.96999931335449,21.600000381469727,22.049999237060547,1399569.0,0.011607153272750637,1.2276413687014898,-0.5809523290517964,33.60215660215866,25.699804179081664,0.2824790795559444,2.6091779076860853,5.04796976935776,15.286850163470426,39.04150723053766,1.369998931884762,-3.2234760770603614,-1.9935001373291001,-6.505930691233587,2.5189304165753867,-4.249715414281344,0.2627151396231433,-1.540011820220947,54.785461096706264,25.624672100096433,2.256215276952244,10,0.06500053405761719,3.2100000381469727,7.380000114440918,12.504999160766602,1.8800010681152344,0,0.06884375447692426,1.3783806075685745,22.399999618530273,-2.1000089009829597,23.5,2.9687433876231535,23.45000076293945,0.06884375447692426
721,2002-10-08,22.60000038146973,23.0,22.5,22.899999618530273,1844694.0,-0.0026478140488263024,1.0,-0.491801535883127,37.688451265913656,28.105546461515686,0.42477200404800897,2.2821272860098,4.975046278445539,15.08950393521658,39.879601668823504,0.5,-3.149906852254343,-1.7334996223449686,-5.83732168233356,2.3703224376436225,-3.7854106523392623,0.3184114076493252,-1.421812101089479,41.15225820630768,9.363997832001598,2.051911029994295,10,0.12499999999999645,2.8749999999999964,6.982500076293935,12.56499862670898,1.6000003814697195,1,0.08407077816193853,1.2276413687014898,22.65999984741211,1.3783806075685745,22.399999618530273,-2.1000089009829597,23.5,0.08407077816193853
722,2002-10-09,22.5,22.959999084472656,22.07999992370605,22.899999618530273,1236926.0,-0.004424795565566519,2.384621591980324,1.3333354526149974,39.89362274159352,29.89168791219869,0.5251263781486344,1.953000293326376,4.922424532507868,14.934153775442226,41.07088327337921,0.8799991607666051,-3.0370483955066874,-1.497500038146974,-4.968352075161082,1.973351998867134,-3.2329260566540263,0.23792598036007817,-1.2647754714944455,37.03701668733609,2.383683023743231,1.7354260185070534,10,0.22500038146972656,2.9499998092651367,7.097500324249268,12.664999008178711,3.239999771118164,2,0.10222218831380214,1.0,22.60000038146973,1.2276413687014898,22.65999984741211,1.3783806075685745,22.399999618530273,0.10222218831380214
723,2002-10-10,22.920000076293945,23.0,21.65999984741211,22.489999771118164,1265361.0,0.01866667005750866,3.542372223838619,-1.0750017881410485,40.77568287159449,31.505510858446712,-0.06296576952860278,1.2107324901162393,4.383129176661434,14.258653068730396,41.93055935202765,1.3400001525878906,-2.685338046694831,-0.8335000038146987,-3.8329263443395867,2.1659263367101893,-2.3332131740771445,0.6662131664477471,-1.628880024625591,70.21278106773018,32.594162248255124,1.499713170262444,10,-0.4049997329711914,2.5299997329711914,6.4375,12.244998931884766,3.450000762939453,3,0.059336850166864075,2.384621591980324,22.5,1.0,22.60000038146973,1.2276413687014898,22.65999984741211,0.059336850166864075
724,2002-10-11,23.899999618530273,24.3799991607666,22.79999923706055,23.0,4347790.0,0.042757396988402974,-1.4307669735539088,2.093020883234861,50.30991452597374,34.95322981236972,-1.1602781204247243,-0.014144382622951923,3.377548130371892,13.02386261698036,42.048624468453255,1.5799999237060511,-2.340979790794833,0.3014995574951165,-2.283267663409994,2.886266778400227,-0.9908840529574405,1.5938831679476735,-2.554101954162377,82.73382183434876,40.05684692250866,1.292383610452556,10,-1.2100000381469727,1.505000114440918,5.457500457763672,11.264999389648438,3.399999618530277,4,0.003347277195938858,3.542372223838619,22.920000076293945,2.384621591980324,22.5,1.0,22.60000038146973,0.003347277195938858
725,2002-10-14,23.59000015258789,24.70000076293945,23.25,23.729999542236328,1564539.0,-0.012970689158590343,-2.536588542878135,-0.15555494331993244,57.226787505726556,39.436510523794695,-0.7312143866042788,0.07026992177673819,3.7142527981086246,13.071488412074928,41.820573088416936,1.4500007629394496,-2.1384810462755155,0.13700008392333984,-2.058345132032443,2.3323452998791225,-0.9606725240545515,1.2346726919012312,-2.1227384283640447,63.48683302422591,15.075788483961027,1.0976726079778922,10,-0.4399995803833008,1.8149995803833008,5.767499923706055,11.57499885559082,2.530000686645508,0,0.017380239286142185,-1.4307669735539088,23.899999618530273,3.542372223838619,22.920000076293945,2.384621591980324,22.5,0.017380239286142185
726,2002-10-15,25.690000534057614,26.03000068664551,23.78000068664551,24.0,3742837.0,0.08902078710836059,-1.1126768887460188,-12.071485013623953,64.03161749905198,43.14755161614802,-2.4964601451377355,-2.1917189746595973,1.6546271865579776,10.720258780710271,41.23803025520928,2.4400005340576207,-1.9358190607826664,2.2685004234313944,0.23419168474343266,4.302809162119356,1.2513460540874135,3.285654792775375,-4.028774467510832,92.2196776363196,39.245575425390555,1.017154369343981,10,-1.8749999999999964,-0.4000005722045863,3.5899991989135778,9.474998474121097,0.059999465942386365,1,-0.044764484025825446,-2.536588542878135,23.59000015258789,-1.4307669735539088,23.899999618530273,3.542372223838619,22.920000076293945,-0.044764484025825446
727,2002-10-16,25.29999923706055,27.0,25.10000038146973,25.5,3174392.0,-0.015181054452686138,-5.333348168304934,-0.11834360931191952,57.17320907938139,45.79996017314832,-2.0299056268214493,-1.8783309983077565,2.056158244028733,10.85101907931529,39.891909686118765,1.8999996185302699,-1.4854512076773219,1.8659991264343283,-0.2130230006676186,3.945021253536275,0.8264880628833531,2.9055101899853035,-3.289271200905869,68.16478062991087,15.02466225939277,1.0395110635509741,10,-0.9999990463256871,-0.009999275207523084,3.7575006484985316,9.86499977111816,2.4500007629394496,2,-0.04347820186926232,-1.1126768887460188,25.690000534057614,-2.536588542878135,23.59000015258789,-1.4307669735539088,23.899999618530273,-0.04347820186926232
728,2002-10-17,26.729999542236328,27.1299991607666,25.79999923706055,25.940000534057614,2673472.0,0.056521752897171984,-1.485977443407991,-3.9499799729158407,63.289951804012574,49.33237709948961,-3.300645365670082,-3.2936927739994744,0.591678175756357,9.18183168924751,38.29187280697538,1.8299999237060511,-0.8891189016863095,3.1794994354248054,0.6584263975745941,5.700572473275017,1.9189629164997015,4.440035954349909,-4.220344309697115,90.76213335847098,36.23519929049037,1.2605365189251052,10,-2.364999771118164,-1.6049995422363281,2.6175003051757812,8.434999465942383,2.1800003051757812,3,-0.03703702910858098,-5.333348168304934,25.29999923706055,-1.1126768887460188,25.690000534057614,-2.536588542878135,23.59000015258789,-0.03703702910858098
729,2002-10-18,26.31999969482422,27.0,25.170000076293945,27.0,2206227.0,-0.015338565448318242,4.382350301248752,-0.8607609606288908,70.64314429087614,53.448042398236005,-2.543604405289525,-2.9033867823150175,0.9456041674515063,9.351025490056017,36.687573619657684,1.8299999237060547,-0.5744671285808067,2.687499618530275,-0.08264084400484961,5.457640081065399,1.3024293872627126,4.072569849797837,-3.255903190897719,79.12372058909557,18.900903389651944,1.385070231267562,10,-1.9250001907348633,-1.8099994659423828,3.067500114440918,8.844999313354492,2.6100006103515625,4,0.0018997395512512227,-1.485977443407991,26.729999542236328,-5.333348168304934,25.29999923706055,-1.1126768887460188,25.690000534057614,0.0018997395512512227
730,2002-10-21,26.29999923706055,26.5,25.65999984741211,26.29999923706055,1239343.0,-0.0007598958205004003,3.1999847412692195,-0.0,74.02173257279908,57.48507365455661,-2.1824819333386003,-2.834991364484832,0.9339326147704234,9.133247366672915,35.504291365603756,0.8400001525878906,-0.29743045002844326,2.544499206542973,-0.47194300177485715,5.560941414860803,1.0362781023840562,4.05272031070189,-2.74799441431324,75.22387158926061,10.171485944543903,1.508221104158915,10,-1.904999732971195,-2.0499992370605504,2.6500010490417445,8.86499977111816,1.5500011444091797,0,0.038022814791220716,4.382350301248752,26.31999969482422,-1.485977443407991,26.729999542236328,-5.333348168304934,25.29999923706055,0.038022814791220716
731,2002-10-22,23.6200008392334,25.540000915527344,23.15999984741211,24.5,5049192.0,-0.10190108272135012,-1.6444439499469652,-100.0,50.82444270174562,58.69960920568462,0.7346786066703856,-0.058770103233619864,3.553687982783366,11.568247022408201,34.31169887521228,3.139999389648441,0.055786704120535546,-0.19849920272827148,-3.144020279027796,2.747021873571253,-1.6712597408780319,1.274261335421489,3.509998321533203,11.586928750186772,-50.53384063012484,1.472760538149762,10,0.774998664855957,0.6099987030029297,4.97999906539917,11.544998168945312,5.549999237060547,1,0.10584250258989991,3.1999847412692195,26.29999923706055,4.382350301248752,26.31999969482422,-1.485977443407991,26.729999542236328,0.10584250258989991
732,2002-10-23,22.40999984741211,23.84000015258789,21.850000381469727,23.60000038146973,3609731.0,-0.05122781324425052,1.3832331499461488,1.3522746237859646,45.24847412125613,59.196586011202584,2.1574493550820364,1.1769182070209396,4.715868117109327,12.531709474141678,33.13373350725385,1.989999771118164,0.35387931725400534,-1.3865001678466804,-4.368821751483264,1.5958214157899029,-2.877660959664972,0.10466062397161124,4.640599327087401,10.60605294338641,-48.132424144008375,1.4911607918182914,10,2.0799999237060547,1.6549997329711914,6.190000057220459,12.754999160766602,6.770000457763672,2,0.14904061469565755,-1.6444439499469652,23.6200008392334,3.1999847412692195,26.29999923706055,4.382350301248752,26.31999969482422,0.14904061469565755
733,2002-10-24,22.399999618530273,23.56999969482422,21.8799991607666,23.5,3162225.0,-0.0004462395783100259,1.7258078161315578,0.9243696536160241,50.0,59.162151063872166,2.3310670594344174,1.1223876910082637,4.649220752141169,12.294206794648943,32.60944857494028,1.6900005340576172,0.5984399286967239,-1.319000339508058,-4.364417097271236,1.7264164182551198,-2.841708718389647,0.20370803937353088,4.442575604248045,10.679597627184053,-47.59357484295725,1.522708378881588,10,2.0900001525878906,1.6649999618530273,5.4775004386901855,12.440000534057617,7.970001220703125,3,0.23883930681159327,1.3832331499461488,22.40999984741211,-1.6444439499469652,23.6200008392334,3.1999847412692195,26.29999923706055,0.23883930681159327
734,2002-10-25,19.950000762939453,21.75,19.709999084472656,21.38999938964844,7420547.0,-0.10937495077294879,-1.12499875823785,1.3090892066646238,39.220369330682956,57.16143793331176,4.650929743106612,3.4400240822432124,6.995746248698676,14.49271712642772,32.70838370027863,2.690000534057617,0.7701548387873913,-3.572999191284179,-7.05130516044834,-0.09469322212001785,-5.3121521758662595,-1.8338462067020984,6.692871466186521,3.5346339632732904,-52.90029361602605,1.7391529845820812,10,3.469998359680176,3.469998359680176,7.677499294281006,14.420000076293945,11.119998931884766,4,0.44912274395083696,1.7258078161315578,22.399999618530273,1.3832331499461488,22.40999984741211,-1.6444439499469652,23.6200008392334,0.44912274395083696
735,2002-10-28,19.950000762939453,20.959999084472656,19.6200008392334,20.799999237060547,3862339.0,0.0,1.290598875803696,0.5902772810719294,39.4084749398636,54.42553320451305,4.559809075326552,3.427521540549197,6.844684029322803,14.227099282991503,32.26866433422867,1.3399982452392578,0.9085614123902666,-3.4534992218017564,-7.252381018717529,0.3453825751140158,-5.3529401202596425,-1.5540583233438703,6.2768990775073235,5.574322963736213,-50.612903761750985,1.8994408984578857,10,3.424999237060547,3.424999237060547,7.554999828338623,13.63499927520752,9.48999977111816,0,0.4501252731237091,-1.12499875823785,19.950000762939453,1.7258078161315578,22.399999618530273,1.3832331499461488,22.40999984741211,0.4501252731237091
736,2002-10-29,18.700000762939453,20.15999984741211,18.56999969482422,20.0,2758320.0,-0.06265663920785858,-1.0384599396006797,1.5294136126594322,36.09077862551931,52.08304093186171,5.26799032157918,4.666313158543566,7.943068245332057,15.197125155465038,31.591856082696502,1.5900001525878906,0.8260039766076019,-4.544499301910399,-8.844948959826468,-0.24404964399433027,-6.694724130868433,-2.3942744729523646,6.9983471574102545,2.4668132224489483,-53.823585691299314,2.150224828958034,10,4.149998664855957,4.149998664855957,8.559998989105225,14.63499927520752,10.299999237060547,1,0.48930477247167703,1.290598875803696,19.950000762939453,-1.12499875823785,19.950000762939453,1.7258078161315578,22.399999618530273,0.48930477247167703
737,2002-10-30,21.489999771118164,21.8799991607666,19.100000381469727,19.600000381469727,5919447.0,0.1491978018368889,1.082397517444751,-1.453846537573323,45.53961193364948,50.110780946265805,2.1017265331627044,1.8150030831977482,5.005279509189357,12.141331720499515,30.8300024259844,3.1799983978271484,0.7512937133458166,-1.6565002441406236,-6.026007744647352,2.7130072563661045,-3.8412539943939876,0.5282535061127405,3.4955133266789957,58.400001525878906,3.7107960965586244,2.184753750253364,10,1.2950000762939453,1.359999656677246,5.127500534057617,11.180001258850098,6.319999694824222,2,0.3573755415064006,-1.0384599396006797,18.700000762939453,1.290598875803696,19.950000762939453,-1.12499875823785,19.950000762939453,0.3573755415064006
738,2002-10-31,21.93000030517578,23.5,21.600000381469727,21.6299991607666,4929786.0,0.020474664436663348,-9.55559146564376,0.15873081549776769,43.641060870034195,47.11054945506115,1.0160958463520409,1.3189759244575647,4.350888242892001,11.440586279295452,30.14145774546569,2.010000228881836,0.41161828487620156,-1.1379997253417962,-5.537078442025649,3.261078991342057,-3.3375390836837227,1.0615396330001303,2.4139614523240844,68.15416637650209,16.30965094201194,2.199539358341927,10,0.6049995422363281,0.9199991226196289,4.220000267028805,9.884999275207512,5.8600006103515625,3,0.33059735062059703,1.082397517444751,21.489999771118164,-1.0384599396006797,18.700000762939453,1.290598875803696,19.950000762939453,0.33059735062059703
739,2002-11-01,21.43000030517578,22.1299991607666,20.600000381469727,22.1299991607666,1541321.0,-0.022799817284179125,3.37143223042989,-2.3333206177242873,43.11224551858229,43.67616200459261,0.8375841948410425,1.8367511838151884,4.655281311188485,11.693447353393736,29.20547217049173,1.529998779296875,0.15170923723856689,-1.589499759674073,-6.040667980204102,2.861668460855956,-3.8150838699390874,0.6360843505909415,2.3365652460565194,58.01217917469456,7.32472410900629,2.2255841102650145,11,0.625,1.419999122619629,4.590000152587887,10.134999275207512,5.930000305175778,4,0.4171722075010156,-9.55559146564376,21.93000030517578,1.082397517444751,21.489999771118164,-1.0384599396006797,18.700000762939453,0.4171722075010156
740,2002-11-04,24.21999931335449,24.309999465942386,21.700000762939453,21.90999984741211,3645214.0,0.13019127244271966,1.0963846931045096,-3.3000046321399616,45.510075392125025,43.08567674796811,-2.546257174576734,-0.875259218943885,1.7077338255699281,8.649665985265887,27.614652813055084,2.879999160766605,-0.2755650331536934,1.1224992752075167,-3.356728715794919,5.601727266209952,-1.1171147202937028,3.3621132707087362,-5.64999961853027,98.43205302828147,50.80884610412597,2.2396139955012186,11,-2.779999732971188,-1.3699998855590785,1.7900009155273438,7.345000267028805,2.9500007629394567,0,0.2828241360722401,3.37143223042989,21.43000030517578,-9.55559146564376,21.93000030517578,1.082397517444751,21.489999771118164,0.2828241360722401
741,2002-11-05,24.5,24.60000038146973,23.1299991607666,23.93000030517578,3543874.0,0.011560722319720496,2.818182718936219,0.24675317169031624,47.53997749187616,43.34028823359255,-3.004229490762409,-1.0599631830115044,1.20120085413906,8.112140441518164,25.913171840691952,1.4700012207031286,-0.7753343841593221,1.307499980926515,-3.2077501184620907,5.822750080315121,-0.950125068767786,3.565125030620816,-5.815200309753418,98.18181124600491,50.96111543050116,2.2576250496943024,11,-2.9149999618530273,-1.6500005722045898,1.2175006866455043,6.564999580383294,3.389999389648441,1,0.20163267485949454,1.0963846931045096,24.21999931335449,3.37143223042989,21.43000030517578,-9.55559146564376,21.93000030517578,0.20163267485949454
742,2002-11-06,24.79999923706055,25.0,24.20000076293945,24.809999465942386,3849681.0,0.012244866818797995,3.1025465464878934,-0.01754427058933758,43.62194099295101,42.63161501058711,-3.2738332343769443,-1.2425221210777266,0.7037883462173689,7.552948039817391,23.8989117788608,0.7999992370605504,-1.3367934592414024,1.4924992561340353,-3.0654445108691526,6.050443023137223,-0.7864726273675586,3.7714711396356293,-5.878591519165042,95.45452772093067,51.52152371421954,2.2789718835015944,11,-3.014999389648441,-1.9499998092651403,0.24500083923339488,5.135000228881836,3.7000007629394496,2,0.1693548746833453,2.818182718936219,24.5,1.0963846931045096,24.21999931335449,3.37143223042989,21.43000030517578,0.1693548746833453
743,2002-11-07,24.28000068664551,26.25,24.03000068664551,25.0,4242945.0,-0.02096768412952066,-2.6393451849582177,71.99828342551939,43.30708809237178,43.08569487299698,-2.748104296186469,-0.6486692380381243,1.041084177192534,7.822867879575721,21.562852798045558,2.2199993133544886,-1.4755389051202172,0.9045006752014189,-3.669652463181599,5.478653813584437,-1.38257589399009,3.191577244392928,-4.993877431823734,65.13275316172601,24.59151607454529,2.287076569191509,11,-1.870000839233402,-1.4300012588501012,0.68749904632568,5.404998779296875,3.7199993133544886,3,0.1453870955299621,3.1025465464878934,24.79999923706055,2.818182718936219,24.5,1.0963846931045096,24.21999931335449,0.1453870955299621
744,2002-11-08,23.979999542236328,24.459999084472656,23.5,24.03000068664551,1778072.0,-0.012355895219318902,1.1098928738359384,0.0694461001306058,42.52577256239071,43.43206127549999,-2.0297841355727684,-0.3608693597286141,1.158544335456991,7.863317637329228,20.21996659082552,0.9599990844726562,-1.4580223659893008,0.6004995346069322,-3.9757242655666296,5.176723334780494,-1.6876123654798505,2.888611434693715,-4.136766147800291,50.10987168362321,13.379256779235334,2.2881119000867813,11,-1.5699996948242188,-1.130000114440918,0.7650003433227539,5.495000839233398,6.020000457763672,4,0.15888246230282044,-2.6393451849582177,24.28000068664551,3.1025465464878934,24.79999923706055,2.818182718936219,24.5,0.15888246230282044
745,2002-11-11,24.0,24.38999938964844,23.25,23.690000534057614,886582.0,0.0008340474622796634,1.0917453667977244,-6.199847415601385,51.47744634172423,45.14169102174498,-1.5811516593090893,-0.367416372375704,0.9689130460531921,7.5960167389517395,19.09946704864719,1.139999389648441,-1.5061754853009042,0.6000000000000014,-3.983861167522342,5.183861167522345,-1.6919305837611702,2.891930583761173,-3.6442252771188457,27.88463478257148,-11.529685533407608,2.2919305837611708,11,-1.3249998092651367,-1.1500005722045898,0.44750022888183594,5.475000381469727,5.0,0,0.14000002543131496,1.1098928738359384,23.979999542236328,-2.6393451849582177,24.28000068664551,3.1025465464878934,24.79999923706055,0.14000002543131496
746,2002-11-12,24.540000915527344,24.79999923706055,23.75,24.0,1153273.0,0.022500038146972656,-1.0192275244837394,1.7419414381433267,58.73667476651014,46.60803133650728,-1.347315443054942,-1.0519224247171977,0.2971980753384216,6.8161308448993765,18.85539495644344,1.0499992370605504,-1.1734957693861539,1.1975008964538567,-3.293316515955709,5.688318308863423,-1.047907809750928,3.4429096026586414,-3.7126881704766816,43.000030517578125,-0.055931831281263555,2.2454087062047834,11,-1.1150007247924805,-1.6900014877319336,-0.24250078201293945,3.4499988555908203,3.2599983215332067,1,0.10717192594326708,1.0917453667977244,24.0,1.1098928738359384,23.979999542236328,-2.6393451849582177,24.28000068664551,0.10717192594326708
747,2002-11-13,24.20000076293945,24.729999542236328,23.61000061035156,24.18000030517578,1355084.0,-0.01385493642637825,1.0740759055507545,0.03703782195283254,57.18850380517618,48.113302773745275,-0.6509274029745917,-0.8417117720763976,0.489146269547458,6.906644239463983,19.231850787028126,1.1199989318847692,-0.8178483078837786,0.9125006675720186,-3.503697969390288,5.328699304534325,-1.2955986509091346,3.120599986053172,-2.93887303749284,31.666692097981652,-14.845007203096088,2.2080993184811533,11,-0.7750005722045863,-1.3500013351440394,-0.10000038146972301,2.6499996185302734,3.0499992370605504,2,0.15247927728828659,-1.0192275244837394,24.540000915527344,1.0917453667977244,24.0,1.1098928738359384,23.979999542236328,0.15247927728828659
748,2002-11-14,25.739999771118164,26.399999618530273,23.899999618530273,24.309999465942386,2387697.0,0.0636363206457875,-1.2222222222222223,71.49837879078116,74.93539903101419,51.64920871957105,-1.7809260309349746,-2.592606187476676,-1.1937336363820528,5.1279716437869,19.978198388126913,2.5,-0.2119279783727812,2.5019996643066413,-1.7716231460766707,6.775622474689953,0.36518825911498354,4.638811069498299,-4.079762263707284,79.04762135431457,25.980155294606256,2.136811405191657,11,-1.6899995803833008,-2.890000343322754,-1.6524996757507324,1.110000610351559,2.0599994659423864,3,0.10722611707163732,1.0740759055507545,24.20000076293945,-1.0192275244837394,24.540000915527344,1.0917453667977244,24.0,0.10722611707163732
749,2002-11-15,26.3700008392334,26.479999542236328,25.45000076293945,26.399999618530273,2709170.0,0.024475566189481324,9.842170779207779,-0.020978162863529954,76.22549099814015,55.06203267579495,-1.8288154536067474,-3.3926101127753157,-1.9654646337946353,4.238981664929305,20.428159972061767,1.0299987792968786,0.100804711400027,3.1295006752014167,-1.151765216477287,7.41076656688012,0.9888677293620631,5.27013362104077,-4.2357871207105795,96.59446691664945,35.969548397820816,2.140632945839352,11,-1.5650014877319336,-3.5200014114379883,-2.387500762939453,0.4799995422363246,1.679998397827152,4,0.06181263211571397,-1.2222222222222223,25.739999771118164,1.0740759055507545,24.20000076293945,-1.0192275244837394,24.540000915527344,0.06181263211571397
750,2002-11-18,27.29999923706055,27.649999618530273,26.149999618530273,26.20000076293945,2888420.0,0.035267287380722934,-1.4999984105438164,-36.66810783316402,86.07382464422818,59.34357124827851,-2.5434401166896308,-4.473192679932204,-2.994491510072617,3.0591598289530246,21.087765270696444,1.5,0.47189349662285807,4.009499073028568,-0.4421801350078205,8.461178281064957,1.7836594690103738,6.235338677046762,-4.644291219692111,91.33662209418443,22.39031953383821,2.2258396040181947,11,-1.8499994277954137,-4.189999580383304,-3.2524995803833043,-0.4499988555908274,0.3400001525878906,0,0.0989011296115394,9.842170779207779,26.3700008392334,-1.2222222222222223,25.739999771118164,1.0740759055507545,24.20000076293945,0.0989011296115394
751,2002-11-19,26.1200008392334,27.10000038146973,25.670000076293945,26.85000038146973,2107971.0,-0.04322338574373541,1.3252046136144349,-0.6636368680598412,72.45393872210937,62.54712655151833,-1.2398632352342318,-3.2636251786534274,-1.944749215247903,3.9828109902698543,20.45790449010107,1.6299991607666051,0.9036786895925353,2.704500675201416,-1.92305705942114,7.332058409823972,0.390721807890138,5.018279542512694,-2.765091997702303,62.12873378930311,-7.814870532962431,2.313778867311277,11,-0.6700010299682617,-3.0100011825561523,-1.8425006866455078,0.7299995422363246,1.5199985504150426,1,0.11026030123401509,-1.4999984105438164,27.29999923706055,9.842170779207779,26.3700008392334,-1.2222222222222223,25.739999771118164,0.11026030123401509
752,2002-11-20,25.75,26.25,25.29999923706055,26.25,1219715.0,-0.014165422180141718,2.8000030517577983,0.6849319363519941,68.65234615106647,65.36326633581774,-0.8056566311744398,-2.7727293958065573,-1.7190818402752726,4.10496327015413,19.200599098101076,0.9500007629394496,1.1032823623103738,2.1674998283386238,-2.5475144616649885,6.882514118342236,-0.19000731666318416,4.525006973340432,-1.7937784496890181,49.333343505859375,-19.97587370538392,2.3575071450018066,11,-0.3000001907348633,-2.640000343322754,-1.1974997520446777,1.100000381469723,1.889999389648441,2,0.07961162085672036,1.3252046136144349,26.1200008392334,-1.4999984105438164,27.29999923706055,9.842170779207779,26.3700008392334,0.07961162085672036
753,2002-11-21,27.75,28.21999931335449,26.10000038146973,26.399999618530273,3382181.0,0.07766990291262132,-1.1743591549364663,-2.700000762939453,76.91652829992489,69.18446141776599,-2.527463597470941,-4.5865235240996896,-3.7973731227453413,1.8668671062777626,18.178966504662114,2.4699993133544886,1.304843350307383,3.899999809265136,-1.1291275795813505,8.929127198111622,1.385436114841891,6.414563503688381,-3.2766495201383172,83.90413352485211,12.622046529604717,2.514563694423244,11,-2.015000343322754,-4.3550004959106445,-2.9549999237060547,-0.899999618530277,-0.25,3,-0.018018018018018056,2.8000030517577983,25.75,1.3252046136144349,26.1200008392334,-1.4999984105438164,27.29999923706055,-0.018018018018018056
754,2002-11-22,28.90999984741211,29.149999618530273,27.36000061035156,27.75,2220451.0,0.04180179630313918,1.1829264321402364,0.8592589034302596,73.19486219451521,71.59750762363164,-3.2571211079031492,-5.313258617336373,-4.9980088374132166,0.45713208950878226,16.47582449348082,1.7899990081787145,1.6024694806271746,4.611999702453613,-0.5489284617636159,9.772927866670841,2.0315356203449966,7.192463784562229,-3.837185554191578,93.7662403288764,24.847777361866363,2.580464082108615,11,-2.5299997329711914,-5.050000190734863,-4.164999961853027,-2.0599994659423864,-1.360000610351559,4,-0.03839504033933505,-1.1743591549364663,27.75,2.8000030517577983,25.75,1.3252046136144349,26.1200008392334,-0.03839504033933505
755,2002-11-25,28.93000030517578,29.09000015258789,28.20000076293945,29.09000015258789,1109081.0,0.0006918179823325321,10.125002980235125,-0.1379309210850842,72.48731467733073,73.12535650261171,-2.7985562331756277,-4.8760006675100485,-5.043131618371042,0.18354035748937747,14.652346466697292,0.889999389648441,1.973714201292502,4.18300018310547,-0.9476181231497982,9.313618489360739,1.6176910299778342,6.748309336233106,-3.1232926533994956,94.28573268684954,27.86808075453669,2.565309153127634,11,-2.5500001907348633,-5.070000648498535,-4.4775004386901855,-2.0799999237060582,-0.970001220703125,0,-0.03041828755037357,1.1829264321402364,28.90999984741211,-1.1743591549364663,27.75,2.8000030517577983,25.75,-0.03041828755037357
756,2002-11-26,27.85000038146973,29.04999923706055,27.53000068664551,29.04999923706055,1911174.0,-0.03733148677198017,1.5333333333333334,7.5,64.34619654376914,73.92065569578868,-1.340638724209441,-3.2415544352830317,-3.9955188435777416,1.0060441893995211,12.255687839143643,1.519998550415039,2.3915358098767534,2.6455002784729054,-1.8009458406994163,7.091946397645227,0.4222772188867445,4.868723338059066,-1.441500175677728,66.23378939603445,3.344975556683991,2.22322305958616,11,-1.3250007629394567,-3.990000724792484,-3.5275006294250524,-1.000000000000007,0.10999870300292613,1,-0.007540430482759208,10.125002980235125,28.93000030517578,1.1829264321402364,28.90999984741211,-1.1743591549364663,27.75,-0.007540430482759208
757,2002-11-27,29.170000076293945,29.75,27.5,28.1200008392334,6098616.0,0.04739675679510902,1.0361999385505525,-0.8750001986823387,71.39107287439931,73.52684167838706,-2.10261711186007,-4.170511220607661,-5.292292753831738,-0.547229484832318,11.070893105685021,2.25,2.7072466844200385,3.5814999580383287,-0.840698870340713,8.00369878641737,1.3704005438488096,5.792599372227848,-2.2680299762090534,84.10958947059834,20.616285241336215,2.211099414189521,11,-1.6450004577636719,-5.010000228881836,-4.8575005531311035,-2.3199996948242223,0.4799995422363281,2,-0.052451171842433975,1.5333333333333334,27.85000038146973,10.125002980235125,28.93000030517578,1.1829264321402364,28.90999984741211,-0.052451171842433975
758,2002-11-28,29.18000030517578,29.59000015258789,28.5,29.5,1160645.0,0.0003428258092450509,3.3600006103515625,-0.30476183556099706,73.33932247685497,73.20615628713314,-1.7582344785341348,-3.8045729806860535,-5.257517492828935,-0.7706193979023652,10.822445508843462,1.0900001525878906,2.906197489579881,3.2290001869201674,-1.118446237906312,7.576446611746647,1.0552769745069277,5.402723399333407,-1.7084242251078692,76.15063429333915,10.511487147010172,2.1737232124132397,11,-1.6550006866455078,-5.020000457763672,-4.902500629425049,-2.3299999237060582,0.5200004577636683,3,-0.05277590470943838,1.0361999385505525,29.170000076293945,1.5333333333333334,27.85000038146973,10.125002980235125,28.93000030517578,-0.05277590470943838
759,2002-11-29,30.3700008392334,31.18000030517578,29.21999931335449,29.21999931335449,4168608.0,0.04078137496957268,-2.408692854252206,-3.5937581956464837,75.87327829240382,72.07276224804154,-2.5939465304271785,-4.52233263492095,-6.3970180932649825,-2.169415900912263,10.398490308769478,2.0,3.2140479167464164,3.9720006942749038,-0.2549386504565945,8.198940039006402,1.8585310219091546,6.085470366640653,-2.8700008392333984,77.98914677253833,7.2614208872760315,2.1134696723657487,11,-2.1300010681152344,-5.495000839233398,-6.092501163482666,-3.5200004577636754,-0.4500007629394531,4,-0.09450117747529974,3.3600006103515625,29.18000030517578,1.0361999385505525,29.170000076293945,1.5333333333333334,27.85000038146973,-0.09450117747529974
760,2002-12-02,31.06999969482422,32.200000762939446,31.0,31.399999618530273,2472881.0,0.02304902325476821,-4.106393685449313,-0.2869560746485499,76.18283936511432,72.48708454170875,-3.02057821792539,-4.935900225942966,-7.010261909496865,-3.0535866213153966,11.252256662362957,1.8299999237060476,3.2070026978199806,4.329499530792237,-0.24976940590514474,8.908768467489619,2.039865062443546,6.619133999140928,-2.8339996337890625,75.95742798542635,1.651187228979083,2.2896344683486904,12,-2.3199996948242188,-5.684999465942386,-7.65000057220459,-4.864999771118168,-2.3199996948242188,0,-0.11329258102149409,-2.408692854252206,30.3700008392334,3.3600006103515625,29.18000030517578,1.0361999385505525,29.170000076293945,-0.11329258102149409
761,2002-12-03,29.440000534057614,31.149999618530273,29.149999618530273,31.10000038146973,2051884.0,-0.052462155673536626,1.272729440170968,5.030303730890407,69.04070180467663,72.53023516988766,-0.9723659447524433,-3.074462091132954,-5.262947632585092,-1.598669509236057,11.87295575451999,2.0,3.089759477444435,2.4525003433227504,-2.1507793793206496,7.05578006596615,0.1508604820010504,4.75414020464445,-0.4112003326415987,41.27660040727973,-36.83603139539876,2.3016398613216995,12,-0.2899999618530238,-4.055000305175781,-6.065000534057614,-3.2799997329711914,-1.8600006103515625,1,-0.050271787457096706,-4.106393685449313,31.06999969482422,-2.408692854252206,30.3700008392334,3.3600006103515625,29.18000030517578,-0.050271787457096706
762,2002-12-04,29.0,29.440000534057614,28.649999618530273,29.440000534057614,1379595.0,-0.014945670043334358,2.5909088938692237,0.26506058704978774,62.87520047126283,70.97008763336966,-0.02555911682789258,-2.428168213395935,-4.7241226174317035,-1.351339835720644,12.62319318854519,0.7900009155273402,2.7596287072383383,1.802499771118164,-2.763654195274267,6.368653737510595,-0.48057721207805315,4.085576754314381,3.200000762939446,13.513510727029626,-61.81721373644996,2.2830769831962154,12,0.7800006866455007,-3.3499994277954137,-6.15000057220459,-3.3649997711181676,-1.2700004577636719,2,-0.0358621005354256,1.272729440170968,29.440000534057614,-4.106393685449313,31.06999969482422,-2.408692854252206,30.3700008392334,-0.0358621005354256
763,2002-12-05,27.809999465942386,29.60000038146973,27.71999931335449,28.989999771118164,1932014.0,-0.04103450117440044,-1.7647062123439021,2.68181562029938,55.44628936937157,68.99802398613147,1.3117968293542965,-1.0120370712548556,-3.4825496912404503,-0.35059127806217916,13.409762624608025,1.8800010681152415,2.739014252527312,0.43599929809570526,-3.923543818481761,4.7955424146731715,-1.7437722601930261,2.6157708563844366,4.319001274108874,2.0089313273823977,-67.71433465725643,2.1797715582887327,12,2.0400009155273366,-1.4099988937378,-4.992499828338627,-2.174999237060554,0.09000015258788707,3,0.06616325738665507,2.5909088938692237,29.0,1.272729440170968,29.440000534057614,-4.106393685449313,31.06999969482422,0.06616325738665507
764,2002-12-06,27.790000915527344,28.5,26.899999618530273,27.899999618530273,1797301.0,-0.0007191136569252299,1.442749669853833,0.09321921572430765,51.99025903999761,66.72057335976113,1.2920934714008503,-0.7293623814227566,-3.4075687913604114,-0.5033604280026509,14.245410448784867,1.6000003814697266,2.8132410816359723,0.2255006790161147,-3.8321026512469487,4.283104009279178,-1.803300986115417,2.2543023441476464,4.162639767456046,16.792473675895494,-48.12326810266531,2.0288016651315313,12,1.759999275207516,-1.3900003433227575,-5.097501277923584,-2.1550006866455114,-0.04000091552734375,4,0.0687297511510665,-1.7647062123439021,27.809999465942386,2.5909088938692237,29.0,1.272729440170968,29.440000534057614,0.0687297511510665
765,2002-12-09,27.36000061035156,28.5,27.29999923706055,28.5,913520.0,-0.015473202267349606,1.1052656235360192,10.36375301277942,55.36332105711337,65.72247608346605,1.6494234782039676,-0.03660963900494707,-2.877125119477629,-0.23521342232830378,15.00570336211454,1.2000007629394496,2.580911102836552,-0.37249965667724894,-4.07104462487052,3.3260453115160225,-2.221772140773883,1.476772827419385,4.289481608764643,10.82355274873613,-52.19567129365146,1.8492724840966357,12,2.189999580383301,-0.4099998474121094,-4.907500743865963,-1.7250003814697266,0.6199989318847692,0,0.09356722985502497,1.442749669853833,27.790000915527344,-1.7647062123439021,27.809999465942386,2.5909088938692237,29.0,0.09356722985502497
766,2002-12-10,27.170000076293945,28.20000076293945,26.739999771118164,27.59000015258789,1694977.0,-0.006944463809175794,-1.2812503259627208,0.3684213168074302,56.23901661253853,64.03891427659264,1.9364617621430575,0.38000962006419314,-2.5719886412050883,-0.20214997419470748,15.823155791273729,1.4600009918212855,2.348929498639876,-0.6940001487731919,-4.089194128636024,2.7011938310896397,-2.3915971387046078,1.003596841158224,4.194513186787102,15.034972496838853,-47.661730532664954,1.6975969899314165,12,2.3000001907348597,0.4949998855590785,-5.02500057220459,-1.534999847412113,-0.29000091552734375,1,0.05815237097053294,1.1052656235360192,27.36000061035156,1.442749669853833,27.790000915527344,-1.7647062123439021,27.809999465942386,0.05815237097053294
767,2002-12-11,27.88999938964844,28.35000038146973,27.10000038146973,27.239999771118164,1102988.0,0.02649979062689445,-1.6881766741115125,-1.547617858229535,50.6930663900948,61.52266360028594,1.1351759217473294,-0.05203804890789954,-3.2167252894398253,-1.0649965023117396,16.723724800575624,1.25,2.1366807415972566,-0.15850076675414826,-3.0838835008355083,2.766881967327212,-1.6211921337948283,1.3041906002865318,3.104552794075577,40.20976829053589,-18.986240659961126,1.462691367040681,12,1.580000877380364,-0.16499900817871804,-5.67249965667725,-2.2549991607666087,-0.149999618530277,2,-0.011115076110666644,-1.2812503259627208,27.170000076293945,1.1052656235360192,27.36000061035156,1.442749669853833,27.790000915527344,-0.011115076110666644
768,2002-12-12,28.5,29.45000076293945,28.10000038146973,28.46999931335449,2249008.0,0.02187166094302473,-2.506501098585353,0.046154929618799356,47.853403768761424,58.409344208770115,0.46776377785628753,-0.46869472638274345,-3.7444350926279704,-1.811755629591918,17.109916973923006,1.5600013732910085,2.102358712502614,0.3134998321533189,-2.4065486459684777,3.0335483102751155,-1.0465244069075794,1.6735240712142172,2.154187990715549,64.94463412351037,9.703417106268986,1.3600242390608983,12,0.970000267028805,-0.774999618530277,-6.18250036239624,-2.8649997711181676,-0.4500007629394496,3,-0.02701755992153232,-1.6881766741115125,27.88999938964844,-1.2812503259627208,27.170000076293945,1.1052656235360192,27.36000061035156,-0.02701755992153232
769,2002-12-13,28.0,28.60000038146973,27.21999931335449,28.459999084472656,1806938.0,-0.01754385964912286,2.729724156773375,-15.332951872335904,45.3639061896228,54.98501830038217,0.6662926569649485,0.1683113741227018,-3.1307959454627934,-1.3234761108606214,17.300679527968082,1.3800010681152415,1.8385920181147029,-0.26800012588500977,-2.8532180368623123,2.317217785092293,-1.5606090813736628,1.0246088296036433,2.3410529331477576,46.49445637416682,-3.650591910222829,1.2926089554886515,12,0.9449996948242188,-0.274999618530277,-5.37000036239624,-2.5200004577636683,-0.4500007629394496,4,-0.0035714421953473297,-2.506501098585353,28.5,-1.6881766741115125,27.88999938964844,-1.2812503259627208,27.170000076293945,-0.0035714421953473297
770,2002-12-16,30.0,30.35000038146973,27.79999923706055,28.0,1819293.0,0.0714285714285714,-1.1249996026359603,-4.347834740351285,59.81735088233607,53.960201531233224,-1.6778972538352654,-1.7065348842085655,-4.999955497382299,-3.337257760843336,17.26631710200191,2.5500011444091797,1.591269485557433,1.5969998359680169,-1.0564673283109123,4.250467000246946,0.2702662538285523,2.9237334181074814,-3.260000228881836,90.30470021345384,40.451747074202956,1.3267335821394644,12,-1.4549999237060547,-2.274999618530277,-7.37000036239624,-4.965000152587891,-2.8500003814697266,0,-0.07499999999999996,2.729724156773375,28.0,-2.506501098585353,28.5,-1.6881766741115125,27.88999938964844,-0.07499999999999996
771,2002-12-17,29.0,30.229999542236328,28.82999992370605,30.0,1816949.0,-0.033333333333333326,-1.089551431507682,-0.5,49.200375871517544,52.440776575705975,-0.834647056050926,-0.5056338753897585,-3.876103232018238,-2.376793536835681,17.517934542241477,1.399999618530277,1.139439922200438,0.4529998779296882,-1.9824324770880786,2.888432232947455,-0.7647162995791952,1.6707160554385716,-2.1878002166748054,58.46152672400831,12.407194965122756,1.2177161775088838,12,-0.4549999237060547,-1.0949993133544993,-6.237500190734863,-4.045000076293945,-2.6000003814697266,1,-0.03517242957805766,-1.1249996026359603,30.0,2.729724156773375,28.0,-2.506501098585353,28.5,-0.03517242957805766
772,2002-12-18,27.79999923706055,28.79999923706055,27.57999992370605,28.649999618530273,1566266.0,-0.041379336653084464,1.1217386400765585,0.850000381469723,44.162431879251606,51.18701463235931,0.19806090604069482,0.902071953565379,-2.5604169476010803,-1.231531770009905,17.750638390156077,1.4200000762939489,0.5608146086780401,-0.8495008468627887,-2.9369821741598905,1.237980480434313,-1.8932415105113378,0.1942398167857604,-0.9170434417724636,18.530342676698,-22.73728403492623,1.0437406636485507,12,0.7450008392333949,0.10500144958495028,-4.662499427795414,-3.144999504089359,-2.5,2,-0.033093528832457086,-1.089551431507682,29.0,-1.1249996026359603,30.0,2.729724156773375,28.0,-0.033093528832457086
773,2002-12-19,27.25,28.5,26.11000061035156,27.56999969482422,2410937.0,-0.019784145760958882,1.1926596835551606,0.37647006024975194,36.046505874992896,49.415486502914334,0.737864843904557,1.4890354391885552,-1.9122779727248016,-0.7243776704563842,17.111421761035718,2.389999389648441,0.13571591693143858,-1.3745000839233406,-3.518549227607963,0.7695490597612817,-2.4465246557656535,-0.30247551208102763,3.10000038146973,26.886779509136645,-9.333645122470138,1.0720245718423114,12,0.9800004959106445,0.8000001907348597,-4.112500190734863,-2.989999771118164,-1.2299995422363281,3,0.017981642976813372,1.1217386400765585,27.79999923706055,-1.089551431507682,29.0,-1.1249996026359603,30.0,0.017981642976813372
774,2002-12-20,27.79999923706055,28.46999931335449,26.770000457763672,27.399999618530273,1425912.0,0.02018345824075407,-1.0481939339344126,-1.250000000000011,35.17678685558241,47.17253825829978,0.21169500974555433,0.8976362225999317,-2.38731615190515,-1.2724652108501147,16.07680808428309,1.6999988555908168,-0.1437677025503028,-0.769000816345212,-2.9392389033964115,1.4012372707059875,-1.85411985987081,0.31611822718038596,2.465201148986818,39.85846032872086,8.306577842600113,1.0851190435255995,12,0.4300012588500941,0.9500007629394496,-4.349999427795414,-3.5649995803833043,-3.379999160766605,4,0.008992806002193099,1.1926596835551606,27.25,1.1217386400765585,27.79999923706055,-1.089551431507682,29.0,0.008992806002193099
775,2002-12-23,28.04999923706055,28.79999923706055,27.43000030517578,28.79999923706055,1480111.0,0.008992806002193099,2.6533304850260513,-1.875001788141032,42.79792045624575,45.67908312982281,0.07807470176024012,0.609582030224562,-2.547910799231275,-1.491137858192996,14.92216043209848,1.3699989318847692,-0.22562912390963774,-0.47500076293944815,-2.650099260668547,1.7000977347896509,-1.5625500118039959,0.6125484859250996,2.132097153472902,47.087357515927884,16.073017362266533,1.087549248864549,12,0.1800012588500941,0.7000007629394496,-4.222499847412113,-3.8149995803833043,-3.099998474121101,0,-0.017825312427794393,-1.0481939339344126,27.79999923706055,1.1926596835551606,27.25,1.1217386400765585,27.79999923706055,-0.017825312427794393
776,2002-12-24,27.63999938964844,28.45000076293945,27.61000061035156,28.45000076293945,199197.0,-0.014616750750937824,1.0740709344108839,1.080001831054678,42.93138897425478,44.816674528062805,0.6277720674188529,1.0572481240697904,-2.119126135103347,-1.0574652234523576,14.140838504290118,0.8400001525878906,-0.25839616577645685,-0.8745005607604952,-3.065289920059744,1.3162887985387535,-1.9698952404101213,0.2208941188891309,2.460655085281374,56.87730707761435,22.67230441727829,1.0953946796496243,12,0.5900011062622035,1.110000610351559,-3.3599996566772496,-3.4499998092651403,-3.2699985504150426,1,-0.01772792264610823,2.6533304850260513,28.04999923706055,-1.0481939339344126,27.79999923706055,1.1926596835551606,27.25,-0.01772792264610823
777,2002-12-25,27.63999938964844,27.63999938964844,27.63999938964844,27.63999938964844,0.0,0.0,1.0,-0.0,48.9916956785083,44.94315140692356,0.6577496114592911,0.9873701717142147,-2.0873811851187156,-1.0460064922785826,13.023874595719038,0.0,-0.30468323150855525,-0.7980005264282184,-2.999240669264818,1.4032396164083814,-1.8986205978465165,0.3026195449900797,2.380842007989809,56.87730707761435,17.83138276363959,1.1006200714182994,12,0.5900011062622035,1.110000610351559,-3.3599996566772496,-3.4499998092651403,-2.3199996948242223,2,-0.04486251079956838,1.0740709344108839,27.63999938964844,2.6533304850260513,28.04999923706055,-1.0481939339344126,27.79999923706055,-0.04486251079956838
778,2002-12-26,27.63999938964844,27.63999938964844,27.63999938964844,27.63999938964844,0.0,0.0,1.0,0.0,49.10819543043714,45.359183544791826,0.5843837285510176,0.9128857593247339,-2.1010819600434054,-1.0655673819933966,11.846548569598577,0.0,-0.3448937286416509,-0.7210004806518526,-2.9206935890234327,1.4786926277197274,-1.8208470348376409,0.3788460735339356,2.3026251922440757,42.8571160119666,0.9551245624802576,1.0998465541857896,12,0.5900011062622035,1.5100011825561488,-3.3599996566772496,-3.5649995803833043,-0.4799995422363317,3,-0.08465992055934168,1.0,27.63999938964844,1.0740709344108839,27.63999938964844,2.6533304850260513,28.04999923706055,-0.08465992055934168
779,2002-12-27,27.5,28.07999992370605,26.90999984741211,27.20000076293945,589606.0,-0.005065101039794961,-1.6590878549723138,100.0,50.86206532059202,44.36415181570916,0.7219166582530221,0.8715313491546013,-1.9634750880268754,-0.9541251320578112,10.124748380552006,1.1700000762939418,-0.3613390640209744,-0.7174998283386245,-2.7320248241969516,1.2970251675197026,-1.7247623262677898,0.28976266959054087,2.365972102461697,31.21694937148295,-14.01247311856584,1.0072624979291642,12,0.6700000762939453,1.6550006866455007,-2.935000419616699,-3.4250001907348633,0.12999916076660156,4,-0.05381816517223015,1.0,27.63999938964844,1.0,27.63999938964844,1.0740709344108839,27.63999938964844,-0.05381816517223015
780,2002-12-30,27.54999923706055,27.6200008392334,26.82999992370605,27.60000038146973,780958.0,0.0018181540749291347,16.55517409456141,-0.16667090522996128,52.38094782826306,44.71754869979199,0.3216634790357702,0.5737160105691075,-2.0146904025677017,-1.0199069461785975,7.964869862232401,0.7900009155273473,-0.3908080211944629,-0.4915005683898883,-2.010936644174425,1.0279355073946483,-1.2512186062821549,0.26821746950237824,2.240853435558943,44.4443790347177,-4.41423371271955,0.7597180378922681,12,-0.09499931335449574,1.6050014495849503,-2.4299993515014684,-3.639999389648441,-1.4799995422363317,0,-0.11361158792905146,-1.6590878549723138,27.5,1.0,27.63999938964844,1.0,27.63999938964844,-0.11361158792905146
781,2002-12-31,27.959999084472656,28.149999618530273,27.15999984741211,27.489999771118164,558887.0,0.014882027541422538,1.329410180749251,-9.399771123402632,50.45632145720473,45.416869764009,-0.2809159384876203,0.04970131829386304,-2.3347695894003913,-1.4418687484159847,6.767991277115367,0.9899997711181641,-0.34198829212015625,-0.007500648498535156,-1.3769089963430758,1.3619076993460055,-0.6922048224208055,0.6772035254237352,1.7572365469014777,85.60601681935096,34.180578923407246,0.6847041739222703,12,-0.5049991607666016,1.1950016021728445,-2.839999198913574,-4.09999942779541,-1.3199996948242152,1,-0.10765373462421834,16.55517409456141,27.54999923706055,-1.6590878549723138,27.5,1.0,27.63999938964844,-0.10765373462421834
782,2003-01-01,27.959999084472656,27.96999931335449,27.959999084472656,27.96999931335449,0.0,0.0,1.0000000000007105,-0.021277113812057453,46.17562958736416,46.54232795427248,-0.28589845209433307,-0.033948401163520714,-2.203987043088162,-1.4402204161773007,5.804558350628172,0.010000228881832385,-0.6453927360328464,0.04449939727783203,-1.2359195862085457,1.3249183807642098,-0.5957100944653568,0.6847088890210209,1.6850918464810256,85.60601681935096,34.40805992033044,0.640209491743189,1,-0.17499923706054688,1.1950016021728445,-2.7674994468688965,-4.09999942779541,-1.4499988555908168,2,-0.12839765246032975,1.329410180749251,27.959999084472656,16.55517409456141,27.54999923706055,-1.6590878549723138,27.5,-0.12839765246032975
783,2003-01-02,29.649999618530273,29.649999618530273,27.690000534057614,28.25,1497758.0,0.06044351178094787,1.7999994550431044,-139.99675758158702,59.999999999999986,49.300462748096656,-1.7876474725965075,-1.664365728067363,-3.7405482375896,-3.132460340333374,5.504514133162359,1.9599990844726598,-0.7058559613144837,1.6424999237060547,0.1475557874439808,3.1374440599681286,0.8950278555750195,2.38997199183709,-3.5399990081787145,100.0,46.21569709013342,0.7474720681310364,1,-1.4099998474121094,-0.49499893188477273,-3.807499885559082,-5.489999771118164,-3.5499992370605433,3,-0.14603709879982418,1.0000000000007105,27.959999084472656,1.329410180749251,27.959999084472656,16.55517409456141,27.54999923706055,-0.14603709879982418
784,2003-01-03,29.70000076293945,29.899999618530273,29.04999923706055,29.53000068664551,1208963.0,0.001686379259780102,1.9824690556579752,0.1214286590109254,47.61905338578641,49.83614418471228,-1.7207450040750167,-1.6484548164721353,-3.5543825681861243,-3.1828361648477994,5.686231653924606,0.850000381469723,-0.5990597078744742,1.5970010757446254,-0.073197433466067,3.2671995849553177,0.7619018211392792,2.4321003303499715,-3.5192001724243163,93.48537864912475,42.489819621133215,0.8350992546053456,1,-1.3350009918212855,-0.5450000762939489,-3.857501029968258,-5.54000091552734,-3.44000053405761,4,-0.08552191415081811,1.7999994550431044,29.649999618530273,1.0000000000007105,27.959999084472656,1.329410180749251,27.959999084472656,-0.08552191415081811
785,2003-01-06,29.920000076293945,29.989999771118164,29.170000076293945,29.54999923706055,814634.0,0.007407384097747771,2.215683634582085,2.1764745481269423,58.33333621278552,51.54747165566014,-1.8412122528623343,-1.7569094445609537,-3.530789408385921,-3.4244483541214876,5.896705788022665,0.8199996948242188,-0.3233722095504312,1.6890004158020027,-0.12742681532021294,3.5054276469242183,0.7807868002408966,2.5972140313631087,-3.5904315246582073,97.52651248369824,45.51419049708016,0.9082136155611075,1,-1.510000228881836,-0.7649993896484446,-3.3625001907348633,-5.045000076293945,-2.1000003814697266,0,-0.07653746355909086,1.9824690556579752,29.70000076293945,1.7999994550431044,29.649999618530273,1.0000000000007105,27.959999084472656,-0.07653746355909086
786,2003-01-07,28.75,30.0,28.459999084472656,30.0,1078983.0,-0.03910428052508441,1.46400146484375,-3.3783707155634466,58.652105032761895,52.62085047279944,-0.5556307570698316,-0.48746304015310216,-2.0854726115625546,-2.274621465511313,6.240948269259413,1.5400009155273438,-0.09104247597346316,0.4400003433227546,-1.3186479836372733,2.1986486702827825,-0.43932382015725935,1.3193245068027686,-2.200805575195318,45.88743337695749,-9.932167371559721,0.8793241634800143,1,-0.33500003814697266,-0.11999988555908203,-1.682499885559082,-3.3649997711181676,0.14999961853027344,1,-0.09321740191915762,2.215683634582085,29.920000076293945,1.9824690556579752,29.70000076293945,1.7999994550431044,29.649999618530273,-0.09321740191915762
787,2003-01-08,27.57999992370605,29.03000068664551,27.459999084472656,28.3700008392334,1721069.0,-0.04069565482761561,-2.0485391227699887,0.6320007324218778,52.70049094727191,53.01999441911441,0.6760580883156244,0.6936875906190529,-0.7380186513727658,-1.1444169345620985,6.435906931913977,1.5700016021728551,-0.014291208908325359,-0.7144997596740765,-2.4940741089885847,1.0650745896404317,-1.6042869343313306,0.17528741498317757,-0.7547410528857448,4.7244407866081755,-52.49309604714395,0.8897871746572533,1,0.8350000381469762,0.6500005722045934,-0.31249952316283824,-2.1949996948242188,0.9899997711181676,2,-0.03408268805866255,1.46400146484375,28.75,2.215683634582085,29.920000076293945,1.9824690556579752,29.70000076293945,-0.03408268805866255
788,2003-01-09,27.729999542236328,28.190000534057614,26.540000915527344,27.82999992370605,1817421.0,0.0054387098964907565,3.024381450373005,0.1265826146580729,49.3870428542224,52.85610303396223,0.6036475500839735,0.5091479839991742,-0.719347365162136,-1.3677538835877208,6.2680954602480705,1.6499996185302699,0.09968288529096014,-0.5260001182556167,-2.320112600880755,1.2681123643695216,-1.4230563595681858,0.37105612305695246,2.270000457763672,34.39303299383254,-23.986747062760358,0.897056241312569,1,0.5400009155273438,0.5000009536743164,-0.014998912811286402,-2.3449993133544957,1.4300003051757812,3,-0.043995648521244046,-2.0485391227699887,27.57999992370605,1.46400146484375,28.75,2.215683634582085,29.920000076293945,-0.043995648521244046
789,2003-01-10,27.899999618530273,28.85000038146973,27.60000038146973,27.8700008392334,1568518.0,0.006130547389119556,-3.3859672605105553,-0.2999866486105125,48.66785398854436,52.44353705177126,0.5546854857698449,0.3491743538102199,-0.6991045317573352,-1.5964768555312858,6.442498689945745,1.25,0.15033161540277007,-0.3510000228881829,-2.1486703457677336,1.4466702999913679,-1.2498351843279565,0.5478351385515907,2.030800399780272,39.30633129662256,-19.654953400617927,0.8988351614397748,1,0.37000083923339844,0.3300008773803711,0.2250008583068812,-2.514999389648441,1.0900001525878906,4,-0.06451610256887041,3.024381450373005,27.729999542236328,-2.0485391227699887,27.57999992370605,1.46400146484375,28.75,-0.06451610256887041
790,2003-01-13,27.75,28.54999923706055,27.559999465942386,27.90999984741211,1411881.0,-0.005376330486780656,-2.666659602424496,-5.33354526958291,51.0242144528039,52.5066362735045,0.8225372909373547,0.33936628097774246,-0.44662638341259964,-1.5018783766599029,5.788487531036164,0.9899997711181641,0.20136387248227905,-0.3884996414184556,-1.9969681308928244,1.2199688480559132,-1.19273388615564,0.4157346033187288,2.1129840362548826,34.9710810590308,-23.25191280341941,0.804234244737184,1,0.5200004577636719,0.48000049591064453,0.225000381469723,-2.3649997711181676,2.0,0,-0.053693685445699524,-3.3859672605105553,27.899999618530273,3.024381450373005,27.729999542236328,-2.0485391227699887,27.57999992370605,-0.053693685445699524
791,2003-01-14,27.979999542236328,28.36000061035156,27.399999618530273,28.13999938964844,1394190.0,0.008288271792300073,2.199991099073694,1.0000000000000222,53.03571647527322,53.26886814993884,0.6656761248950396,0.030601750062437816,-0.5783885358139713,-1.8206737542696025,5.136394342273762,0.9600009918212855,0.2567293853887236,-0.10750007629394531,-1.6648244385907134,1.4498242860028228,-0.8861622574423293,0.6711621048544387,1.8165248316040028,57.831275464830014,-0.5387256165164587,0.7786621811483848,1,0.29000091552734375,0.2500009536743164,0.2700009346008265,-2.5949993133544957,1.260000228881836,1,-0.005718364904566453,-2.666659602424496,27.75,-3.3859672605105553,27.899999618530273,3.024381450373005,27.729999542236328,-0.005718364904566453
792,2003-01-15,26.8799991607666,28.399999618530273,26.709999084472656,28.239999771118164,1355920.0,-0.03931380984510935,1.011905032220562,8.500011920940135,44.328355532123304,51.52757432017476,1.7839713533334596,1.1153275007081334,0.5994212253874878,-0.8017580317158846,5.3334113447558025,1.6900005340576172,0.27218908465924585,-1.1615004539489746,-2.8064648230271487,0.4834639151291995,-1.9839826384880617,-0.33901826940988755,2.85139474390747,14.718542157781508,-43.72947823158231,0.8224821845390871,1,1.3900012969970703,1.350001335144043,1.6875009536743129,-1.4949989318847692,1.5100002288818395,2,0.07514882889996577,2.199991099073694,27.979999542236328,-2.666659602424496,27.75,-3.3859672605105553,27.899999618530273,0.07514882889996577
793,2003-01-16,27.739999771118164,28.239999771118164,26.899999618530273,27.06999969482422,1534564.0,0.03199407132448129,-1.6534650473721084,-0.492646893828047,51.61724911489513,51.97181829007573,0.6979409454292842,0.30980238703027396,-0.15440878990870033,-1.7263709150352895,5.5828274734906325,1.3600006103515625,0.2998335638025367,-0.32599983215332173,-1.9355429160984556,1.2835432517918122,-1.1307713741258887,0.4787717098192452,1.927566273772971,48.13084403690977,-13.193241085985825,0.8047715419725676,1,0.5300006866455078,0.49000072479248047,0.8575005531311,-2.3549995422363317,1.1300010681152344,3,0.029920689637864317,1.011905032220562,26.8799991607666,2.199991099073694,27.979999542236328,-2.666659602424496,27.75,0.029920689637864317
794,2003-01-17,28.04999923706055,29.38999938964844,27.85000038146973,28.28000068664551,2541394.0,0.011175179109595534,-3.8888922528239394,-0.34328570655871643,53.255208203982974,51.40758184465323,0.14446727851136387,0.02054601215386498,-0.3427750190181378,-2.096163541833665,5.536921903636725,1.649999618530277,0.37707635461840283,-0.028500366210934658,-1.6332211832152836,1.5762204507934143,-0.8308607747131092,0.7738600422912398,1.5550155052433077,50.000000000000064,-12.903266503681905,0.8023604085021738,1,0.22000122070312145,0.1800012588500941,0.5475010871887136,-2.664999008178718,0.350000381469723,4,0.039572215349118034,-1.6534650473721084,27.739999771118164,1.011905032220562,26.8799991607666,2.199991099073694,27.979999542236328,0.039572215349118034
795,2003-01-20,27.54999923706055,28.649999618530273,27.270000457763672,28.03000068664551,1300645.0,-0.017825312427794393,-1.6538470708415451,2.0869496711917535,47.361648498987925,50.153086674233904,0.30500265408950256,0.5071694825663116,0.27491121480396785,-1.65132796077312,5.812240878071289,1.3799991607666016,0.1737626543191162,-0.5035003662109325,-2.125575881599822,1.118575149177957,-1.314538123905379,0.307537391483514,1.993715228707778,31.34328570655881,-27.50315414851432,0.811037757694445,1,0.4150009155273402,0.6800012588500941,0.7850008010864222,-2.164999008178718,-0.8400001525878942,0,0.05226862337333604,-3.8888922528239394,28.04999923706055,-1.6534650473721084,27.739999771118164,1.011905032220562,26.8799991607666,0.05226862337333604
796,2003-01-21,27.149999618530273,28.18000030517578,26.90999984741211,27.940000534057614,2028751.0,-0.014519042816966476,1.0,1.6458302703261085,45.042842971980654,49.30223689920154,0.5075484902184506,0.9155163323090036,0.7729669649344544,-1.2919745849830129,6.186790441961696,1.2700004577636719,0.0596621069353418,-0.8789999961853034,-2.5416666843507087,0.7836666919801019,-1.7103333402680079,-0.047666652102599016,2.333640576233236,16.417928505749067,-37.430753790899075,0.8313333440827034,1,0.8150005340576172,1.0200004577636719,0.9850006103515625,-1.764999389648441,-0.5699996948242223,1,0.09576428795583447,-1.6538470708415451,27.54999923706055,-3.8888922528239394,28.04999923706055,-1.6534650473721084,27.739999771118164,0.09576428795583447
797,2003-01-22,26.399999618530273,27.59000015258789,25.920000076293945,27.149999618530273,2314153.0,-0.027624309780399203,1.049078505482161,0.9493659883917491,27.52420327958467,46.87303250201957,1.1986094812161632,1.652584365846355,1.6252906341181372,-0.5921848527089537,6.79893676367446,1.6700000762939453,-0.18685581280185204,-1.567000007629396,-3.3767180601995292,0.24271804494073734,-2.4718590339144626,-0.6621409813443293,3.0247677906485144,13.832842571150424,-32.76615014952817,0.9048590262850659,1,1.255000114440918,1.5600004196166992,1.8250007629394496,-1.014999389648441,1.1200008392333984,2,0.10757576491002996,1.0,27.149999618530273,-1.6538470708415451,27.54999923706055,-3.8888922528239394,28.04999923706055,0.10757576491002996
798,2003-01-23,25.29999923706055,26.70000076293945,25.11000061035156,26.26000022888184,1671371.0,-0.041666681718344756,-1.3731376637795192,1.2800013224283855,23.429938559408015,44.06881967655998,2.143027193155188,2.707082814711786,2.767295910112363,0.4459089354895944,7.6047844695686875,1.5900001525878906,-0.39864505392356264,-2.5500003814697223,-4.716190788448483,-0.383809974490962,-3.6330955849591007,-1.466905177980344,3.9845774788028443,4.4392215163249285,-34.73237780057379,1.08309520348938,1,1.9500007629394496,2.255001068115231,2.9250011444091726,0.08500099182128196,2.730001449584961,3,0.12213439706597007,1.049078505482161,26.399999618530273,1.0,27.149999618530273,-1.6538470708415451,27.54999923706055,0.12213439706597007
799,2003-01-24,26.020000457763672,27.01000022888184,24.790000915527344,25.60000038146973,3079075.0,0.028458547131038348,-1.1764709732251166,-0.43749962747135135,27.790436711114282,41.48728881637225,1.2609005183759407,1.9716038410661731,2.078222186229141,-0.3340373154360208,8.072168151791223,2.2199993133544957,-0.48179792797691334,-1.7559991836547866,-4.0686957842215214,0.5566974169119483,-2.9123474839381522,-0.5996508833714209,3.0141016917690138,31.865283821972167,0.07208259866152034,1.156348300283367,1,1.0699996948242188,1.375,2.119999885559082,-0.6350002288818395,1.3599987030029297,4,0.10953114263375663,-1.3731376637795192,25.29999923706055,1.049078505482161,26.399999618530273,1.0,27.149999618530273,0.10953114263375663
800,2003-01-27,24.420000076293945,26.0,24.020000457763672,26.0,2775696.0,-0.061491174224492684,1.5063286555002264,-3.761903896894233,26.49294539951083,38.538092030176415,2.6137266952565668,3.5047813794166984,3.661214363311146,1.2133500572632414,8.657142090085912,2.0,-0.6010796362055828,-3.1994996070861816,-5.957359135619221,-0.44164007855314225,-4.578429371352701,-1.820569842819662,4.274573974518312,9.615375798129147,-19.552503441290266,1.3789297642665188,1,2.2849998474121094,2.5900001525878906,4.070000171661377,0.9650001525878871,2.739999771118164,0,0.1629811437265296,-1.1764709732251166,26.020000457763672,-1.3731376637795192,25.29999923706055,1.049078505482161,26.399999618530273,0.1629811437265296
801,2003-01-28,24.95000076293945,25.290000915527344,24.60000038146973,24.649999618530273,1598111.0,0.021703549753876228,-2.4500059604702056,-0.1898741511996356,34.655783727626215,37.463361829676735,1.797776308689965,2.8856666300629463,3.1580541494784917,0.6256199282504724,9.647964912304378,0.8700008392333984,-0.7305488874903396,-2.518999004364016,-5.516709665944564,0.4787116572165324,-4.01785433515429,-1.0201436735737417,3.277115928567948,26.05043094328806,-5.952875832559396,1.4988553307902734,1,1.7549991607666051,2.0599994659423864,3.5399994850158727,0.4349994659423828,1.8299999237060618,1,0.07054101273405555,1.5063286555002264,24.420000076293945,-1.1764709732251166,26.020000457763672,-1.3731376637795192,25.29999923706055,0.07054101273405555
802,2003-01-29,24.3700008392334,24.90999984741211,24.020000457763672,24.63999938964844,2992122.0,-0.023246489217250033,1.1975308060554828,-0.8999917348541426,31.333344494852582,35.20959464967201,2.217482222119287,3.354931899117112,3.7706363464773105,1.14041889587169,10.796569510696363,0.9300003051757777,-0.8960220231372489,-2.919499015808107,-6.209134682942963,0.37013665132674944,-4.564316849375537,-1.274681182240677,3.436404228899626,11.705699272974767,-19.16933703203736,1.6448178335674288,1,2.3349990844726562,2.6399993896484375,4.119999408721924,1.014999389648434,1.4799995422363317,2,0.09068522808233825,-2.4500059604702056,24.95000076293945,1.5063286555002264,24.420000076293945,-1.1764709732251166,26.020000457763672,0.09068522808233825
803,2003-01-30,25.31999969482422,25.670000076293945,24.520000457763672,24.53000068664551,1625791.0,0.03898230705275196,-1.839507103112277,-2.9259379613865275,36.809817267042625,33.38232899001198,0.9924756173004212,2.1754438178766335,2.8004547675770084,0.152754700616633,11.24448137786858,1.2999992370605469,-1.0894583980255632,-1.753000164031981,-4.957359536331502,1.4513592082675402,-3.3551798501817416,-0.15082047788222042,2.107764912271872,43.478238681415924,13.105023097162864,1.6021796861497606,1,1.015000343322754,1.6900005340576172,3.1700005531311035,0.06500053405761363,-0.2600002288818324,3,0.0868878668821298,1.1975308060554828,24.3700008392334,-2.4500059604702056,24.95000076293945,1.5063286555002264,24.420000076293945,0.0868878668821298
804,2003-01-31,27.15999984741211,27.3700008392334,24.65999984741211,25.059999465942386,2976561.0,0.07266983312657826,1.1507924193559373,2.6582316683044205,47.42807284308326,33.38970947268923,-1.1030443376315127,0.14271336859238204,0.9238407466227514,-1.7018199596824815,11.098513567693372,2.710000991821289,-1.0989346596315919,0.2140000343322761,-2.743825276438365,3.171825345102917,-1.2649126210530426,1.6929126897175948,-3.1399993896484375,93.73131439080146,61.29841490292091,1.4789126553853205,1,-1.0599994659423828,-0.14999961853027344,1.5300006866455078,-1.774999618530277,-3.700000762939453,4,0.03203243166867309,-1.839507103112277,25.31999969482422,1.1975308060554828,24.3700008392334,-2.4500059604702056,24.95000076293945,0.03203243166867309
805,2003-02-03,27.6299991607666,27.979999542236328,27.0,27.31999969482422,1808309.0,0.017304834904086963,-1.06315941639077,0.14761876649061564,48.50554930903003,33.77445462125028,-1.7438910430006374,-0.5350772316327195,0.42128932615699455,-2.175825146589201,10.743318728608925,0.9799995422363281,-1.229932013963296,0.7984993934631355,-1.8339876249604252,3.430986411886696,-0.5177441157486449,2.114742902674916,-3.5429986953735337,91.16160448516024,59.38269221661595,1.3162435092117808,2,-1.6299991607666016,-0.6199989318847656,1.0325012207031214,-2.244998931884769,-3.729999542236328,0,-0.009048136358794756,1.1507924193559373,27.15999984741211,-1.839507103112277,25.31999969482422,1.1975308060554828,24.3700008392334,-0.009048136358794756
806,2003-02-04,26.06999969482422,28.0,25.60000038146973,27.53000068664551,2384614.0,-0.05646035154997453,-1.0000000000000029,-4.709688732472371,46.67214683293147,35.90200390495548,-0.39470815570229334,0.857830171676973,1.9647551532934777,-0.6260694517669378,11.19944848724348,2.39999961853027,-1.4546115519404168,-0.627500057220459,-3.1177996236874783,1.8627995092465603,-1.8726498404539704,0.6176497260130525,-1.8272792663574222,51.50752444329855,16.844767141231664,1.2451497832335103,2,-0.05999946594238281,0.9400005340576172,2.235000610351559,-0.6849994659423864,-3.479999542236328,1,0.04181051650738188,-1.06315941639077,27.6299991607666,1.1507924193559373,27.15999984741211,-1.839507103112277,25.31999969482422,0.04181051650738188
807,2003-02-05,26.63999938964844,26.79999923706055,25.61000061035156,26.20000076293945,1427353.0,0.021864200287558422,2.13158224957209,-0.30136871767471257,45.37036843780912,38.33982944700004,-1.0360337199097067,0.22535108127103243,1.3419503320892439,-1.1828241078938184,11.929837574574842,1.1899986267089915,-1.5901207201703151,-0.010500335693354401,-2.465908174452295,2.4449075030655862,-1.2382042550728265,1.2172035836861177,-2.171842186889652,60.91951755035028,26.805368076763898,1.2277039193794708,2,-0.6299991607666051,0.3700008392333949,1.6650009155273366,-1.2549991607666087,-2.399999618530277,2,0.005255304061736243,-1.0000000000000029,26.06999969482422,-1.06315941639077,27.6299991607666,1.1507924193559373,27.15999984741211,0.005255304061736243
808,2003-02-06,26.51000022888184,27.60000038146973,26.229999542236328,26.29999923706055,1153943.0,-0.0048798484889273075,-6.828567691729062,0.47727647104721665,43.418807013631344,40.07631503616861,-0.8005301226526527,0.2732756093727424,1.4162226509643538,-1.0298227403804283,11.927698042403254,1.370000839233402,-1.6870486141215117,-0.07949953079223349,-2.482036860460507,2.3230377988760402,-1.2807681956263686,1.1217691340419016,-1.829932458288578,55.38923044767879,22.322674136563222,1.2012686648341369,2,-0.5000000000000036,0.49999999999999645,1.9600000381469656,-1.125000000000007,-1.210000991821289,3,-0.024896259589355263,2.13158224957209,26.63999938964844,-1.0000000000000029,26.06999969482422,-1.06315941639077,27.6299991607666,-0.024896259589355263
809,2003-02-07,26.10000038146973,27.38999938964844,25.70000076293945,26.520000457763672,1833901.0,-0.01546585604950046,-1.7704911112813437,-1.9999909174303425,43.75538752120714,41.994364160801524,-0.4224097965627678,0.5707736363593625,1.726219312351521,-0.6034421049927978,12.500732144860601,1.6899986267089915,-1.5923816558322237,-0.3994994163513148,-2.7290840459485572,1.9300852132459276,-1.564291731149936,0.7652928984473064,-1.2207366771120647,20.833336644703046,-11.936855505189207,1.1647923147986212,2,-0.09000015258789418,0.9099998474121058,2.5974998474121023,-0.7150001525878977,0.04999923706054332,4,-0.03984677779030665,-6.828567691729062,26.51000022888184,2.13158224957209,26.63999938964844,-1.0000000000000029,26.06999969482422,-0.03984677779030665
810,2003-02-10,26.26000022888184,26.76000022888184,25.709999084472656,26.10000038146973,1154157.0,0.006130262263356334,-1.2340391857671487,-0.38095194844710384,46.08619404900462,43.264409752065795,-0.3285031912019214,0.30928023485325795,1.4434471341825699,-0.7325520647641035,13.078948505277019,1.0500011444091832,-1.3329327392352397,-0.16499958038329865,-2.4203177825861424,2.090318621819545,-1.2926586814847205,0.9626595207181232,-1.1934923467856358,27.499998013178235,-7.035493636045452,1.127659101101421,2,-0.25000000000000355,0.7499999999999964,2.499999999999993,-0.8750000000000071,-0.23999977111816762,0,-0.10662608987069333,-1.7704911112813437,26.10000038146973,-6.828567691729062,26.51000022888184,2.13158224957209,26.63999938964844,-0.10662608987069333
811,2003-02-11,27.81999969482422,27.8799991607666,26.56999969482422,26.809999465942386,1961084.0,0.059405919738973356,1.3185848475385902,6.31250745058768,55.829229322999204,45.98617473297098,-1.6076409566412622,-1.3315920343349426,-0.17118084759245633,-2.2286453492341884,13.33663239156615,1.619998931884762,-1.107301951626198,1.4029998779296875,-0.8301195560861458,3.636119311945521,0.2864401609217708,2.519559594937604,-2.5774822856537867,97.35685003272744,57.715704686273185,1.1165597170079171,2,-1.5599994659423828,-0.8099994659423828,0.9625005722045863,-2.4349994659423864,-1.9200000762939453,1,-0.1409058274369156,-1.2340391857671487,26.26000022888184,-1.7704911112813437,26.10000038146973,-6.828567691729062,26.51000022888184,-0.1409058274369156
812,2003-02-12,28.899999618530273,29.270000457763672,27.10000038146973,27.45000076293945,5084858.0,0.03882098977545945,-1.0186050802905238,1.4356421059390376,64.80263565509671,49.0964878871992,-2.2098768255233274,-2.3742271151180354,-1.2802012128148945,-3.245634055641652,13.452963022552295,2.1700000762939418,-0.6856193884493678,2.3819997787475593,-0.10731659163376861,4.871316149128887,1.1373415935568936,3.626657963938225,-3.4920332539100656,89.63582994783376,43.66058998179601,1.2446581851906642,2,-1.9349994659423828,-2.1949996948242188,-0.3774995803833008,-3.514999389648441,-3.739999771118164,2,-0.2183390847485167,1.3185848475385902,27.81999969482422,-1.2340391857671487,26.26000022888184,-1.7704911112813437,26.10000038146973,-0.2183390847485167
813,2003-02-13,28.56999969482422,28.899999618530273,28.3700008392334,28.399999618530273,1238320.0,-0.011418682631900934,-3.6087324294066425,0.11724152445946326,60.832625167156394,50.585882589874,-1.5314289035060078,-2.085797353677844,-0.9452915538836777,-2.8714660154570844,13.57558030538842,0.529998779296875,-0.3859246639448486,2.0104998588561998,-0.5897948831629556,4.610794600875355,0.7103524878466239,3.3106472298657756,-2.8530706027525348,80.39213381574478,31.284081757694437,1.3001473710095774,2,-1.1349992752075195,-1.864999771118164,-0.2474994659423828,-3.1849994659423864,-1.3600006103515625,3,-0.15155757682736282,-1.0186050802905238,28.899999618530273,1.3185848475385902,27.81999969482422,-1.2340391857671487,26.26000022888184,-0.15155757682736282
814,2003-02-14,29.15999984741211,29.70000076293945,28.5,28.59000015258789,1755240.0,0.020651038113058684,-2.2000020345051987,3.3529378765609397,72.02602858152244,53.19926917570649,-2.0203562655297205,-2.7282542656986273,-1.5227801781306205,-3.412141455340226,14.748271343032984,1.2000007629394496,0.04978667129535452,2.5449999809265123,-0.23070997349610067,5.320709935349125,1.157145003715204,3.9328549581378205,-3.1588250460850666,86.46614816124985,31.02567509161223,1.3878549772113071,2,-1.5099992752075195,-2.299999237060547,-0.9099993705749512,-3.509999275207523,-3.39999961853027,4,-0.13237313547839835,-3.6087324294066425,28.56999969482422,-1.0186050802905238,28.899999618530273,1.3185848475385902,27.81999969482422,-0.13237313547839835
815,2003-02-17,28.989999771118164,29.729999542236328,28.40999984741211,29.40999984741211,1378740.0,-0.005829906624949199,1.4905667167495884,-0.7368426336148626,69.42307999148298,55.727150637767764,-1.8295490313136504,-2.576963829548607,-1.328123712713161,-3.1688747057575064,15.558973424968931,1.3199996948242188,0.39701807908944886,2.302999877929686,-0.6442346140094131,5.250234369868785,0.8293826319601365,3.7766171238992357,-2.6189423736298814,76.58228459333031,16.704394412523712,1.473617245969549,2,-1.3199996948242188,-2.114999771118164,-0.7399992942810059,-2.5899991989135778,-2.2899990081787145,0,-0.09796482149052288,-2.2000020345051987,29.15999984741211,-3.6087324294066425,28.56999969482422,-1.0186050802905238,28.899999618530273,-0.09796482149052288
816,2003-02-18,29.75,29.79999923706055,28.809999465942386,29.31999969482422,1982351.0,0.026215944632017596,2.7358567973742804,-1.0238100644411243,75.42533619736199,59.0665914999403,-2.249169294196534,-3.3014587998296037,-2.0480026998542513,-3.8431001751088374,16.186197729948642,0.9899997711181641,0.5228306467599566,2.933000087738037,-0.3143148767806281,6.180315052256702,1.3093426054787045,4.55665756999737,-2.9758695451419506,98.14817562025931,30.84763572355851,1.623657482259332,2,-2.0,-2.8400001525878906,-1.4999995231628418,-3.3499994277954137,-2.760000228881836,1,-0.12537813587349,1.4905667167495884,28.989999771118164,-2.2000020345051987,29.15999984741211,-3.6087324294066425,28.56999969482422,-0.12537813587349
817,2003-02-19,29.239999771118164,29.899999618530273,29.21999931335449,29.78000068664551,1068562.0,-0.01714286483636418,-1.3448212359579956,-1.255815191355733,69.32939373573132,61.945545580173636,-1.488059022495495,-2.706549945166266,-1.5261915444136065,-3.274488459923994,16.24588566762466,0.6800003051757848,0.59506665126111,2.280999851226806,-1.1336055525596862,5.695605255013298,0.5736971493335581,3.9883025531200538,-2.0422476867517645,56.86272065423357,-12.895525755635518,1.7073027018932467,2,-1.4399995803833008,-2.2799997329711914,-0.9899992942810059,-2.2899990081787145,-2.559999465942383,2,-0.11422709229590966,2.7358567973742804,29.75,1.4905667167495884,28.989999771118164,-2.2000020345051987,29.15999984741211,-0.11422709229590966
818,2003-02-20,28.38999938964844,29.399999618530273,28.149999618530273,29.31999969482422,2167147.0,-0.02906978071556998,1.2935776605759841,1.7222198674747982,56.72131065526512,63.386203706180076,-0.38368455716763705,-1.7003635519976363,-0.6936789509084527,-2.3710226127720233,15.545507132817239,1.25,0.8054209501030591,1.2764994621276884,-2.101473738090398,4.654472662345775,-0.41248713798135483,2.9654860622367316,-0.7598876998158204,13.714272635323862,-50.82168978993974,1.6889866001090428,2,-0.5850000381469762,-1.4299993515014684,-0.13999891281128285,-0.7249994277954173,-1.9599990844726598,3,-0.1137724414116773,-1.3448212359579956,29.239999771118164,2.7358567973742804,29.75,1.4905667167495884,28.989999771118164,-0.1137724414116773
819,2003-02-21,28.8700008392334,29.20000076293945,28.0,28.01000022888184,1796479.0,0.016907413170286212,-1.7272711509534484,-0.9247315356407456,56.768568226652995,64.57313417036323,-0.4799075984266743,-2.061601951313907,-1.1698321294315193,-2.776660750008851,14.593047049967812,1.2000007629394496,1.0225667097250124,1.6140008926391616,-1.8098863480453318,5.037888133323655,-0.0979427277030851,3.3259445129814083,-0.8767070808091546,45.78952704771485,-14.743201962635261,1.7119436203422462,2,-0.6350011825561523,-1.9100008010864258,-0.6200003623962402,-1.1450004577636754,-3.5400009155273473,4,-0.05749919315917906,1.2935776605759841,28.38999938964844,-1.3448212359579956,29.239999771118164,2.7358567973742804,29.75,-0.05749919315917906
820,2003-02-24,28.399999618530273,29.209999084472656,28.149999618530273,28.979999542236328,1140516.0,-0.016279917112590025,1.038462455456948,-0.6744180372952956,64.4361800565114,65.52946202964237,0.3638371657368644,-1.3472132858361938,-0.7658405920998632,-2.2384257624155914,13.18959024837471,1.0599994659423828,1.2859159288630977,0.9449996948242188,-2.2391084887589585,4.129107878407396,-0.6470543969673699,2.5370537866158074,1.5,21.05261572840153,-38.943698744643,1.5920540917915893,2,0.10000038146972656,-1.4399995803833008,-0.14999914169311523,-0.6749992370605504,-3.699998855590824,0,-0.09295772623623211,-1.7272711509534484,28.8700008392334,1.2935776605759841,28.38999938964844,-1.3448212359579956,29.239999771118164,-0.09295772623623211
821,2003-02-25,26.709999084472656,28.11000061035156,26.709999084472656,28.11000061035156,1854662.0,-0.05950706185766763,1.000000000000005,2.4137960517878048,50.3808469870956,63.92704106653113,2.100741144204182,0.5074180975672391,0.8693892491493642,-0.4883679890541224,11.800168838440927,1.6900005340576172,1.5556985471788316,-0.83300075531006,-3.816577349478937,2.150575838858817,-2.3247890523945003,0.6587875417743803,3.155000534057617,0.0,-57.40597364849643,1.4917882970844392,2,1.5950002670288086,0.2500009536743164,1.3875012397766113,1.0150012969970668,-0.4799995422363281,1,-0.0003743287860694666,1.038462455456948,28.399999618530273,-1.7272711509534484,28.8700008392334,1.2935776605759841,28.38999938964844,-0.0003743287860694666
822,2003-02-26,26.57999992370605,27.5,26.57999992370605,27.10000038146973,7605528.0,-0.004867059723793754,-2.5384587169423414,0.3714284935776977,50.38084698709558,62.76573237985771,2.0864527388194425,0.8553270774858639,0.9806633923783927,-0.29686109384328674,10.06755466554528,0.9200000762939489,1.797022742678834,-1.0734998703002958,-3.7052275608309273,1.5582278202303357,-2.3893637155656116,0.24236397496501993,3.1587996734619175,0.0,-55.279158442321446,1.3158638452653162,2,1.659999847412113,0.3800001144409215,1.4875001907348668,1.1450004577636719,0.8600006103515625,2,0.0154251259815259,1.000000000000005,26.709999084472656,1.038462455456948,28.399999618530273,-1.7272711509534484,28.8700008392334,0.0154251259815259
823,2003-02-27,27.520000457763672,28.0,26.309999465942386,26.79999923706055,1725665.0,0.035364956236108025,1.0119050322205578,-1.3846165132230237,57.30452479071661,61.13000973643484,1.0972322261222054,0.09338367276241755,0.05020549182670564,-1.1759696012215954,8.80711378222791,1.6900005340576136,1.8132012251275889,-0.24349937438964986,-2.6377492720138775,2.150750523234578,-1.4406243232017637,0.953625574422464,2.0292711589965826,41.72417762022046,-17.172213358868845,1.1971249488121136,2,0.5849990844726562,-0.5600004196166992,0.28749942779541016,0.38500022888182883,0.22999954223632812,3,-0.030523260850852107,-2.5384587169423414,26.57999992370605,1.000000000000005,26.709999084472656,1.038462455456948,28.399999618530273,-0.030523260850852107
824,2003-02-28,28.03000068664551,28.35000038146973,27.1299991607666,27.690000534057614,1526931.0,0.018531984752855113,1.4897995725979938,0.4722216335353829,58.788479845563536,59.94838749799934,0.45827774765164264,-0.3669079425631274,-0.46185993990923535,-1.6371417875304495,8.73249455017347,1.2200012207031286,1.6220488665847839,0.22300081253052184,-2.1566506488636783,2.602652273924722,-0.9668249181665765,1.4128265432276201,1.2601291580493132,59.31039472256302,-3.4104750986938015,1.1898257306970992,2,0.07499885559081676,-1.0700006484985387,-0.6275005340576207,-0.12500000000001066,0.9799995422363281,4,-0.057081710391538754,1.0119050322205578,27.520000457763672,-2.5384587169423414,26.57999992370605,1.000000000000005,26.709999084472656,-0.057081710391538754
825,2003-03-03,27.3799991607666,28.51000022888184,27.1200008392334,28.399999618530273,1754478.0,-0.023189493755117696,1.241931464749469,-2.9999999999999374,47.59825182025707,56.85648923387657,0.9564662828351373,0.27763857087265364,0.17042124831095862,-0.936646426733148,9.068505810594681,1.389999389648441,1.495299811208664,-0.41450071334838867,-2.800684430448186,1.9716830037514086,-1.6075925718982873,0.77859114520151,1.6717202536280276,48.63633289811104,-9.302484294648131,1.1930918585498995,3,0.7250003814697266,-0.4199991226196289,-0.1374988555908203,0.6700010299682582,0.8299999237060547,0,-0.07487214389685004,1.4897995725979938,28.03000068664551,1.0119050322205578,27.520000457763672,-2.5384587169423414,26.57999992370605,-0.07487214389685004
826,2003-03-04,27.15999984741211,27.29999923706055,26.649999618530273,27.09000015258789,1716743.0,-0.008035037257040356,2.714299727520381,-0.0686271209894273,39.518079930728824,53.54412103332074,0.8609791115871666,0.6150171792636385,0.3829960005204107,-0.7004509587580046,8.676564098897419,0.7299995422363281,1.16891681590403,-0.689000034332274,-2.9561651955762756,1.5781651269117276,-1.8225826149542748,0.4445825462897268,1.67238197110634,38.63636757716507,-14.661253007341394,1.1335825806220003,3,0.6949996948242188,-0.19999980926513672,-0.30249977111816406,0.9500007629394496,1.7999992370605469,1,-0.0905743408797205,1.241931464749469,27.3799991607666,1.4897995725979938,28.03000068664551,1.0119050322205578,27.520000457763672,-0.0905743408797205
827,2003-03-05,26.78000068664551,26.8799991607666,26.32999992370605,26.520000457763672,1577993.0,-0.013991132654693539,1.391315705453822,3.7143051771117674,39.28144845124513,51.60635856620742,0.9558482197463718,1.0604104623297346,0.7510018983264537,-0.3000736846810561,8.349181592501125,0.8299999237060582,0.8685033639906088,-1.075999259948727,-3.3282625401453068,1.176264020247853,-2.202130900047017,0.050132380149563005,1.8505905436668542,21.363684441415806,-27.329081620583473,1.12613164009829,3,0.9799985885620082,0.1799993515014613,0.07749938964843395,1.3299999237060476,1.6499996185302699,2,-0.020537756919605132,2.714299727520381,27.15999984741211,1.241931464749469,27.3799991607666,1.4897995725979938,28.03000068664551,-0.020537756919605132
828,2003-03-06,25.85000038146973,27.0,25.60000038146973,27.0,2121879.0,-0.03472741901905729,1.4347827529186528,-4.42307156219044,30.95513343202964,48.7381991445826,1.6624877909163835,2.043185173874761,1.6579549806406142,0.6222706824850661,8.75835393586222,1.3999996185302699,0.3770730794141528,-1.9729995727539027,-4.3254145008447615,0.37941535533695614,-3.149207036799332,-0.7967921087084733,2.5949435076930385,8.591065742574777,-33.86443915684998,1.1762074640454299,3,1.5549993515014613,1.3599996566772425,1.0074996948242152,2.260000228881829,2.5299987792968714,3,0.06150870905702788,1.391315705453822,26.78000068664551,2.714299727520381,27.15999984741211,1.241931464749469,27.3799991607666,0.06150870905702788
829,2003-03-07,25.059999465942386,25.770000457763672,25.020000457763672,25.35000038146973,1806135.0,-0.030560963399197782,-3.0540657573226153,0.25217479280382077,28.893672850761448,44.78903167727705,2.0732265494363986,2.899959345710773,2.419766899114709,1.4064906471634906,9.004260287719173,0.8299999237060582,-0.04020729069222995,-2.7110004425048793,-5.261425795940109,-0.16057508906964912,-3.9862131192224943,-1.4357877657872642,3.1004500724510784,1.1461034613735557,-35.464467451495906,1.2752126767176146,3,1.7050008773803675,2.220000267028805,1.612500667572018,3.0500011444091726,3.3800010681152273,4,0.10734240189084754,1.4347827529186528,25.85000038146973,1.391315705453822,26.78000068664551,2.714299727520381,27.15999984741211,0.10734240189084754
830,2003-03-10,23.459999084472656,25.489999771118164,23.29999923706055,25.290000915527344,2401147.0,-0.06384678434028701,-1.0372083532939478,6.310331219910026,19.014790118473556,41.30391424743016,3.2394595861753928,4.510701143148182,3.970793071794219,2.9916668145495287,9.608749330232213,2.1900005340576136,-0.2961791597242538,-4.171000766754151,-7.310118571038892,-1.0318829624694104,-5.740559668896523,-2.601441864611779,4.323596564245232,3.9999961853026456,-23.800925251362347,1.5695589021423706,3,2.4450006484985387,3.140000343322754,3.095001220703125,4.650001525878903,4.8600006103515625,0,0.2365729480391383,-3.0540657573226153,25.059999465942386,1.4347827529186528,25.85000038146973,1.391315705453822,26.78000068664551,0.2365729480391383
831,2003-03-11,23.899999618530273,24.25,23.20000076293945,23.29999923706055,2848410.0,0.01875535171477649,-1.6250068545570142,-0.32786873285472284,23.511918840847386,38.31847778673591,2.636163439983747,3.965267655872701,3.472703888769221,2.582042082693352,10.965833770406693,1.0499992370605504,-0.6079522178263446,-3.5350002288818345,-7.086815467206783,0.016815009443114093,-5.310907848044309,-1.7590926097193602,3.2558925325555883,18.421026214002627,-5.468156091748025,1.7759076191624739,3,1.955000877380371,2.65000057220459,2.6050004959106445,4.2100009918212855,3.79000091552734,1,0.18033470856630185,-1.0372083532939478,23.459999084472656,-3.0540657573226153,25.059999465942386,1.4347827529186528,25.85000038146973,0.18033470856630185
832,2003-03-12,22.59000015258789,24.170000076293945,22.399999618530273,24.1299991607666,4053574.0,-0.05481169401051822,1.185184618300883,-2.5666633817905695,22.485784468253527,34.44972886201779,3.7109019263438725,5.036524722085165,4.7081947353904425,3.9344284147839446,11.689142954219363,1.7700004577636719,-1.0192588487521768,-4.529499721527099,-8.614391077800533,-0.4446083652536643,-6.571945399663814,-2.4870540433903834,3.9329493763945464,4.130446050026433,-20.176413861927497,2.0424456781367164,3,2.864999771118164,3.559999465942383,3.9200000762939453,5.520000457763668,5.3899993896484375,2,0.2819831292101618,-1.6250068545570142,23.899999618530273,-1.0372083532939478,23.459999084472656,-3.0540657573226153,25.059999465942386,0.2819831292101618
833,2003-03-13,24.239999771118164,24.239999771118164,22.559999465942386,23.20000076293945,2007012.0,0.07304115127866662,2.230772898750862,-0.6753244662207124,30.23057249437815,31.276628045219415,1.728472408975243,3.210082332547426,2.9468413270664726,2.337000324668466,12.426778174461377,1.6800003051757777,-1.1502721707110268,-2.6630001068115234,-6.88101232912328,1.555012115500233,-4.772006217967402,-0.5539939956556452,1.5408187739828847,54.5993974590953,31.64634345724151,2.109006111155878,3,1.2150001525878906,1.9099998474121094,2.270000457763672,3.870000839233395,3.739999771118164,3,0.17285480914277818,1.185184618300883,22.59000015258789,-1.6250068545570142,23.899999618530273,-1.0372083532939478,23.459999084472656,0.17285480914277818
834,2003-03-14,25.29999923706055,25.63999938964844,24.649999618530273,24.86000061035156,2643727.0,0.0437293513181205,-1.30232341512749,0.42307600608151896,37.39837360552285,30.14330824358228,0.26876072664735773,1.945838197653888,1.783897550864399,1.3753894449607742,12.292433397893216,1.399999618530277,-1.2573112264106356,-1.4100006103515597,-5.54561768306975,2.725616462366631,-3.477809146710655,0.6578079260075356,-2.899999618530277,89.50616738869238,63.57341063623652,2.0678085363590952,3,-0.44999980926514027,0.850000381469723,1.2100009918212855,2.8100013732910085,2.6800003051757777,4,0.12173913109034129,2.230772898750862,24.239999771118164,1.185184618300883,22.59000015258789,-1.6250068545570142,23.899999618530273,0.12173913109034129
835,2003-03-17,26.149999618530273,26.790000915527344,24.10000038146973,24.3799991607666,3329986.0,0.03359685403565571,-1.3090152997323201,4.022740868539855,47.556721564238785,31.036490647305605,-0.8650307295245803,0.9192957378507884,0.8316151286533326,0.6297192208373055,11.90365470218731,2.6900005340576136,-1.5128560088716618,-0.4180002212524414,-4.4167561140577405,3.5807556715528577,-2.417378167655091,1.5813777251502081,-3.685200004577638,85.42138706348776,53.886403643088784,1.9993779464026504,3,-1.4499998092651367,0.0,0.3600006103515625,1.9600009918212855,1.8400001525878906,0,0.08757173800892182,-1.30232341512749,25.29999923706055,2.230772898750862,24.239999771118164,1.185184618300883,22.59000015258789,0.08757173800892182
836,2003-03-18,26.020000457763672,27.18000030517578,25.649999618530273,26.690000534057614,2449519.0,-0.004971287291127946,-1.1702110390708382,-0.37853101865321626,47.5567215642388,31.955965437638234,-1.0211289471402516,0.7963543142723779,0.8934311831084507,0.8843107164384634,11.353240345153926,1.5300006866455078,-1.8562991760163108,-0.361499404907228,-4.072996896769663,3.349998086955207,-2.2172481508384436,1.4942493410239877,-3.3821927917480465,75.73222425149545,38.54731504539915,1.855748745931217,3,-1.2300004959106445,0.12999916076660156,0.48999977111816406,2.090000152587887,3.0,1,0.08839351255177585,-1.3090152997323201,26.149999618530273,-1.30232341512749,25.29999923706055,2.230772898750862,24.239999771118164,0.08839351255177585
837,2003-03-19,25.899999618530273,27.149999618530273,25.65999984741211,26.170000076293945,1996130.0,-0.004611869220686127,-2.973332722981771,0.40298571196761707,42.387215029331756,33.22619672622736,-1.1611957404497382,0.6886061261470147,0.9801670779904228,1.084922648372519,10.711963966498042,1.489999771118164,-2.041733835503294,-0.31450023651122905,-3.7766354298346343,3.147634956812176,-2.0455678331729317,1.4165673601504736,-2.989660394165039,72.29436246470681,34.2095858170146,1.7310675966617026,3,-1.109999656677246,0.25,0.7350006103515625,2.2100009918212855,2.220001220703125,2,0.06911200547843555,-1.1702110390708382,26.020000457763672,-1.3090152997323201,26.149999618530273,-1.30232341512749,25.29999923706055,0.06911200547843555
838,2003-03-20,25.15999984741211,26.10000038146973,25.040000915527344,25.520000457763672,1646057.0,-0.02857142015510794,-2.5333405388909496,1.3333333333333333,36.79852521779655,34.104513655897925,-0.5915761203523147,1.2376712335263917,1.6727815158048855,1.8950232753916225,11.051810377304712,1.0599994659423864,-2.1674664696260315,-0.8930000305175767,-4.226808746935458,2.440808685900304,-2.559904388726519,0.7739043276913655,-1.9934809581982407,34.41556792855114,-0.9436499203160196,1.666904358208941,3,-0.36999988555908203,0.9899997711181641,1.6750001907348633,2.4250001907348633,4.829999923706055,3,0.11208265945654516,-2.973332722981771,25.899999618530273,-1.1702110390708382,26.020000457763672,-1.3090152997323201,26.149999618530273,0.11208265945654516
839,2003-03-21,27.209999084472656,27.70000076293945,25.60000038146973,25.60000038146973,3315622.0,0.08147850753152541,-1.6086982275859727,-4.472211037172032,49.30725307099488,37.47034287284474,-2.5753511557962447,-0.9940322071717205,-0.4072393162877326,-0.06425920811624053,11.38338721103646,2.54000091552734,-2.2265612407021997,1.2399992942810059,-1.8739153212393234,4.353913909801335,-0.31695801347915875,2.7969566020411705,-3.802671310301072,86.38884370710129,50.53173341386876,1.556957307760164,3,-2.159998893737793,-1.0599994659423828,-0.1399989128112793,-0.02499866485595703,3.960000991821289,4,0.028298437474151505,-2.5333405388909496,25.15999984741211,-2.973332722981771,25.899999618530273,-1.1702110390708382,26.020000457763672,0.028298437474151505
840,2003-03-24,25.76000022888184,27.209999084472656,25.5,26.93000030517578,2146056.0,-0.05328919163463908,-1.0236669160891014,-0.7267087073496948,44.81481549507644,39.837331389981294,-0.8546641227583827,0.26144819358064453,1.0001055264962808,1.4243973737192306,11.700737661687793,1.7099990844726562,-2.1628908143254577,-0.07799959182738903,-2.974419375183352,2.818420191528574,-1.5262094835053688,1.3702102998505907,-2.0092586156088252,27.067644911896434,-8.089346749842338,1.4482098916779809,3,-0.7100000381469762,0.38999938964843395,1.4950003623962367,1.4250001907348597,5.930000305175774,0,0.0861800968023847,-1.6086982275859727,27.209999084472656,-2.5333405388909496,25.15999984741211,-2.973332722981771,25.899999618530273,0.0861800968023847
841,2003-03-25,26.70000076293945,26.8799991607666,24.78000068664551,25.520000457763672,1855831.0,0.036490703637637845,1.7272758799210262,-1.008547203615159,49.715505239172145,42.86285592008337,-1.51503815480568,-0.7160521624402598,0.02007972752526399,0.52444227142065,11.745931902583845,2.09999847412109,-1.9750511651268283,0.8625008583068805,-2.0332886014289073,3.7582903180426683,-0.5853938715610134,2.3103955881747744,-2.633318417693122,65.75342555233084,27.65984043012635,1.4478947298678937,3,-1.5700006484985316,-0.5500011444091761,0.5724992752075231,0.48499965667724965,4.319999694824222,1,0.04831456821414326,-1.0236669160891014,25.76000022888184,-1.6086982275859727,27.209999084472656,-2.5333405388909496,25.15999984741211,0.04831456821414326
842,2003-03-26,26.989999771118164,27.79999923706055,26.649999618530273,26.88999938964844,1586825.0,0.010861385763750286,-2.9655164475956015,0.08474606407396355,54.24739025779624,45.531391227129824,-1.2463249694485121,-1.0263833026705846,-0.27193824050510074,0.2717914417838756,11.778945898119364,1.149999618530277,-1.4918609673565584,1.1319998741149888,-1.791593030694056,4.055592778924034,-0.32979657828953535,2.593796326519513,-2.632651952456385,73.17881275701049,30.058182499078306,1.4617964524045226,3,-1.0399999618530238,-0.8400001525878906,0.3400001525878906,0.19500064849853516,4.030000686645508,2,0.07521306794592109,1.7272758799210262,26.70000076293945,-1.0236669160891014,25.76000022888184,-1.6086982275859727,27.209999084472656,0.07521306794592109
843,2003-03-27,26.68000030517578,26.8700008392334,26.10000038146973,26.60000038146973,1879840.0,-0.01148571576773827,2.3478208588855147,0.7999961853172791,56.25966479886973,47.6270902486128,-0.6188964988368859,-0.824830693394496,0.004673786306824468,0.6260185147717721,12.080786200675869,0.889999389648434,-1.0757750326309967,0.8640004158020034,-1.9821710585320744,3.710171890136081,-0.5590853213650355,2.2870861529690423,-1.9783873446741254,62.91392485169083,13.88548844283104,1.4230857371670385,3,-0.730000495910641,-0.7800006866455078,0.6999998092651367,0.505000114440918,3.969999313354492,3,0.05397303289304167,-2.9655164475956015,26.989999771118164,1.7272758799210262,26.70000076293945,-1.0236669160891014,25.76000022888184,0.05397303289304167
844,2003-03-28,26.43000030517578,27.18000030517578,25.79999923706055,26.93000030517578,1363285.0,-0.009370314735397511,1.7600021362304616,-6.25000596047044,62.81277894365438,49.32220773521455,-0.21428333065298943,-0.7387192353269256,0.2076992103416231,0.924031554304964,12.745851210716545,1.3800010681152308,-0.5013291689108925,0.6940004348754876,-1.9745487159982211,3.3625495857491963,-0.6402741405613668,2.028275010312342,-1.4185487170182363,54.63577518285597,-0.08480205058963719,1.3342745754368543,3,-0.14000034332275035,-0.6250009536743164,0.9524993896484375,0.755000114440918,5.25,4,0.13469540010732528,2.3478208588855147,26.68000030517578,-2.9655164475956015,26.989999771118164,1.7272758799210262,26.70000076293945,0.13469540010732528
845,2003-03-31,25.32999992370605,25.79999923706055,25.04999923706055,25.60000038146973,1810095.0,-0.041619385878490456,1.2388120886378409,0.540000915527358,55.83673775707563,50.242209534418635,0.8461494726297509,0.21062461160745372,1.2630933618601254,2.0658166143288064,13.478484336891992,1.3800010681152308,-0.11339565334782264,-0.3034999847412152,-2.8613552399550954,2.254355270472665,-1.5824276123481553,0.9754276428657249,2.4699993133544993,18.211904008528524,-39.402510381530064,1.2789276276069403,3,0.9600000381469798,0.4749994277954137,2.2674999237060582,1.855000495910648,7.0199985504150355,0,0.23055665890951338,1.7600021362304616,26.43000030517578,2.3478208588855147,26.68000030517578,-2.9655164475956015,26.989999771118164,0.23055665890951338
846,2003-04-01,24.70000076293945,26.5,24.35000038146973,25.35000038146973,1510023.0,-0.024871660586820332,-2.185183720006963,2.4074019129967557,59.11841556476166,52.101231816133065,1.4183727355403342,0.6818353856678705,1.853141119694282,2.7257389706446027,13.96198817712768,2.14999961853027,0.10375026355324479,-0.8104991912841832,-3.294812099480385,1.6738137169120186,-2.052655645382284,0.4316572628139177,3.044998474121101,10.144941958532362,-51.99444964734301,1.2421564540981,4,1.3749990463256907,0.7549991607666051,3.0299992561340368,2.4849996566772496,7.099998474121101,1,0.2829959334092875,1.2388120886378409,25.32999992370605,1.7600021362304616,26.43000030517578,2.3478208588855147,26.68000030517578,0.2829959334092875
847,2003-04-02,26.229999542236328,26.489999771118164,25.20000076293945,25.20000076293945,2357917.0,0.061943268503559246,-1.504855411691495,-1.5846144365835433,58.68995909609959,54.53361335816673,-0.066931354821822,-0.9396575235463018,0.3243243863964089,1.2402928743521073,14.22595989606953,1.7899990081787145,0.14317673952394117,0.7469996452331529,-1.6898673233528747,3.1838666138191805,-0.4714338390598627,1.9654331295261684,1.3791997406005905,66.43106754238455,3.200031462318705,1.2184334842930145,4,-0.15499973297118785,-0.7749996185302734,1.4025001525878906,0.9550008773803711,4.300001144409183,2,0.18261536405345113,-2.185183720006963,24.70000076293945,1.2388120886378409,25.32999992370605,1.7600021362304616,26.43000030517578,0.18261536405345113
848,2003-04-03,27.440000534057614,27.79999923706055,26.10000038146973,26.5,2239347.0,0.04613042367282194,1.0481939339344082,0.9126229593197173,59.224146251590184,55.63549037823288,-1.0275616068655289,-2.1338349243634447,-0.8349481454495447,0.05774357671516128,14.267770623079285,1.6999988555908203,0.22588664299621897,1.8775006294250467,-0.7089328047953884,4.463934063645482,0.5842839123148273,3.170717346535266,-3.0900001525878835,89.56525152408243,28.432707948612162,1.2932167171102182,4,-1.3650007247924734,-1.985000610351559,0.15999937057495472,-0.31500053405761363,3.6999988555908274,3,0.13046646698358044,-1.504855411691495,26.229999542236328,-2.185183720006963,24.70000076293945,1.2388120886378409,25.32999992370605,0.13046646698358044
849,2003-04-04,27.75,28.45000076293945,26.79999923706055,27.46999931335449,1427269.0,0.011297356410675974,-1.0370378655602481,0.29787290166406416,57.23327762470504,57.01531950374718,-1.4001469315155752,-2.3525919350529527,-1.1127823621290602,-0.23278218900009762,14.050972151536644,1.6500015258788991,0.4006865947661602,2.053000068664552,-0.6979471329386584,4.803947270267763,0.6775264678629469,3.4284736694661575,-3.3309996414184546,82.92681224852663,23.839428608024754,1.3754736008016055,4,-1.3499994277954102,-2.2950000762939453,-0.2175002098083496,-0.7399997711181641,3.729999542236328,4,0.10450449075784762,1.0481939339344082,27.440000534057614,-1.504855411691495,26.229999542236328,-2.185183720006963,24.70000076293945,0.10450449075784762
850,2003-04-07,29.01000022888184,29.85000038146973,28.309999465942386,28.60000038146973,2714289.0,0.04540541365339967,-2.1111076860239746,1.4642815784633434,62.2641533051826,58.409613733303885,-2.403395796241462,-3.3470879781409373,-2.2737321651858373,-1.4806335996706999,13.085514200069834,2.10000038146973,0.7597240589482581,3.0355002403259306,0.11990524097751276,5.951095239674348,1.57770274065172,4.493297740000141,-4.4297598541259795,84.72726995294745,26.59921505399761,1.4577974996742098,4,-1.9099998474121094,-2.8850002288818395,-1.477500438690189,-2.0000000000000036,2.209999084472649,0,0.09203723044564938,-1.0370378655602481,27.75,1.0481939339344082,27.440000534057614,-1.504855411691495,26.229999542236328,0.09203723044564938
851,2003-04-08,28.209999084472656,29.29999923706055,27.8700008392334,28.85000038146973,2703919.0,-0.027576736921660405,-1.1666678708029283,-1.5609793541063923,58.97435897435897,58.93483247958864,-1.527286618175971,-2.3269401128615925,-1.3990205932530202,-0.654171057565403,11.89380490807643,1.429998397827152,0.7939241116839746,2.0199991226196303,-0.8871027840133507,4.927101029252611,0.5664481693031398,3.473550075936121,-3.313573109313964,64.73115200995593,8.04824931182813,1.4535509533164908,4,-1.1099987030029261,-2.0849990844726562,-0.6774992942810059,-1.1999988555908203,2.4200000762939453,1,0.1467564524639482,-2.1111076860239746,29.01000022888184,-1.0370378655602481,27.75,1.0481939339344082,27.440000534057614,0.1467564524639482
852,2003-04-09,28.959999084472656,29.60000038146973,27.790000915527344,28.61000061035156,2344576.0,0.026586317771729817,1.2208567851250254,-0.5468715075474254,64.75155297898894,59.87837561071299,-2.1997859008224587,-2.7144165363302193,-2.0453567412520712,-1.3671719466942278,10.292547626264067,1.8099994659423864,1.0422428377462083,2.45149917602539,-0.17738689172879774,5.080385243779578,1.137056142148296,3.7659422099024837,-3.766358644935302,76.26663208007804,16.074431284011965,1.3144430338770938,4,-1.8599987030029261,-2.8349990844726562,-1.5524992942810059,-1.9499988555908203,1.7000007629394531,2,0.09806630671168093,-1.1666678708029283,28.209999084472656,-2.1111076860239746,29.01000022888184,-1.0370378655602481,27.75,0.09806630671168093
853,2003-04-10,28.43000030517578,29.78000068664551,28.190000534057614,28.520000457763672,2016204.0,-0.018301063399585593,-4.578950890765706,-0.25714441416893474,55.369725197325,59.05136963889862,-1.5594354361109524,-1.9546336558377568,-1.4463414061615758,-0.8348146487359287,8.708206599914963,1.5900001525878977,1.14095732821551,1.7120003700256348,-0.8218012246100912,4.245801964661361,0.4450995727077718,2.9789011673434977,-2.9569782691224837,53.442637918451695,-3.2939317456583694,1.2669007973178625,4,-1.3299999237060511,-2.3050003051757812,-1.0700006484985352,-1.4200000762939453,2.969999313354492,3,0.07386564751768288,1.2208567851250254,28.959999084472656,-1.1666678708029283,28.209999084472656,-2.1111076860239746,29.01000022888184,0.07386564751768288
854,2003-04-11,28.3799991607666,29.3799991607666,28.290000915527344,28.65999984741211,1701268.0,-0.0017587458273814471,-3.7391518880794123,3.1111134658585176,63.15260628873581,59.86424392019419,-1.3452001757820113,-1.7518751306314186,-1.3857995314947615,-0.8012436858151162,8.348209995706409,1.0899982452392578,1.1472874820370826,1.507999229431153,-1.0372920037995002,4.053290462661806,0.23535361281582823,2.780644846046478,-2.6443584239883187,28.640698941606363,-30.533149499129255,1.272645616615326,4,-1.2799987792968714,-2.2549991607666016,-1.0724992752075195,-1.3699989318847656,2.0500011444091797,4,0.0972515965644336,-4.578950890765706,28.43000030517578,1.2208567851250254,28.959999084472656,-1.1666678708029283,28.209999084472656,0.0972515965644336
855,2003-04-14,28.440000534057614,29.149999618530273,27.75,28.20000076293945,1687302.0,0.0021142133567770838,-1.4561368872440503,-0.8571399377388438,59.58149661750201,59.91569737049868,-1.0254967194593725,-1.7196882138844565,-1.4494974270849177,-0.8778124882670824,8.708312742903074,1.3999996185302734,1.1532251567942353,1.453500556945798,-1.1601497105256513,4.067150824417247,0.14667542321007332,2.7603256906815226,-2.457498218597845,33.99016259436886,-23.345481815555708,1.3068251337357242,4,-0.9149999618530238,-2.3150005340576136,-1.417500495910641,-1.4300003051757777,3.3099994659423864,0,0.10689166494699043,-3.7391518880794123,28.3799991607666,-4.578950890765706,28.43000030517578,1.2208567851250254,28.959999084472656,0.10689166494699043
856,2003-04-15,28.31999969482422,29.46999931335449,27.770000457763672,29.07999992370605,2445644.0,-0.004219438712375956,1.2077921434525318,-3.1666706403134266,57.463522232166866,59.77942660783949,-0.37771920461820585,-1.4952021100824417,-1.284372604971466,-0.7580005536316747,9.438889648358364,1.6999988555908168,1.097258807194443,1.2184997558593764,-1.4183902394438803,3.855389751162633,-0.09994524179225195,2.536944753511005,-2.105447495403851,28.078793203076135,-26.127012031906315,1.3184449976516293,4,-0.34499931335448863,-2.1949996948242188,-2.067500114440918,-1.6700000762939453,4.0,1,0.10240111757699899,-1.4561368872440503,28.440000534057614,-3.7391518880794123,28.3799991607666,-4.578950890765706,28.43000030517578,0.10240111757699899
857,2003-04-16,27.690000534057614,28.95000076293945,27.399999618530273,28.5,1496266.0,-0.022245733317636462,-1.2302153929751953,1.0657884500036487,55.47128965471206,59.362442541519705,0.5377060804908709,-0.7633627269686833,-0.634015353027376,-0.1529322610865158,10.092485970676803,1.5500011444091761,1.216485196876416,0.4990005493164027,-2.0872046280107455,3.085205726643551,-0.7941020393471732,1.7921031379799786,-1.257321443714286,12.184906948676149,-39.229042353348376,1.2931025886635743,4,0.6349992752075266,-1.5650005340576136,-1.4875001907348597,-1.090000152587887,4.390001296997081,2,0.10617546298321323,1.2077921434525318,28.31999969482422,-1.4561368872440503,28.440000534057614,-3.7391518880794123,28.3799991607666,0.10617546298321323
858,2003-04-17,27.979999542236328,28.5,27.11000061035156,27.11000061035156,1577002.0,0.010473058959389547,-2.1954048188016393,-1.074073463582568,58.36029752168141,59.487666974517076,0.37142011557564203,-0.8761845339320189,-0.8956758137899072,-0.46658858564148176,10.268705627877797,1.389999389648441,1.3717125868509008,0.647999572753907,-1.7742703770557497,3.0702695225635637,-0.5631354021509196,1.8591345476587335,-1.3422811744254162,36.86438178028478,-13.55783561808937,1.2111349749048284,4,0.5000009536743164,-1.7749996185302699,-2.177499771118164,-1.7799997329711914,2.4600009918212855,3,0.09578271440391806,-1.2302153929751953,27.690000534057614,1.2077921434525318,28.31999969482422,-1.4561368872440503,28.440000534057614,0.09578271440391806
859,2003-04-18,27.979999542236328,27.979999542236328,27.979999542236328,27.979999542236328,0.0,0.0,1.0,0.0,66.21786777101451,59.92696858183172,0.45536281460260497,-0.8596130732019276,-0.8535354441834571,-0.5094869912730786,10.86061526510041,0.0,1.4414074805082677,0.6094995498657241,-1.8290282552017842,3.0480273549332324,-0.6097643526680301,1.8287634523994782,-1.1495442536058889,36.86438178028478,-16.903854664330645,1.2192639025337542,4,0.46500110626220703,-1.004999160766598,-2.177499771118164,-1.7799997329711914,2.5900001525878906,4,0.12223016912960949,-2.1954048188016393,27.979999542236328,-1.2302153929751953,27.690000534057614,1.2077921434525318,28.31999969482422,0.12223016912960949
860,2003-04-21,27.979999542236328,27.979999542236328,27.979999542236328,27.979999542236328,0.0,0.0,1.0,0.0,71.75065239410168,61.34655673958091,0.32843021203684586,-0.7217744647048931,-0.8156842938998778,-0.5639978958241016,11.555864788191677,0.0,1.4209893346836253,0.49849958419799734,-1.8310291769100004,2.828028345305995,-0.6662647963560033,1.663263964751998,-0.968371548035531,36.86438178028478,-21.495682140561065,1.1647643805539991,4,0.46500110626220703,-1.004999160766598,-2.4800000190734863,-1.7799997329711914,2.5300006866455114,0,0.08756257337463969,1.0,27.979999542236328,-2.1954048188016393,27.979999542236328,-1.2302153929751953,27.690000534057614,0.08756257337463969
861,2003-04-22,27.989999771118164,28.559999465942386,27.51000022888184,28.5,1836133.0,0.00035740632757130797,2.333335351694326,-100.0,64.61793635731405,61.3317104482837,0.3173097711884907,-0.6642314837521539,-0.8372278999393856,-0.6029778448657765,12.52550676204586,1.0499992370605469,1.4146234628270946,0.44399986267089986,-1.8657721186862233,2.753771844028023,-0.7108861280076617,1.5988858533494614,-0.8080694336812293,47.826037379883886,-9.12012256247668,1.154885990678562,4,0.4550008773803711,-0.889999389648434,-2.565000057220459,-1.7899999618530273,2.719999313354492,1,0.1343336998795419,1.0,27.979999542236328,1.0,27.979999542236328,-2.1954048188016393,27.979999542236328,0.1343336998795419
862,2003-04-23,29.020000457763672,29.45000076293945,28.29999923706055,28.78000068664551,1425135.0,0.03679888156727773,1.0909111401259202,-0.470587575312181,63.52739183557094,62.23811785253326,-0.7859340128255141,-1.6172701445062359,-1.901858217531796,-1.6492375018034906,13.541169428851173,1.4600009918212855,1.2493515783544211,1.3725005149841323,-1.0116121503655044,3.756613180333769,0.1804441823093157,2.564556847658949,-1.6779859176847687,81.62391978050836,27.61399798595191,1.192056332674818,4,-0.7300004959106481,-1.9200000762939418,-3.5500006675720215,-2.820000648498535,2.299999237060547,2,0.11371465144748827,2.333335351694326,27.989999771118164,1.0,27.979999542236328,1.0,27.979999542236328,0.11371465144748827
863,2003-04-24,28.1200008392334,29.40999984741211,28.1200008392334,28.899999618530273,1428122.0,-0.03101308078337739,-2.3076949411166323,-3.249998013176661,52.877143949598555,61.09639981485134,0.07316150359059392,-0.6364911213569933,-1.0370217806178097,-0.7518944562121028,14.929582820332143,1.289999008178711,1.1579015439288511,0.400500869750978,-1.947285957145887,2.748287696647843,-0.7733925436974545,1.5743942831994104,-0.6275071486710466,31.443321774541555,-18.127704507583847,1.1738934134484325,4,0.16999912261962535,-1.0200004577636683,-2.650001049041748,-1.9200010299682617,4.079999923706048,3,0.14082506663002126,1.0909111401259202,29.020000457763672,2.333335351694326,27.989999771118164,1.0,27.979999542236328,0.14082506663002126
864,2003-04-25,29.989999771118164,30.20000076293945,27.79999923706055,27.79999923706055,3766736.0,0.06650067126867643,-1.1917816809224255,-2.8076973864392145,56.96022311641216,60.80514720361912,-1.7259431507211929,-2.3464106562745286,-2.9401997101496846,-2.613383658697579,16.35253892670794,2.400001525878899,0.9571340613805326,2.0924998283386245,-0.38013649462222077,4.56513615129947,0.8561816668582019,3.328817989819047,-2.3560556791013703,92.19327322941014,45.12489212084882,1.2363181614804224,4,-1.3349990844726598,-2.714999198913574,-4.519999980926514,-3.8400001525878906,2.6200008392333913,4,0.015005027221534739,-2.3076949411166323,28.1200008392334,1.0909111401259202,29.020000457763672,2.333335351694326,27.989999771118164,0.015005027221534739
865,2003-04-28,31.170000076293945,31.290000915527344,29.649999618530273,29.989999771118164,3445881.0,0.03934645929247993,1.3098577549732031,0.5388127933418752,69.94609812254689,62.19210008032802,-2.7691770246701566,-3.2321751786340265,-4.134870936341244,-3.7710603189877645,18.022231538341714,1.6400012969970703,0.983389036830598,2.9805001258850083,0.40723310480200325,5.553767146968013,1.6938666153435058,4.267133636426511,-3.370000839233395,96.8253752001328,49.84351232586876,1.2866335105415028,4,-1.9699993133544922,-3.34999942779541,-5.570000171661377,-5.020000457763672,0.8599987030029297,0,-0.019249290343314795,-1.1917816809224255,29.989999771118164,-2.3076949411166323,28.1200008392334,1.0909111401259202,29.020000457763672,-0.019249290343314795
866,2003-04-29,31.690000534057614,32.380001068115234,31.149999618530273,31.170000076293945,3183485.0,0.016682722376993198,-3.392851547332784,0.4406782400672391,68.98470964399432,63.69359119024827,-3.0853261594499024,-3.374673278122305,-4.688303174393592,-4.262452953735142,20.028813757866164,1.230001449584961,0.9463308701118827,3.1510005950927713,0.6764146143984604,5.625586575787082,1.9137076047456176,4.388293585439925,-3.890001296997063,84.93449217904075,39.936149789354175,1.2372929903471552,4,-1.9449996948242152,-3.324999809265133,-6.090000629425045,-5.54000091552734,-0.10000038146972301,1,-0.03723573005016567,1.3098577549732031,31.170000076293945,-1.1917816809224255,29.989999771118164,-2.3076949411166323,28.1200008392334,-0.03723573005016567
867,2003-04-30,31.020000457763672,32.139999389648445,30.920000076293945,31.81999969482422,2592236.0,-0.021142318239278146,-1.4399986267089986,-1.5384587169423867,67.6671180463759,64.72768235965877,-2.1157883410546674,-2.4531953401742896,-4.043768281560304,-3.5789469760300463,22.05772433056224,1.2199993133544993,0.9501086835939496,2.2415004730224624,-0.21929358961718748,4.702294535662112,1.0111034417026374,3.4718975043422873,-2.670401000976561,70.30567540104276,25.285935748890694,1.230397031319824,4,-1.0749998092651367,-2.6549997329711914,-5.380000591278076,-4.870000839233398,0.14999961853027344,2,-0.009993596670416216,-3.392851547332784,31.690000534057614,1.3098577549732031,31.170000076293945,-1.1917816809224255,29.989999771118164,-0.009993596670416216
868,2003-05-01,31.020000457763672,31.020000457763672,31.020000457763672,31.020000457763672,0.0,0.0,1.0,-0.0,68.13187532962678,64.94034986617126,-1.8318542965483822,-2.2885754933716598,-4.042356256707464,-3.575043930506496,23.348192294465232,0.0,0.9970889318981833,2.062500476837158,-0.5067748196055071,4.6317757732798235,0.7778628286158238,3.3471381250584926,-2.186752807617186,70.30567540104276,22.255146842858295,1.2846376482213333,5,-1.0749998092651367,-2.6549997329711914,-4.970000743865967,-4.870000839233398,0.2899990081787145,3,0.009671155146145916,-1.4399986267089986,31.020000457763672,-3.392851547332784,31.690000534057614,1.3098577549732031,31.170000076293945,0.009671155146145916
869,2003-05-02,30.649999618530273,31.5,30.15999984741211,30.809999465942386,1815402.0,-0.011927815402104414,-1.3508787193318252,-100.0,64.55862345219543,64.14123553929278,-1.1658902554426618,-1.7815134432394828,-3.6906879706652873,-3.1952683837292852,24.010825861758306,1.3400001525878906,1.1163455037731538,1.547499656677246,-1.061859320353534,4.156858633708026,0.24282016816185603,2.852179145192636,-1.3911415582275382,36.630017180101824,-12.653813842013548,1.3046794885153896,5,-0.7049989700317383,-2.284998893737793,-4.724999904632568,-4.5,0.2100009918212855,4,0.050571000446997694,1.0,31.020000457763672,-1.4399986267089986,31.020000457763672,-3.392851547332784,31.690000534057614,0.050571000446997694
870,2003-05-05,31.68000030517578,31.95000076293945,30.95000076293945,31.0,2006514.0,0.03360524304942558,-1.5641065769396065,-4.250005960470068,69.76470947265625,64.71309921877524,-1.8057447253704844,-2.741801881952462,-4.71227862779698,-4.241340021769076,24.07270158763073,1.3000011444091761,1.2237466054953536,2.444000339508058,-0.407410745557371,5.295411424573491,1.0182947969753435,3.8697058820407726,-2.046605083935546,68.46845143996151,15.820631692030794,1.4257055425327156,5,-1.5900001525878906,-3.314999580383301,-5.632500648498535,-5.530000686645508,-0.07999992370605113,0,0.0293560699563451,-1.3508787193318252,30.649999618530273,1.0,31.020000457763672,-1.4399986267089986,31.020000457763672,0.0293560699563451
871,2003-05-06,32.34999847412109,32.450000762939446,31.20000076293945,31.3799991607666,1849817.0,0.02114893189681699,1.1367450307212594,1.4264689382804594,77.28336347346541,66.24154051187462,-2.0028591972703325,-3.252496057291939,-5.311425829503683,-4.9077091421918055,24.582169039002125,1.2499999999999964,1.2991861486162755,2.9069985389709387,-0.21869864612263967,6.032695724064514,1.3441499464241495,4.469847131517728,-2.3870105512558517,95.63308957038862,36.30273745556443,1.562848592546788,5,-2.2249984741210866,-3.949997901916497,-6.3024988174438406,-6.199998855590813,0.15000152587891336,1,-0.009891799379224131,-1.5641065769396065,31.68000030517578,-1.3508787193318252,30.649999618530273,1.0,31.020000457763672,-0.009891799379224131
872,2003-05-07,31.79999923706055,32.650001525878906,31.5,32.450000762939446,2750191.0,-0.017001522813069547,1.1904727304433755,-0.6701051402098811,71.70454560232565,68.33347402884431,-1.136569114484498,-2.612780590898044,-4.691314968242292,-4.338081641874755,25.002315944859287,1.1500015258789062,1.3427717444088856,2.214999294281011,-1.07217817312009,5.502176761682112,0.5714105605804605,3.858588027981561,-1.488829516584925,65.8633849057588,3.538757375781074,1.6435887337005497,5,-1.5749988555908239,-2.8749980926513707,-6.034999370574955,-5.649999618530277,2.580001831054684,2,-0.006603744953173507,1.1367450307212594,32.34999847412109,-1.5641065769396065,31.68000030517578,-1.3508787193318252,30.649999618530273,-0.006603744953173507
873,2003-05-08,30.53000068664551,32.0,30.40999984741211,31.88999938964844,1489021.0,-0.039937062291968584,1.012658518183199,2.092300785238951,62.66137887130778,68.96693577938827,0.5713192072059918,-1.2410161905886206,-3.3948204009805956,-3.0468586181974437,24.959039488824043,1.5900001525878906,1.4698885229821776,0.8400007247924854,-2.425925330654767,4.1059267802397414,-0.7929623029311408,2.4729637525161117,2.120000839233395,14.859461438645605,-48.59194130590688,1.6329630277236276,5,0.6199998855590785,-1.154999732971195,-4.765000820159916,-4.380001068115238,3.159997940063473,3,0.020962966762342106,1.1904727304433755,31.79999923706055,1.1367450307212594,32.34999847412109,-1.5641065769396065,31.68000030517578,0.020962966762342106
874,2003-05-09,31.13999938964844,31.29999923706055,30.20000076293945,30.61000061035156,1267954.0,0.019980304267394056,1.5882363500910992,-0.3897053564291086,64.79401163768799,68.39448172551505,0.15824402468969367,-1.721924713830262,-3.987129905582261,-3.640652179809212,24.8430854976126,1.0999984741211009,1.5645756705130083,1.3119994163513233,-1.9541044246807964,4.578103257383443,-0.3210525041647365,2.945051336867383,1.5100021362304652,38.36727893836253,-27.272078531598595,1.6330519205160607,5,0.26500129699706676,-1.4149990081787145,-5.374999523162845,-4.989999771118168,4.110000610351559,4,0.005459218998907778,1.012658518183199,30.53000068664551,1.1904727304433755,31.79999923706055,1.1367450307212594,32.34999847412109,0.005459218998907778
875,2003-05-12,31.479999542236328,31.6299991607666,30.61000061035156,31.440000534057614,1737660.0,0.010918437997815333,5.000022439511513,0.07547000057581038,65.84923209703265,68.0460953314082,-0.1488069529148497,-1.9209884345701305,-4.28417061743329,-3.966297376089834,25.275610408065685,1.0199985504150426,1.8335838501461375,1.4999996185302749,-1.7770591834695892,4.777058420530135,-0.1385297824696572,3.138529019530207,1.0720019531250031,52.24483186532417,-15.00139669764593,1.6385294009999305,5,-0.07499885559082031,-1.5999984741210938,-5.552499294281006,-5.329999923706055,3.670001983642578,0,-0.019695010829111514,1.5882363500910992,31.13999938964844,1.012658518183199,30.53000068664551,1.1904727304433755,31.79999923706055,-0.019695010829111514
876,2003-05-13,31.21999931335449,31.79999923706055,30.520000457763672,31.5,816442.0,-0.00825921958902831,1.9090909090908936,-7.000190739592238,60.742186153947316,67.27665845447169,0.04192082030831301,-1.5100067030404674,-3.976254122078185,-3.686761816656368,25.579536408277846,1.2799987792968786,1.9406821876927758,1.0949994087219217,-2.1289991284969467,4.31899794594079,-0.5169998598875125,2.706998677331356,1.2379221527099666,41.63258092994499,-22.812020873189198,1.611999268609435,5,0.18500137329101918,-1.3399982452392543,-4.607499122619625,-5.069999694824215,3.7899990081787074,1,0.012171719297658479,5.000022439511513,31.479999542236328,1.5882363500910992,31.13999938964844,1.012658518183199,30.53000068664551,0.012171719297658479
877,2003-05-14,30.6299991607666,31.60000038146973,30.440000534057614,30.8700008392334,1080217.0,-0.01889814751967378,-2.7419414381433267,0.8571467496815308,62.63846530026445,66.66627956232031,0.6378591841882866,-0.7256609621212533,-3.3319552437603157,-3.080458829087391,26.2037281266745,1.1599998474121165,1.826464927744393,0.357999324798584,-2.660048629746761,3.376047279343929,-1.1510246524740886,1.8670233020712566,1.7376054771728562,23.88881000468375,-42.88247204081398,1.5090239772726717,5,0.7750015258789062,-0.7499980926513672,-4.017498970031738,-4.479999542236328,4.090002059936523,2,0.061051286009457195,1.9090909090908936,31.21999931335449,5.000022439511513,31.479999542236328,1.5882363500910992,31.13999938964844,0.061051286009457195
878,2003-05-15,30.65999984741211,31.11000061035156,30.020000457763672,30.5,893714.0,0.0009794543737349226,1.0566013970411015,-0.6666613685130732,54.1409160792354,65.50875652088031,0.6162247467981068,-0.5740184095103302,-3.27620779551669,-3.0938167186218806,26.96435428657571,1.090000152587887,1.6804700387304479,0.25399999618530344,-2.5671260386611507,3.0751260310317576,-1.1565630212379254,1.6645630136085323,1.6209006355273488,35.95504654791085,-26.460375385771776,1.4105630174232278,5,0.6750011444091797,-0.779998779296875,-4.047499656677246,-4.510000228881836,4.270000457763672,3,0.1213307644884778,-2.7419414381433267,30.6299991607666,1.9090909090908936,31.21999931335449,5.000022439511513,31.479999542236328,0.1213307644884778
879,2003-05-16,31.399999618530273,32.0,30.559999465942386,31.10000038146973,1260622.0,0.02413567432488506,-1.086955680439193,1.8749970197648969,51.503265431701685,63.47970718299648,-0.006928015797310394,-1.1011181664561107,-3.8946246417814514,-3.8104662780213268,27.979118626532063,1.4400005340576136,1.605440385715319,0.8229997634887702,-1.7855614656143715,3.4315609925919084,-0.48128085106279883,2.1272803780403393,0.7452468628986395,69.6969434249439,11.153554457891872,1.3042806145515695,5,-0.06499862670898438,-1.519998550415039,-4.78749942779541,-5.25,2.1000003814697266,4,0.07292990560507207,1.0566013970411015,30.65999984741211,-2.7419414381433267,30.6299991607666,1.9090909090908936,31.21999931335449,0.07292990560507207
880,2003-05-19,30.43000030517578,31.20000076293945,30.229999542236328,30.85000038146973,3765554.0,-0.030891698252826116,-1.365852013295581,-1.4000038147069953,42.22221751271743,59.584024298468925,0.8572623160542108,0.06518205074669225,-2.760226417757451,-2.8233185409276587,28.92698981071445,1.1700000762939453,1.5010907698075329,-0.269499588012696,-2.5773299003206773,2.0383307242952817,-1.423414744166685,0.8844155681412929,1.5877314148332147,20.707067787956728,-33.07294632282701,1.1539151561539895,5,0.9050006866455078,-0.5499992370605469,-3.817500114440918,-4.280000686645508,3.5699996948242188,0,0.15839630780432135,-1.086955680439193,31.399999618530273,1.0566013970411015,30.65999984741211,-2.7419414381433267,30.6299991607666,0.15839630780432135
881,2003-05-20,31.75,31.940000534057614,30.1200008392334,30.46999931335449,2390245.0,0.04337823468899882,1.1927683987135802,-3.0476201288822313,54.17142777423435,57.63590009534766,-0.6222319245669752,-1.0104932583015724,-3.9112838432259913,-4.124866512537412,29.677470222649525,1.8199996948242152,1.4829865607625905,0.8625000953674302,-1.103214615490117,2.8282148062249775,-0.1203572600613434,1.8453574507962038,-1.7299995422363281,87.3737344546234,34.21003177206299,0.9828573554287738,5,-0.7399997711181641,-1.8699989318847656,-4.924999713897705,-5.600000381469727,2.700000762939446,1,0.10708666223240648,-1.365852013295581,30.43000030517578,-1.086955680439193,31.399999618530273,1.0566013970411015,30.65999984741211,0.10708666223240648
882,2003-05-21,32.31999969482422,32.31999969482422,31.20000076293945,31.649999618530273,3850265.0,0.01795274629367616,2.343280012981367,0.5234372788110058,56.97424791695746,57.003996655975406,-1.2412423878448244,-1.3919554323459948,-4.260002939397918,-4.67291263819029,29.96966108606195,1.1199989318847692,1.3295808188415634,1.2674998283386216,-0.589161848060975,3.1241615047382183,0.3391689901388233,2.19583066653842,-2.2615992355346677,100.0,46.98031038538366,0.9283308381997978,5,-1.1499996185302734,-2.4399986267089844,-5.2699995040893555,-6.170000076293945,1.4799995422363352,2,0.08323015631524777,1.1927683987135802,31.75,-1.365852013295581,30.43000030517578,-1.086955680439193,31.399999618530273,0.08323015631524777
883,2003-05-22,32.080001831054695,32.580001831054695,31.53000068664551,32.299999237060554,2147031.0,-0.007425676548133087,1.6923016730815406,-0.32835429993196175,57.78021390962571,56.22468579730182,-0.8473642504681607,-0.8854714400077341,-3.850143504046482,-4.439118394017193,30.521382785201222,1.0500011444091832,1.027859557309899,0.8295019149780352,-0.4720189854343815,2.1310228153904553,0.17874146477182506,1.4802623651842453,-1.9600009918212962,79.6748049426672,23.56647773838037,0.6507604502062099,5,-0.7800006866455114,-2.2000007629394602,-4.855001926422126,-5.930002212524421,3.3199996948242116,3,0.08229424061605917,2.343280012981367,32.31999969482422,1.1927683987135802,31.75,-1.365852013295581,30.43000030517578,0.08229424061605917
884,2003-05-23,30.440000534057614,32.0,30.07999992370605,31.399999618530273,3255787.0,-0.05112223202585653,-1.2857139613353201,4.363683653829497,43.6734663690422,53.76071182752511,0.7631538094036081,0.8326623859885594,-2.0900075953322066,-2.8157186002329944,30.098819102506503,2.0000019073486435,0.7626630333928652,-0.8329994201660185,-2.055956811167956,0.3899579708359191,-1.444478115666989,-0.2215207246650479,2.140001296997081,14.40001342772407,-38.48649920833656,0.611478695500969,5,0.8600006103515696,-0.35999965667724254,-3.097500324249264,-4.29000091552734,3.8299999237060582,4,0.14750327504411698,1.6923016730815406,32.080001831054695,2.343280012981367,32.31999969482422,1.1927683987135802,31.75,0.14750327504411698
885,2003-05-26,30.56999969482422,31.20000076293945,30.25,30.79999923706055,757223.0,0.004270668807024425,-1.183912481090909,0.23958308498041272,40.38876978823889,51.49922112022417,0.5481389933209648,0.6908270078761518,-2.1232868725579763,-2.9652446289292023,29.066058398171123,0.9500007629394496,0.6655035650166852,-0.6730002403259263,-1.9353971312027625,0.5893966505509134,-1.3041986857643444,-0.04180179488750824,2.010002136230476,19.59997589113173,-26.727713727975317,0.6311984454384195,5,0.7300014495849645,-0.48999881744384766,-2.859999179840088,-4.420000076293945,2.6300010681152273,0,0.09584561120135882,-1.2857139613353201,30.440000534057614,1.6923016730815406,32.080001831054695,2.343280012981367,32.31999969482422,0.09584561120135882
886,2003-05-27,30.51000022888184,30.739999771118164,30.01000022888184,30.489999771118164,1587504.0,-0.0019626910873845604,2.0416676600783457,-0.08695868508783525,42.64538322397789,49.27776755619233,0.5552211740922708,0.6934443844314266,-1.9610796649461584,-2.9066376002803587,27.394678130359075,0.7299995422363246,0.4785274195721634,-0.6739996910095165,-1.9585374592693832,0.6105380772503501,-1.3162685751394498,-0.031730806879583184,2.020001564025879,19.45524078962697,-23.393321618782778,0.6422688841299329,5,0.7850008010864293,-0.4299993515014684,-2.7999997138977086,-4.360000610351566,3.8099994659423793,1,0.1143887166482025,-1.183912481090909,30.56999969482422,-1.2857139613353201,30.440000534057614,1.6923016730815406,32.080001831054695,0.1143887166482025
887,2003-05-28,30.709999084472656,31.149999618530273,30.26000022888184,30.709999084472656,1796234.0,0.006555190235675301,1.022723430449042,0.0,51.168821517878904,48.94753482715272,0.41098294750761966,0.49437718496227134,-2.050570894881176,-3.0881984806512435,25.98821237563902,0.889999389648434,0.23949630013697742,-0.45850076675414897,-1.7587560450693474,0.8417545115610459,-1.1086284059117482,0.19162687240345022,1.7192026458740273,27.237292575965316,-18.360565777165984,0.6501276391575979,5,0.5850019454956126,-0.4849987030029297,-2.9374985694885254,-4.559999465942383,3.75,2,0.12178449332347197,2.0416676600783457,30.51000022888184,-1.183912481090909,30.56999969482422,-1.2857139613353201,30.440000534057614,0.12178449332347197
888,2003-05-29,31.31999969482422,31.649999618530273,30.479999542236328,30.5,663907.0,0.019863257197555217,-1.7209284789127233,100.0,51.16883361373845,48.91037573626791,-0.10678027795588463,-0.09696743255910789,-2.5168411371031425,-3.6784218722433515,24.63239037394883,1.1700000762939453,0.10497652997355544,0.13649988174438477,-1.1634639357581804,1.4364636992469535,-0.5134820270068978,0.7864817904956674,1.0124339754638711,65.82912646297963,18.5186976207994,0.6499819087512841,5,-0.024998664855949926,-1.0949993133544922,-3.624999523162842,-5.170000076293945,2.970001220703125,3,0.0791826170626102,1.022723430449042,30.709999084472656,2.0416676600783457,30.51000022888184,-1.183912481090909,30.56999969482422,0.0791826170626102
889,2003-05-30,32.200000762939446,32.34999847412109,30.899999618530273,31.04999923706055,2539969.0,0.028097096956889445,1.0000026308312473,1.4024414071585947,54.36894057866747,50.26001163248458,-0.9625943073682244,-0.9010918003980031,-3.3060104526177625,-4.536042192588155,24.289453652172753,1.4499988555908132,0.014937976164269173,0.9390008926391538,-0.41089810541279803,2.288899890691109,0.2640513936131761,1.6139503916651314,-2.1900005340576065,93.58983659552683,44.96603818470594,0.6749494990259775,5,-0.9049997329711772,-1.9750003814697195,-4.505000591278069,-6.050001144409173,3.000000000000007,4,0.09937890332668875,-1.7209284789127233,31.31999969482422,1.022723430449042,30.709999084472656,2.0416676600783457,30.51000022888184,0.09937890332668875
890,2003-06-02,32.610000610351555,32.84000015258789,31.709999084472656,32.5,1389623.0,0.012732914214213187,2.964918151276251,0.09565257773678758,58.28368125216679,50.716928685588194,-1.1519846263210205,-1.3047407260617092,-3.571796610708244,-4.918654883129548,23.787312740085582,1.1300010681152344,0.051902496640842344,1.3025007247924734,-0.16694788660638693,2.77194933619133,0.5677764190930432,2.0372250304919035,-2.5532004165649305,91.87280747572822,40.61462637561516,0.7347243056994284,6,-1.1850004196166921,-1.3650007247924734,-4.644999980926507,-6.310000419616692,3.4399986267089915,0,0.0509046248495062,1.0000026308312473,32.200000762939446,-1.7209284789127233,31.31999969482422,1.022723430449042,30.709999084472656,0.0509046248495062
891,2003-06-03,32.029998779296875,32.86999893188477,31.54999923706055,32.560001373291016,1216346.0,-0.01778601104565969,1.2956562121639106,-4.818178665557254,58.35322051751974,50.87014786342845,-0.5901485324887403,-0.7904694491764204,-2.881651051465056,-4.318032974628117,22.931558112234008,1.3199996948242223,0.05162433860378357,0.7384988784790032,-0.6895404587640002,2.1665382157220066,0.024479209857503292,1.452518547100503,-1.8618705871582009,67.81607011446266,12.554871683355103,0.7140196686215009,6,-0.5899991989135671,-0.5899991989135671,-3.519998073577881,-5.184998512268066,3.5100021362304688,1,0.0365283180840712,2.964918151276251,32.610000610351555,1.0000026308312473,32.200000762939446,-1.7209284789127233,31.31999969482422,0.0365283180840712
892,2003-06-04,31.59000015258789,32.450000762939446,31.190000534057614,32.450000762939446,3755150.0,-0.013737079097030258,1.9302310108053842,1.6226347193332096,55.29010586981854,50.593469192338766,-0.295684425220756,-0.38684376802570597,-2.3436995591225056,-3.8421996322372856,21.787348660982605,1.2600002288818324,0.21305599975644895,0.30900020599365163,-1.106328173307503,1.7243285852948063,-0.3986639836569239,1.0166643956442272,-1.2597597160644511,46.44355204269894,-10.794616318669249,0.707664189650577,6,-0.15000057220458274,-0.15000057220458274,-2.534999370574951,-4.199999809265137,2.6399993896484375,2,0.08641973817821214,1.2956562121639106,32.029998779296875,2.964918151276251,32.610000610351555,1.0000026308312473,32.200000762939446,0.08641973817821214
893,2003-06-05,31.170000076293945,31.84000015258789,30.70000076293945,31.60000038146973,4302088.0,-0.013295348979589616,1.5054935841811683,0.5000000000000082,48.64226911053573,51.14555838583805,-0.020498623525611492,0.08807764382401118,-1.818613740555783,-3.4021750767514405,21.526964024380057,1.139999389648441,0.14654764625655758,-0.14299983978271413,-1.515114966361729,1.2291152867963007,-0.8290574030722233,0.543057723506795,-0.687374130048827,21.658972808393102,-32.59860535081668,0.6860575632895075,6,0.2699995040893626,0.2699995040893626,-2.0149993896484375,-3.7799997329711914,3.210000991821289,3,0.10555017645575471,1.9302310108053842,31.59000015258789,1.2956562121639106,32.029998779296875,2.964918151276251,32.610000610351555,0.10555017645575471
894,2003-06-06,31.309999465942386,31.440000534057614,30.85000038146973,31.40999984741211,3890100.0,0.004491478643110947,6.374921024712053,0.23255886162416256,55.75915870918394,52.85337937705416,-0.026943973768261742,-0.040615110963184264,-1.8416744621557761,-3.526082412695768,21.454041344995627,0.5900001525878835,-0.0036085180637535075,-0.011500453948972478,-1.3812072563857534,1.3582063484878084,-0.6963538551673629,0.673352947269418,-0.6841311405588897,28.110563028696582,-29.135511121634636,0.6848534012183911,6,0.13000011444092152,0.13000011444092152,-2.1549987792968786,-3.9199991226196325,3.4699993133544886,4,0.09517730758272513,1.5054935841811683,31.170000076293945,1.9302310108053842,31.59000015258789,1.2956562121639106,32.029998779296875,0.09517730758272513
895,2003-06-09,30.86000061035156,31.229999542236328,30.65999984741211,31.09000015258789,948986.0,-0.0143723686766688,1.23530027750144,2.299986648610619,43.42688455717369,52.94021285852036,0.5235773258103613,0.38003816074465746,-1.2420932170133234,-3.054461280724599,21.094929405884734,0.649999618530277,-0.16768699797656694,-0.4304993629455609,-1.81310552071945,0.9521067948283317,-1.1218024418325072,0.2608037159413854,2.009998321533214,9.049812026830434,-42.551804107768845,0.6913030788869456,6,0.7049989700317489,0.5799989700317489,-1.7049999237060511,-3.470000267028805,3.4500007629394567,0,0.14063512854021476,6.374921024712053,31.309999465942386,1.5054935841811683,31.170000076293945,1.9302310108053842,31.59000015258789,0.14063512854021476
896,2003-06-10,31.60000038146973,31.86000061035156,30.78000068664551,30.95000076293945,1604711.0,0.02397925328847683,-1.1818185321118606,-2.8260909226609927,44.81268261016664,52.23397520210789,-0.05089845189040787,-0.34786860740186754,-1.800517808512378,-3.761929345875295,20.78533136750825,1.0799999237060476,-0.026512528416027692,0.29050035476684855,-1.0984560205634786,1.6794567300971757,-0.4039778328983168,0.9849785424320103,1.2257985687255903,52.513969456864515,6.7438386089632445,0.6944781876651627,6,0.07499885559082031,-0.16000080108642223,-2.3724999427795446,-4.210000038146976,2.9899997711181605,1,0.14082274689465835,1.23530027750144,30.86000061035156,6.374921024712053,31.309999465942386,1.5054935841811683,31.170000076293945,0.14082274689465835
897,2003-06-11,32.5,32.580001831054695,32.060001373291016,32.060001373291016,2568030.0,0.028481000242583265,-1.36364582159302,0.6769213614369018,52.76314640309106,52.41112106759151,-0.7490554296469476,-1.1600665196979136,-2.554064466289752,-4.611858174716033,20.727631942268598,0.9800014495849645,0.17415195853556042,1.09699993133545,-0.34991495085076707,2.543914813521667,0.3735424902423432,1.8204573724285567,0.2824829681396537,95.83324227077532,52.10660686118035,0.7234574410931085,6,-0.735000610351559,-1.0600004196166921,-3.237499713897705,-5.07499980926514,1.740001678466804,2,0.09353848970853362,-1.1818185321118606,31.60000038146973,1.23530027750144,30.86000061035156,6.374921024712053,31.309999465942386,0.09353848970853362
898,2003-06-12,34.380001068115234,34.700000762939446,32.97999954223633,32.97999954223633,4920526.0,0.05784618671123809,-1.45714192293229,3.181831580590066,75.12756005047666,54.71763434223698,-2.4019373572747504,-2.895540843630446,-4.301755170696559,-6.41278414041302,21.536696858833015,2.200000762939446,0.414258256208317,2.7910009384155288,0.8681199923658411,4.713881884465216,1.829560465390685,3.7524414114403726,-3.720001220703125,92.07921726962176,42.79880672680161,0.9614404730248447,6,-1.7000007629394531,-2.02500057220459,-4.805000305175781,-6.8550004959106445,0.1699981689453196,3,-0.004363045992398784,-1.36364582159302,32.5,-1.1818185321118606,31.60000038146973,1.23530027750144,30.86000061035156,-0.004363045992398784
899,2003-06-13,33.689998626708984,34.799999237060554,33.52000045776367,34.669998168945305,3590438.0,-0.020069878416791975,1.0645113656289966,-0.6999989100876783,68.57141884005978,55.860716296447315,-1.6520863247350022,-2.134624248669976,-3.4947260394800637,-5.658412507637799,21.795824616570584,1.279998779296882,0.5525556910830929,1.986498546600341,-0.14986612750202966,4.122863220702715,0.9183162095491539,3.0546808836515282,-2.9491987609863273,73.18838710152981,19.32107671185946,1.068182337051187,6,-0.9599990844726562,-1.2849988937377859,-3.4274978637695312,-6.1649980545043945,-0.04999923706053977,4,0.020480928154720246,-1.45714192293229,34.380001068115234,-1.36364582159302,32.5,-1.1818185321118606,31.60000038146973,0.020480928154720246
900,2003-06-16,35.25,35.29999923706055,33.34000015258789,33.970001220703125,1819454.0,0.046304584057010434,1.840584036842309,-1.306121813461226,73.93938448147011,57.592512292441796,-3.1270662318605673,-3.494155671559639,-4.957780321838207,-7.118772424886544,22.500722748809565,1.9599990844726562,0.7009820601957095,3.305499935150145,0.7313982829347836,5.87960158736551,2.0184491090424643,4.592550761257826,-4.346832159423826,98.89382183416949,38.99343095067442,1.287050826107682,6,-2.270000457763672,-2.5950002670288086,-4.684999465942383,-7.72499942779541,-2.0999984741210938,0,-0.013333367963209275,1.0645113656289966,33.689998626708984,-1.45714192293229,34.380001068115234,-1.36364582159302,32.5,-0.013333367963209275
901,2003-06-17,35.150001525878906,36.0099983215332,35.049999237060554,35.79999923706055,2157565.0,-0.002836836145279298,-1.2588152928557854,-0.5078111961471521,72.65306662639178,59.52173015428326,-2.836210854556562,-3.295330659477443,-4.73420753501625,-6.927165001016917,22.869730671561317,0.9599990844726491,0.7619174039986483,3.035501384735106,0.09278850916070525,5.978214260309503,1.5641449469479056,4.506857822522306,-3.9830238015136707,78.22791240289415,13.609442953370646,1.471356437787199,6,-1.81500244140625,-2.1400022506713867,-4.507500648498535,-7.625000953674316,-2.6500015258789062,1,-0.02389758509596218,1.840584036842309,35.25,1.0645113656289966,33.689998626708984,-1.45714192293229,34.380001068115234,-0.02389758509596218
902,2003-06-18,35.009998321533196,35.380001068115234,34.580001831054695,35.0,3076740.0,-0.003983021287854993,1.1333204481991987,-0.015382087292307415,69.77490028845304,61.869800285162974,-2.413912003620432,-3.1025351275359796,-4.493887473627865,-6.686175981534003,22.836457751987513,0.7999992370605398,0.7544255792793422,2.760998249053948,-0.45451613523095347,5.976512633338846,1.1532410569114973,4.368755441196399,-3.455578949394525,66.99668637384528,2.4267891522136438,1.6077571921424492,6,-1.6749992370605398,-1.9999990463256765,-4.367497444152825,-7.484997749328606,-1.30999755859375,2,-0.011996520682121314,-1.2588152928557854,35.150001525878906,1.840584036842309,35.25,1.0645113656289966,33.689998626708984,-0.011996520682121314
903,2003-06-19,34.720001220703125,35.66999816894531,34.65999984741211,35.2400016784668,2266483.0,-0.008283265202320922,-2.1562289522151956,-52.00877527664894,64.41647582272401,62.83172440888965,-1.7515886489556394,-2.745371617406356,-4.08778893229519,-6.311022929633488,22.692716551552568,1.0099983215332031,0.7900740352493614,2.339001178741455,-1.0588801121710105,5.736882469653924,0.6400605332852223,4.037941824197688,-2.809135532612892,51.68546870803116,-8.832996985617804,1.6989406454562346,6,-1.3850021362304688,-1.7100019454956055,-4.077500343322754,-7.195000648498535,-1.6200027465820384,3,-0.013824871122127269,1.1333204481991987,35.009998321533196,-1.2588152928557854,35.150001525878906,1.840584036842309,35.25,-0.013824871122127269
904,2003-06-20,34.93000030517578,35.040000915527344,34.200000762939446,34.330001831054695,3424855.0,0.006048360515247708,1.0487816224564972,-1.1538422037193128,63.58313493038405,65.0713077836908,-1.5579216547652166,-2.7423454293917544,-4.175240675411814,-6.463159964655599,23.8384077377689,0.8400001525878977,0.9068498689396804,2.324500274658206,-1.1263121506252816,5.77531269994169,0.5990940620164622,4.04990648729995,-2.6912040064101106,59.5506083517639,2.8744011595096097,1.725406212641742,6,-1.5350008010864258,-1.9200010299682617,-4.3224992752075195,-7.404999732971191,-0.7900009155273366,4,-0.01087893114214833,-2.1562289522151956,34.720001220703125,1.1333204481991987,35.009998321533196,-1.2588152928557854,35.150001525878906,-0.01087893114214833
905,2003-06-23,33.5,33.799999237060554,33.209999084472656,33.59999847412109,1642250.0,-0.040939029278046934,1.3600006103515239,-0.1666645473850085,57.827483047142984,66.5173967211326,0.31954847368927375,-1.1400320102478645,-2.638717416193913,-4.990530114024143,24.684408248618833,1.720001220703125,1.112517807356923,0.74799995422363,-2.585754965673644,4.081754874120904,-0.9188775057250069,2.414877414172267,-0.9595075394129253,10.357178376655137,-43.05472897496099,1.666877459948637,6,0.5349998474121094,-0.49000072479248047,-2.8924989700317383,-5.97499942779541,0.25,0,0.004179086258162545,1.0487816224564972,34.93000030517578,-2.1562289522151956,34.720001220703125,1.1333204481991987,35.009998321533196,0.004179086258162545
906,2003-06-24,34.0,34.200000762939446,33.299999237060554,33.450000762939446,2788594.0,0.014925373134328401,-1.1176449468860954,-5.500076295109945,62.751320914509996,67.62719388906805,0.21879930070019782,-1.438939166256901,-3.020319568325341,-5.419651565915892,25.88904292231124,0.900001525878892,1.2732419482098862,1.0734999656677218,-2.1289025748560917,4.275902506191535,-0.5277013045941885,2.6747012359296285,-1.181947070537234,32.11387030644746,-21.263275392178876,1.6012012702619076,6,0.4949989318847656,-0.9900007247924805,-3.3924989700317383,-6.47499942779541,0.6199989318847727,1,-0.024999955121208672,1.3600006103515239,33.5,1.0487816224564972,34.93000030517578,-2.1562289522151956,34.720001220703125,-0.024999955121208672
907,2003-06-25,34.450000762939446,35.20000076293945,34.34999847412109,34.34999847412109,5147945.0,0.013235316557042465,-15.99965668510409,0.1818225955236176,67.29957903534444,66.75741822072001,0.0832497195837405,-1.6805444786425383,-3.3239424648360867,-5.804538745143102,27.041171273457426,1.2000007629394531,1.6166450727423651,1.3365006446838308,-1.7558281330794827,4.428829422447148,-0.20966374419782596,2.8826650335654875,-1.3765922021110484,50.4065910549965,-6.6942424676063155,1.546164388881658,6,0.15999794006348367,-1.4400014877319265,-4.005000114440911,-6.925000190734856,0.9699974060058665,2,-0.05660379447762487,-1.1176449468860954,34.0,1.3600006103515239,33.5,1.0487816224564972,34.93000030517578,-0.05660379447762487
908,2003-06-26,33.799999237060554,34.689998626708984,33.509998321533196,34.31999969482422,4491159.0,-0.018867968403012303,-1.145450636186128,-5.199885561701245,62.46245684362747,66.07864466556087,0.7178113924845917,-0.8803576972400791,-2.541447117681983,-5.090466600819241,27.60874019910673,1.1800003051757884,1.9101649383157309,0.5624991416931238,-2.42410179252402,3.5491000759102675,-0.9308013254154517,2.0557996088016957,-0.5,29.648223866949962,-29.83416186059624,1.493300467108572,6,0.8099994659423757,-0.7899999618530344,-3.274998664855964,-6.274998664855964,1.2700004577636648,3,-0.0029585348040914727,-15.99965668510409,34.450000762939446,-1.1176449468860954,34.0,1.3600006103515239,33.5,-0.0029585348040914727
909,2003-06-27,35.400001525878906,35.400001525878906,34.200000762939446,34.389999389648445,3673545.0,0.047337346891535015,1.3762341086091254,-1.9423100905989932,70.37701101878383,65.68282539192906,-0.6862887512354874,-2.348753767817044,-3.987631683260936,-6.6098973498252676,27.872783100419806,1.6000022888183523,2.1305416790466793,2.0025013923645005,-1.0910228028162763,5.096025587545277,0.4557392947741121,3.549263489954889,-1.8900032043457102,100.0,32.72801769265172,1.5467620975903877,6,-0.7900028228759766,-2.3900022506713867,-4.810000419616699,-7.875000953674316,-0.5,4,-0.06497183481973634,-1.145450636186128,33.799999237060554,-15.99965668510409,34.450000762939446,-1.1176449468860954,34.0,-0.06497183481973634
910,2003-06-30,34.27000045776367,35.540000915527344,34.209999084472656,35.02000045776367,3467281.0,-0.03192093275163155,-2.0574658212973436,-0.7425726868253529,61.57848287316308,64.45231608601476,0.3241702881018824,-1.146810779409833,-2.713772214802564,-5.4076324061562815,27.870022319065317,1.3300018310546875,1.9743248925358046,0.7895003318786635,-2.304136876343712,3.883137540101039,-0.7573182722325242,2.3363189359898513,-0.7600021362304759,43.30359347619119,-24.767953641168596,1.5468186041111873,6,0.1699981689453125,-1.2600011825561523,-3.5799994468688965,-6.664999961853027,0.9300003051757812,0,-0.003793436427742325,1.3762341086091254,35.400001525878906,-1.145450636186128,33.799999237060554,-15.99965668510409,34.450000762939446,-0.003793436427742325
911,2003-07-01,33.200000762939446,34.990001678466804,33.06999969482422,34.990001678466804,3055139.0,-0.031222634389601378,1.1452525157808953,2.3866678873698106,52.99145410612739,62.587488732423026,1.2163897786303366,0.01616562364129237,-1.5097039475847538,-4.295765938147056,27.679408706431314,1.9200019836425852,1.8916942922503068,-0.3389994621276955,-3.3605566971182483,2.682557772862854,-1.849778079622972,1.171779155367581,2.809997558593757,5.263198537133532,-56.84719613163219,1.5107786174952746,7,1.1699981689453196,-0.1900014877319265,-2.5099997520446706,-4.82499980926513,1.5900001525878977,1,0.016566241699443207,-2.0574658212973436,34.27000045776367,1.3762341086091254,35.400001525878906,-1.145450636186128,33.799999237060554,0.016566241699443207
912,2003-07-02,34.31999969482422,34.700000762939446,33.5,33.59999847412109,2070725.0,0.03373490681165903,-1.6087025027780848,-0.40223511309825793,49.725770845617475,60.95518817941119,-0.013162649507201252,-0.9368550131447506,-2.5130606989681183,-5.384204837347745,27.873653299912277,1.5,1.6104035096459342,0.6444994926452665,-2.2503344760413526,3.5393334613318856,-0.8029174916980395,2.0919164769885725,1.6311986541748027,50.60726243868688,-7.393691486017396,1.4474169843433093,7,-0.0149993896484375,-1.1850004196166992,-3.632498741149899,-5.944998741149902,0.45999908447265625,2,0.008741236588815982,1.1452525157808953,33.200000762939446,-2.0574658212973436,34.27000045776367,1.3762341086091254,35.400001525878906,0.008741236588815982
913,2003-07-03,34.459999084472656,35.0,34.110000610351555,34.650001525878906,1858952.0,0.004079236331390401,1.000000000000016,-0.2638918323231441,53.705487104381326,59.85767175429977,-0.21671142410424693,-0.861929797595117,-2.5033720772009893,-5.486240543145737,28.66264091462107,0.8899993896484446,1.3424128838176443,0.6199989318847656,-2.0397203072184027,3.279718170987934,-0.7098606876668185,1.9498585514363498,1.433575291442871,56.275251121242455,0.1873333583232224,1.3298596195515835,7,-0.154998779296875,-1.2150001525878906,-3.6999983787536586,-5.95999813079834,0.20999908447264914,3,0.027858360707421648,-1.6087025027780848,34.31999969482422,1.1452525157808953,33.200000762939446,-2.0574658212973436,34.27000045776367,0.027858360707421648
914,2003-07-04,34.290000915527344,34.450000762939446,33.790000915527344,34.0,2486778.0,-0.004933202944335302,1.1639317607624655,-1.526300995823964,44.66667175292967,58.39535938827608,-0.1643248169195104,-0.4819397551664295,-2.242859925906515,-5.28830242677526,29.390833440435326,0.6699981689453125,1.112465563718743,0.3010006904602065,-2.081372400070677,2.6833737809910865,-0.8901858548052317,1.4921872357256447,1.5471019667663555,49.39273756131312,-1.2276242125670436,1.19118654526544,7,0.0149993896484375,-0.9550018310546875,-3.530000209808346,-5.789999961853027,0.5099983215332102,4,0.02274712039869531,1.000000000000016,34.459999084472656,-1.6087025027780848,34.31999969482422,1.1452525157808953,33.200000762939446,0.02274712039869531
915,2003-07-07,35.20000076293945,35.349998474121094,34.40999984741211,34.630001068115234,1601585.0,0.026538344214509513,1.1609285112950751,1.9655099839520138,50.25483807370647,57.00686129485346,-0.9027541807579595,-1.1068767839838927,-3.0879460677334336,-6.162072653677477,30.56700007392214,1.05999755859375,0.9886980048238172,0.9940005302429213,-0.9360218843758048,2.9240229448616475,0.028989322933561823,1.9590117375522809,0.5817600556048532,93.42114949605815,44.38064289496785,0.9650112073093617,7,-0.8950004577636719,-1.8650016784667969,-4.440000057220455,-6.699999809265137,-0.2999992370605469,0,-0.008522705413586351,1.1639317607624655,34.290000915527344,1.000000000000016,34.459999084472656,-1.6087025027780848,34.31999969482422,-0.008522705413586351
916,2003-07-08,36.04999923706055,36.4900016784668,34.84000015258789,35.06999969482422,3449033.0,0.024147683400507658,-1.2916709714506724,1.719298363025525,54.94297170813644,55.63390492516368,-1.5995939616958594,-1.693210725749239,-3.8785791334767197,-6.982666034048716,31.52166784144377,1.6500015258789062,0.8767332583822309,1.6214990615844727,-0.052617112915683606,3.295615236084629,0.7844409743343945,2.458557148834551,-2.979999542236328,85.2842075449311,36.92402047641519,0.8370580872500766,7,-1.269998550415039,-2.4749984741210938,-4.714999198913574,-7.454998970031738,-1.1800003051757741,1,-0.023578321556447346,1.1609285112950751,35.20000076293945,1.1639317607624655,34.290000915527344,1.000000000000016,34.459999084472656,-0.023578321556447346
917,2003-07-09,35.540000915527344,36.560001373291016,35.27000045776367,36.0,1836331.0,-0.01414697177049895,-1.5800018310546875,-0.4693870401438687,53.81750399406698,54.67335460854584,-1.02668614745496,-0.9947891006912357,-3.2923182329048757,-6.43778645830308,32.016182068047414,1.2900009155273438,0.9149659604862777,0.9595006942749009,-0.517829705800466,2.436831094350268,0.22083549423722104,1.6981658943125808,-2.401601181030273,63.1768848663961,14.607885442732595,0.738665200037682,7,-0.7250003814697266,-1.9300003051757812,-4.100001335144036,-6.9300012588500906,-0.5499992370605398,2,-0.02110298201124483,-1.2916709714506724,36.04999923706055,1.1609285112950751,35.20000076293945,1.1639317607624655,34.290000915527344,-0.02110298201124483
918,2003-07-10,34.22999954223633,35.650001525878906,34.110000610351555,35.470001220703125,2372750.0,-0.03685991388702181,-1.0810829619586826,2.6956611878659213,47.04391573514273,52.080788465919056,0.3919421696928467,0.31979436394730243,-1.919704241812127,-5.086595220990979,30.95451167515914,1.5400009155273509,0.8308842143532829,-0.3430006027221708,-1.826128525648734,1.1401273202043924,-1.0845645641854489,0.39856335874110727,-0.954735742187502,15.884424331980515,-30.00269161042733,0.7415639614632811,7,0.5850009918212891,-0.6199989318847656,-2.7899999618530202,-5.619999885559075,1.7099990844726562,3,0.016067754730230144,-1.5800018310546875,35.540000915527344,-1.2916709714506724,36.04999923706055,1.1609285112950751,35.20000076293945,0.016067754730230144
919,2003-07-11,34.380001068115234,34.81999969482422,33.86999893188477,34.200000762939446,1634974.0,0.004382165582381026,-1.2618958955868007,-0.14516133994137023,54.16667118216947,51.25725383358643,0.09167881237436859,0.2362491831106297,-1.9921311246480542,-5.201780718191181,29.715720657090785,0.950000762939446,0.6592037501902013,-0.22749919891357706,-1.6552082112720257,1.2002098134448715,-0.9413537050928014,0.48635530726564724,-0.9733477651367224,18.959170013386668,-30.124223587899465,0.713854506179224,7,0.4349994659423828,-0.7700004577636719,-2.9400014877319265,-5.770001411437981,1.749999999999993,4,0.008435052118105357,-1.0810829619586826,34.22999954223633,-1.5800018310546875,35.540000915527344,-1.2916709714506724,36.04999923706055,0.008435052118105357
920,2003-07-14,34.779998779296875,35.349998474121094,34.299999237060554,34.790000915527344,1205512.0,0.011634604384948899,-1.1649441560484677,-0.055567329292584594,53.72848397498784,51.3391460412376,-0.2552053475244378,-0.21161483727310326,-2.3415118442114675,-5.55677839492693,28.288545098798334,1.0499992370605398,0.5929623957176702,0.19599857330322124,-1.2023524583238085,1.594349604930251,-0.5031769425102937,0.8951740891167361,-1.2472115535058634,33.828959907426146,-16.68214837955336,0.6991755158135147,7,0.2500019073486328,-1.1699981689453125,-3.339999198913567,-6.169999122619622,2.0699996948242188,0,0.0005750563101107886,-1.2618958955868007,34.380001068115234,-1.0810829619586826,34.22999954223633,-1.5800018310546875,35.540000915527344,0.0005750563101107886
921,2003-07-15,34.310001373291016,35.009998321533196,34.11999893188477,34.540000915527344,1435242.0,-0.013513439404880923,-1.918009617970242,22.995041952707858,49.33206370838232,51.29540080376702,0.4344958705843851,0.20261329985432042,-1.846914592898301,-5.017072627356956,26.41174757546446,0.8899993896484233,0.2604294321173626,-0.23199882507324077,-1.6090681379900786,1.145070487843597,-0.9205334815316562,0.4565358313851746,-0.6561255816000013,16.356953236675295,-32.755956728252485,0.6885346564584178,7,0.8649997711181641,-0.6400003433227539,-2.8075017929077077,-5.700001716613762,2.289997100830078,1,0.01719615648419004,-1.1649441560484677,34.779998779296875,-1.2618958955868007,34.380001068115234,-1.0810829619586826,34.22999954223633,0.01719615648419004
922,2003-07-16,34.59000015258789,34.990001678466804,34.169998168945305,34.59000015258789,1013598.0,0.008160850133770214,1.0500009536706776,-0.0,53.90702999010665,51.3177944577365,0.21995498205599517,-0.11643362055011153,-2.080821889079971,-5.222951456859402,24.975091423264438,0.8200035095214986,0.12335544648450991,0.06899986267089986,-1.2907200248107173,1.428719750152517,-0.6108600810699087,0.7488598064117085,-0.8198793376328766,40.44944783409068,-10.666026375803838,0.6798599437408082,7,0.5850009918212891,-0.279998779296875,-3.0325007438659597,-5.980000495910637,1.779998779296882,2,0.008094789767612465,-1.918009617970242,34.310001373291016,-1.1649441560484677,34.779998779296875,-1.2618958955868007,34.380001068115234,0.008094789767612465
923,2003-07-17,34.240001678466804,34.639999389648445,34.240001678466804,34.61999893188477,1284339.0,-0.010118487209515137,-1.105266328026181,-100.0,43.453717461475215,51.183021758686,0.5983923826763515,0.20633984289082008,-1.6469065250926107,-4.815124904953471,23.32172356700623,0.3999977111816406,0.1838297354809697,-0.2569986343383732,-1.6188719718383027,1.1048747031615562,-0.937935303088338,0.4239380344115915,-0.35828564117834816,25.00019331242134,-19.108358477418182,0.6809366687499634,7,0.9749984741210866,0.5299987792968679,-2.6375021934509277,-5.630002021789551,1.759998321533196,3,0.021904204533718552,1.0500009536706776,34.59000015258789,-1.918009617970242,34.310001373291016,-1.1649441560484677,34.779998779296875,0.021904204533718552
924,2003-07-18,34.549999237060554,34.790000915527344,34.139999389648445,34.139999389648445,986912.0,0.00905366657118778,-2.1707403306692123,-1.0789547653944225,51.74128904733939,51.34818297797855,0.36783597168016513,-0.14080528314531904,-1.887319900680545,-5.073047932518037,22.14446886433803,0.6500015258788991,0.22258803543575567,0.0719989776611385,-1.2749601739961633,1.4189581293184403,-0.6014805981675124,0.7454785534897894,-0.5611517863319975,34.9593874152162,-8.868837490812453,0.6734795758286519,7,0.6650009155273366,0.2650012969970632,-2.032498836517341,-4.599998474121108,1.5499992370605398,4,0.040231531703115886,-1.105266328026181,34.240001678466804,1.0500009536706776,34.59000015258789,-1.918009617970242,34.310001373291016,0.040231531703115886
925,2003-07-21,33.639999389648445,35.09000015258789,33.52000045776367,34.86999893188477,1445359.0,-0.026338635817855116,-1.1360577758977972,-3.0,52.79187448655206,51.10917217558029,1.1547083510115002,0.822384838861268,-0.9278363709728055,-4.105357816838321,21.720045924690158,1.5699996948242188,0.17845810956161046,-0.8450008392333928,-2.1718650492351017,0.4818633707683162,-1.5084329442342508,-0.18156873423253472,2.920001983642571,7.643245554783889,-39.36691755985291,0.6634321050008551,7,1.4000015258788991,1.1750011444091726,-1.0724997520446848,-3.189999580383301,1.6500015258788991,0,0.07401907620821757,-2.1707403306692123,34.549999237060554,-1.105266328026181,34.240001678466804,1.0500009536706776,34.59000015258789,0.07401907620821757
926,2003-07-22,33.150001525878906,34.130001068115234,32.509998321533196,33.5,1664658.0,-0.014565929627225804,1.0124250092405764,0.28455171087685344,41.93103012827933,49.788452857159434,1.3299382799000057,1.312742900359794,-0.38464652969699387,-3.556420553722063,20.752665897843503,1.6200027465820384,0.2421339245571943,-1.2924987792968778,-2.7342500860999763,0.14925252750622064,-2.013374432698427,-0.5716231258953286,3.3491998291015648,24.806308144520944,-20.85042369966602,0.7208756534015478,7,0.9299983978271484,1.3849983215332031,-0.3325018882751465,-2.1000022888183594,2.799999237060547,1,0.11161377912316972,-1.1360577758977972,33.639999389648445,-2.1707403306692123,34.549999237060554,-1.105266328026181,34.240001678466804,0.11161377912316972
927,2003-07-23,32.5,33.47999954223633,32.299999237060554,33.049999237060554,1315029.0,-0.019607888264242646,-1.484209173737258,1.5714332425068323,37.37111856354775,48.713697615871105,1.6800409679170727,1.9069343272362076,0.3311109808829542,-2.844593488122225,19.240353746569784,1.1800003051757741,0.15431647184716724,-1.8450002670288086,-3.528148850121511,-0.16185168393610638,-2.6865745585751597,-1.0034259754824575,3.83963323364258,7.168483774552596,-35.61065198842272,0.84157429154635,7,1.3249988555908203,1.9300003051757812,0.6724991798400879,-0.9400005340576172,3.1899986267089844,2,0.12615379920372605,1.0124250092405764,33.150001525878906,-1.1360577758977972,33.639999389648445,-2.1707403306692123,34.549999237060554,0.12615379920372605
928,2003-07-24,33.700000762939446,33.84999847412109,32.31999969482422,32.31999969482422,2010330.0,0.03692310039813673,-1.2173878189623375,-2.509096331643259,46.643908650259505,47.87783511232556,0.44360328990680387,0.7368357626298803,-0.788801097456755,-3.9603136471704374,18.41265585048781,1.529998779296868,-0.04616597607451922,-0.6399995803833107,-2.330542733742817,1.0505435729761956,-1.4852711570630603,0.20527199629643889,2.3972544309082124,50.179249694413755,7.896440908935709,0.8452715766797522,7,0.12499809265137429,0.7299995422363352,-0.5275015830993581,-2.140001296997063,1.8899993896484446,3,0.07922843051925321,-1.484209173737258,32.5,1.0124250092405764,33.150001525878906,-1.1360577758977972,33.639999389648445,0.07922843051925321
929,2003-07-25,33.09999847412109,33.31999969482422,32.549999237060554,32.84999847412109,2093312.0,-0.017804221817056876,1.2318774878371737,0.18115928007319884,37.61789922441907,46.08777014004014,0.9420047391389375,1.2181477661623674,-0.1378870021082932,-3.2660500430539976,17.14553672640568,1.150001525878892,-0.2293499118792255,-1.1250017166137738,-2.824828218918867,0.5748247856913196,-1.974914967766317,-0.27508846546123067,2.769421362319342,28.6737983707552,-6.845393572380473,0.8499132511525456,7,0.5950012207031321,1.3300018310546946,0.07250070571900125,-1.5399990081787038,3.1500015258789134,4,0.08761334318931313,-1.2173878189623375,33.700000762939446,-1.484209173737258,32.5,1.0124250092405764,33.150001525878906,0.08761334318931313
930,2003-07-28,34.139999389648445,34.200000762939446,33.299999237060554,33.59000015258789,1826404.0,0.03141996868490704,1.6865637650381329,2.199996948242216,38.984999474213865,44.93809633624364,-0.22163445929425052,0.17698209358084682,-1.0825707571111707,-4.179237685158075,15.99450888365251,1.1000022888183594,-0.20487435223984818,-0.07850074768065696,-1.77859692164607,1.621595426284756,-0.928548834663367,0.7715473393020531,1.5152552108291886,96.84203552082695,64.8245624802018,0.8500480869827065,7,-0.44499969482422586,0.29000091552733664,-0.9375000000000071,-2.579999923706062,1.9099998474121023,0,0.05741063618961095,1.2318774878371737,33.09999847412109,-1.2173878189623375,33.700000762939446,-1.484209173737258,32.5,0.05741063618961095
931,2003-07-29,33.75,34.5,33.580001831054695,33.880001068115234,1852197.0,-0.011423532414200799,-2.9149074322076736,-0.2363659062692872,39.53215278428435,43.34088775781894,0.09004405545184824,0.6432800349757599,-0.642374846565076,-3.670430970078371,15.90654836296704,0.9199981689453054,-0.3022321020563865,-0.49600009918212606,-2.143714924948128,1.1517147265838759,-1.319857512065127,0.3278573137008749,1.7039392786726069,65.90910273149558,36.270239981563876,0.8238574128830009,7,-0.05500030517578125,0.6800003051757812,-0.22750043869018555,-2.190000534057617,2.8499984741210938,1,0.045629656756365655,1.6865637650381329,34.139999389648445,1.2318774878371737,33.09999847412109,-1.2173878189623375,33.700000762939446,0.045629656756365655
932,2003-07-30,34.61999893188477,34.990001678466804,33.580001831054695,33.650001525878906,2220445.0,0.02577774612991912,-1.5405475996549904,-7.4614572023827535,52.404437282277534,44.335412182352535,-0.8663589436631156,-0.21406664140607035,-1.4694084556191669,-4.394440463453147,15.943776945428711,1.4099998474121094,-0.41013821625103475,0.3589988708496179,-1.2969936862197926,2.0149914279190284,-0.46899740768508735,1.1869951493843232,0.6447039442911091,86.14222952459197,52.501298180988485,0.8279962785347043,7,-0.924999237060554,-0.18999862670899148,-0.8674998283386302,-3.05999946594239,1.2999992370605398,2,0.03841715401758017,-2.9149074322076736,33.75,1.6865637650381329,34.139999389648445,1.2318774878371737,33.09999847412109,0.03841715401758017
933,2003-07-31,35.41999816894531,35.689998626708984,34.439998626708984,34.919998168945305,2126586.0,0.023108008715845063,1.403844037706782,0.5154652959937742,55.93606281889879,44.801498156970254,-1.6554627741412062,-0.9891729674230874,-2.2085234247407257,-5.068661981154815,15.961810401120252,1.25,-0.4104615855667575,1.1109981536865234,-0.6230919307081066,2.8450882380811535,0.24395311148920484,1.978043195883842,-3.1199989318847585,91.40125763547036,53.59387943195611,0.8670450421973153,7,-1.4249992370605469,-0.9899978637695312,-1.609999179840088,-3.8599987030029297,-0.089996337890625,3,0.007622825288579493,-1.5405475996549904,34.61999893188477,-2.9149074322076736,33.75,1.6865637650381329,34.139999389648445,0.007622825288579493
934,2003-08-01,35.06999969482422,35.77000045776367,34.950000762939446,35.20000076293945,1500293.0,-0.009881380356138947,-3.432443578402433,-0.26000213623046503,51.66476004610927,44.67626321914327,-1.3677820676523993,-0.6089647051491767,-1.747582161400942,-4.610569260596993,16.296212497561903,0.8199996948242259,-0.5000957667636428,0.7219997406005874,-1.0450623254766143,2.489061806677789,-0.16153129243801345,1.6055307736391882,-2.7022004699706983,71.65990214611357,31.97165639588441,0.8835310330385991,8,-1.0349998474121094,-0.6399993896484375,-1.2600007057189941,-3.510000228881836,0.6300010681152344,4,0.014827501063263915,1.403844037706782,35.41999816894531,-1.5405475996549904,34.61999893188477,-2.9149074322076736,33.75,0.014827501063263915
935,2003-08-04,34.900001525878906,35.380001068115234,34.330001831054695,35.0,1417808.0,-0.004847395791976572,1.44185695782543,0.7692127116405998,53.50773304714761,45.96256354346197,-1.1178058434775906,-0.4875932596874861,-1.4705200995187795,-4.345940064640033,15.833392543013423,1.0499992370605398,-0.44874121864039296,0.5670015335083036,-1.1745171636999672,2.3085202307165744,-0.3037578150958282,1.4377608821124355,-2.3961142517089797,60.27399646399974,16.90603615467049,0.8707593486041348,8,-0.8650016784667969,-0.470001220703125,-1.0900025367736816,-3.3400020599365234,0.1999969482421804,0,0.03868190301138097,-3.432443578402433,35.06999969482422,1.403844037706782,35.41999816894531,-1.5405475996549904,34.61999893188477,0.03868190301138097
936,2003-08-05,35.20000076293945,35.459999084472656,34.630001068115234,35.029998779296875,1130902.0,0.008595966302124447,1.4057961399609684,-1.70004577706569,53.61803760579799,47.76777677037867,-1.2252836603410486,-0.9007175682054367,-1.655827742705057,-4.546527364950421,14.726758796004352,0.8299980163574219,-0.5033286221648865,0.9095006942749038,-0.6913999785405167,2.5104013670903242,0.10905035786718997,1.7099510306826176,-2.565468961425779,73.97260035359993,28.986471856200893,0.8004503364077112,8,-1.1550006866455078,-0.7700004577636719,-1.4750018119812012,-3.4400014877319336,-1.2999992370605469,1,0.024147683400507658,1.44185695782543,34.900001525878906,-3.432443578402433,35.06999969482422,1.403844037706782,35.41999816894531,0.024147683400507658
937,2003-08-06,34.790000915527344,35.20000076293945,34.34000015258789,34.84999847412109,1407881.0,-0.011647722685386386,1.2631531395874116,-0.3529226971838469,53.23910260644198,48.500576098843375,-0.5099086214971038,-0.5794979405526561,-1.1399833905806744,-4.036574389036112,13.413379945915127,0.8600006103515625,-0.5095296505926257,0.5370008468627958,-0.9732321647688806,2.0472338584944723,-0.21811565895304597,1.2921173526786376,-2.030050367763671,31.94441133072099,-14.926631029931784,0.7551165058158391,8,-0.6300010681152344,-0.3600006103515625,-1.1000018119812012,-3.030001640319824,-1.1100006103515625,2,0.05202637283593514,1.4057961399609684,35.20000076293945,1.44185695782543,34.900001525878906,-3.432443578402433,35.06999969482422,0.05202637283593514
938,2003-08-07,34.779998779296875,35.290000915527344,34.299999237060554,35.290000915527344,1023354.0,-0.0002875003152416067,2.882343261477675,8.500381485250244,51.40414884494763,50.03238161223544,-0.3694495522640082,-0.5546138973723487,-1.0417358424823107,-3.913846855935745,13.127835791998688,0.9900016784667898,-0.37113515110417694,0.49949874877929545,-1.0288916304317866,2.0278891279903775,-0.2646964408262491,1.26369393838484,-1.8996462351332042,32.653002968714,-15.075209040509641,0.7641951896055417,8,-0.24499893188476562,-0.34999847412109375,-1.0599989891052246,-3.0199995040893555,-1.8199996948242188,3,0.03277744191086729,1.2631531395874116,34.790000915527344,1.4057961399609684,35.20000076293945,1.44185695782543,34.900001525878906,0.03277744191086729
939,2003-08-08,34.669998168945305,35.0,34.419998168945305,34.880001068115234,1057894.0,-0.0031627548652201076,1.5777815453736594,0.4117686657591355,56.96886917703694,52.03058935699356,-0.01488998466994218,-0.44456664211057983,-0.87131801273744,-3.7233487291031047,13.03271303124286,0.5800018310546946,-0.11956611563684305,0.3749982833862262,-1.1628399050725235,1.912836471844976,-0.39392081084314867,1.143917377615601,-1.6740597082376354,31.896463840939226,-20.038777407780756,0.768919094229375,8,0.005002975463874293,-0.23999786376952414,-0.894998550415032,-2.7649993896484304,-1.229999542236321,4,0.019036737726180863,2.882343261477675,34.779998779296875,1.2631531395874116,34.790000915527344,1.4057961399609684,35.20000076293945,0.019036737726180863
940,2003-08-11,34.799999237060554,35.2599983215332,34.34000015258789,34.86999893188477,612383.0,0.0037496704638333433,1.1647054599635946,0.33332727834188985,61.735399020985156,54.49761671662698,-0.04629275908886399,-0.6039577259218945,-0.9513631082374232,-3.748126756807565,12.680440180518493,0.9199981689453125,-0.023119786939680864,0.5039993286132898,-1.0351922099012043,2.043190867127784,-0.2655964406439537,1.2735950978705333,-1.6930982964706445,43.103453945746054,-11.756825868690683,0.7695957692572467,8,-0.12499809265137429,-0.36999893188477273,-0.9799995422363352,-2.895000457763679,-0.5,0,0.025862113379601315,1.5777815453736594,34.669998168945305,2.882343261477675,34.779998779296875,1.2631531395874116,34.790000915527344,0.025862113379601315
941,2003-08-12,34.900001525878906,35.169998168945305,34.34000015258789,35.060001373291016,988877.0,0.0028736290520332552,3.368486040978713,2.285722070844687,68.51852069884268,56.28807042957866,0.037981927262784154,-0.6930240461702226,-0.9805193519032898,-3.756265380022114,12.471576720307953,0.8299980163574148,0.22954456393235034,0.5745016098022475,-0.9882552131807145,2.1372584327852095,-0.2068768016892335,1.3558800212937285,-1.6865766046020454,60.60618904682794,-0.27493554255114816,0.7813784114914798,8,0.13499832153320312,-0.470001220703125,-1.0800018310546875,-2.9950027465820312,-0.18000030517578125,1,0.005730571332321466,1.1647054599635946,34.799999237060554,1.5777815453736594,34.669998168945305,2.882343261477675,34.779998779296875,0.005730571332321466
942,2003-08-13,34.86999893188477,35.25,34.59999847412109,35.009998321533196,907865.0,-0.0008596731427614746,1.0967698271088644,0.8749970197648302,61.016921147195525,56.85261024383386,0.11977164358867043,-0.6756078662234231,-0.8643740125292751,-3.6382714232606546,12.277937368742348,0.6500015258789134,0.4081639119527267,0.5304990768432702,-1.0471801684064133,2.1081783220929537,-0.2583405457815715,1.319338699468112,-1.5543109891484406,57.57562913499038,-4.466743468162164,0.7888396226248416,8,0.16500091552733664,-0.4399986267089915,-0.6924982070922923,-1.7999982833862376,0.7999992370605398,2,-0.027817534720911974,3.368486040978713,34.900001525878906,1.1647054599635946,34.799999237060554,1.5777815453736594,34.669998168945305,-0.027817534720911974
943,2003-08-14,34.990001678466804,35.169998168945305,34.61999893188477,35.09000015258789,1086071.0,0.003441432470830952,3.2308527495746273,0.7142779291553351,69.56522769293227,58.84155109348086,-0.07558959605905358,-0.7763451745748426,-0.8815235652091786,-3.663741883687969,12.073833506003458,0.5499992370605327,0.6256203320894898,0.6130018234253001,-0.9901673267514823,2.2161709736020825,-0.18858275166309113,1.4145863985136913,-1.576141235129377,70.6524803874421,4.2078939241222315,0.8015845750883923,8,-0.11000251770020242,-0.9550018310546946,-0.7775011062622141,-1.7050008773803782,0.3999977111816335,3,-0.03743930581452959,1.0967698271088644,34.86999893188477,3.368486040978713,34.900001525878906,1.1647054599635946,34.799999237060554,-0.03743930581452959
944,2003-08-15,35.939998626708984,36.34000015258789,35.11999893188477,35.130001068115234,1510082.0,0.027150525940866643,-1.939755492232775,-8.100099183642904,68.9873270007234,60.561505977211496,-0.9936969034527792,-1.7042450444495785,-1.72002095123716,-4.508730862245795,12.110058847462128,1.3499984741210866,0.6776748997750772,1.4934988021850586,-0.2551638596506507,3.242161464020768,0.619167471267204,2.3678301331029132,-2.431892582794511,79.99992370605469,16.68161712061152,0.8743313309178534,8,-0.6199989318847656,-1.6199989318847656,-1.7274980545043945,-2.6549978256225586,-1.4199981689453125,4,-0.08291596149427027,3.2308527495746273,34.990001678466804,1.0967698271088644,34.86999893188477,3.368486040978713,34.900001525878906,-0.08291596149427027
945,2003-08-18,36.13000106811523,36.25,35.47999954223633,36.25,1208386.0,0.0052866568911063005,11.833455192802873,-0.14814727601538064,76.21143819818757,63.07188382081034,-1.1073222577855688,-1.7899075695354298,-1.779510078423833,-4.573990547706394,12.777471391523813,0.7700004577636719,0.6366595126407617,1.5590011596679645,-0.29903279368153335,3.4170351130174623,0.629984182993212,2.488018136342717,-2.4519813776803474,89.50004577636683,25.414379135863854,0.9290169766747502,8,-0.8100013732910085,-1.8100013732910085,-1.9175004959106374,-2.8450002670288015,-1.8500022888183523,0,-0.07445342822810419,-1.939755492232775,35.939998626708984,3.2308527495746273,34.990001678466804,1.0967698271088644,34.86999893188477,-0.07445342822810419
946,2003-08-19,36.849998474121094,37.29999923706055,35.900001525878906,36.38999938964844,2055468.0,0.019927965256587354,1.0588192395292217,-3.833359824522137,75.39860950475877,65.53405125395665,-1.7530005149017427,-2.338388239010314,-2.3817928898692884,-5.153732744584332,14.546951198221137,1.3999977111816406,0.6877973140984182,2.093998718261716,0.0998769617362214,4.08812047478721,1.0969378399989722,3.0910595965244596,-3.0122599559570347,83.33330978582605,21.127297421307233,0.9970608782627473,8,-1.0499992370605469,-2.049999237060547,-2.5299978256225586,-3.564997673034668,-3.0999984741210938,1,-0.06919943942063789,11.833455192802873,36.13000106811523,-1.939755492232775,35.939998626708984,3.2308527495746273,34.990001678466804,-0.06919943942063789
947,2003-08-20,36.599998474121094,36.97000122070313,36.13000106811523,36.72000122070313,1755755.0,-0.006784260796525388,1.709665907832384,-0.26087605526347885,65.36457143311273,67.08520931930833,-1.3625372157802857,-1.8608861012647395,-2.043570413904277,-4.787937092730104,16.236611740641763,0.8400001525879048,0.7336789006677691,1.6389987945556612,-0.21679012858263036,3.494787717693953,0.7111043329865154,2.566893256124807,-2.485279098445318,73.88057152129534,14.732743227115861,0.9278944615691475,8,-0.779998779296875,-1.7999992370605469,-2.177497386932373,-3.314997673034668,-3.6099967956542898,2,-0.0513660473168398,1.0588192395292217,36.849998474121094,11.833455192802873,36.13000106811523,-1.939755492232775,35.939998626708984,-0.0513660473168398
948,2003-08-21,36.36999893188477,36.70000076293945,36.04999923706055,36.599998474121094,1231255.0,-0.00628414076025019,2.0232339451575987,1.9166189840420422,67.47308437340106,68.25234434112657,-0.9870793991995512,-1.4973718884671356,-1.7868093802379335,-4.461624020219965,18.108923393869063,0.6500015258789062,0.7556831748286186,1.2754993438720774,-0.5824843180921988,3.1334830058363536,0.34650751288993575,2.204491174854219,-2.000457167298215,57.339441514399795,-0.21637041697323411,0.9289918309821386,8,-0.549999237060554,-1.5699996948242259,-1.627497673034675,-3.084998130798347,-3.520000457763686,3,-0.019246653381828516,1.709665907832384,36.599998474121094,1.0588192395292217,36.849998474121094,11.833455192802873,36.13000106811523,-0.019246653381828516
949,2003-08-22,36.0,36.349998474121094,35.88999938964844,36.16999816894531,846986.0,-0.01017319061729205,-1.3589733557650925,0.7391239447365594,64.03057202857904,68.50736356419256,-0.4565953985594291,-0.9475540644684415,-1.3715523685932496,-4.001435097394882,19.99300550377927,0.47999954223633523,0.8087876770895903,0.760500335693358,-0.8822756511423293,2.403276322529045,-0.06088765772448568,1.5818883291112016,-1.396021637615526,28.571458514112287,-27.457410960907858,0.8213879934178449,8,-0.18000030517578125,-1.2000007629394531,-1.0074996948242188,-2.714999198913574,-3.549999237060554,4,-0.016944461398654465,2.0232339451575987,36.36999893188477,1.709665907832384,36.599998474121094,1.0588192395292217,36.849998474121094,-0.016944461398654465
950,2003-08-25,36.099998474121094,36.2599983215332,35.599998474121094,36.16999816894531,897571.0,0.002777735392252678,4.279998779296875,0.4117673458396912,62.09672705570373,67.79383093717712,-0.39425664746030975,-0.9414543224481946,-1.4744888495715074,-4.029865078770662,21.072700557741847,0.6599998474121094,0.8932579273031109,0.7624988555908203,-0.8373935096079279,2.3623912207895685,-0.03744732700855735,1.562445038190198,-1.280338441762531,29.41175150624376,-23.341592501302287,0.7999461825993749,8,-0.14999961853027344,-1.2999992370605469,-1.0849981307983398,-2.814997673034668,-4.529998779296875,0,-0.043767259920802215,-1.3589733557650925,36.0,2.0232339451575987,36.36999893188477,1.709665907832384,36.599998474121094,-0.043767259920802215
951,2003-08-26,35.290000915527344,36.45000076293945,35.25,36.20000076293945,1419881.0,-0.02243760644960724,-1.4242398554270719,13.000054495912806,56.067957119868446,67.24394604525189,0.5329226146593555,-0.010717727353238615,-0.6736783726527094,-3.1395088089953234,21.789810767806237,1.2000007629394531,0.9250670861306745,-0.12449874877929545,-1.5403403213180624,1.2913428237594715,-0.8324195350486789,0.583422037490088,-0.27191374679262026,2.3256329731551864,-50.868051288851554,0.7079207862693829,8,0.6699981689453125,-0.4900016784667969,-0.3625001907348633,-2.005000114440918,-2.7900009155273438,1,-0.028620065458430655,4.279998779296875,36.099998474121094,-1.3589733557650925,36.0,2.0232339451575987,36.36999893188477,-0.028620065458430655
952,2003-08-27,35.95000076293945,36.18999862670898,35.110000610351555,35.40999984741211,2356992.0,0.01870217711220623,1.1176501387507494,-0.5934076989826075,62.264170559336925,66.43271747485241,0.047194915104036284,-0.5965539293868005,-1.3308720513163337,-3.72647162234518,22.100775646464363,1.0799980163574219,0.9315052736083942,0.46900100708008097,-0.9142803489563676,1.8522823631165295,-0.2226396709381433,1.1606416850983052,1.3499984741210938,52.83019320600104,-2.8394022952890623,0.6916406780182237,8,0.25499916076660156,-1.1500015258789062,-1.642500877380371,-2.6649999618530273,-3.479999542236328,2,-0.06119612562588361,-1.4242398554270719,35.290000915527344,4.279998779296875,36.099998474121094,-1.3589733557650925,36.0,-0.06119612562588361
953,2003-08-28,35.689998626708984,36.5,35.15999984741211,36.16999816894531,1361185.0,-0.007232326306332193,1.3508708527832154,-0.8888865341414827,60.365854131307806,65.47477604491733,0.46593143326175834,-0.3323253914820583,-1.0616782331003662,-3.385740296063844,22.04099682919764,1.3400001525878906,0.8832449187832694,0.19549884796142436,-1.1905431537072744,1.581540849630123,-0.497522152872925,0.8885198487957737,1.5662006378173814,41.726494319117705,-16.25004542217515,0.6930210008343495,8,0.5150012969970703,-0.8799991607666016,-1.5624990463256836,-2.4049978256225586,-1.9399986267089844,3,-0.07565136038480003,1.1176501387507494,35.95000076293945,-1.4242398554270719,35.290000915527344,4.279998779296875,36.099998474121094,-0.07565136038480003
954,2003-08-29,35.59000015258789,36.099998474121094,35.5099983215332,35.900001525878906,1188960.0,-0.002801862649730036,-1.51061204944444,0.6458368102742611,58.07771998090307,63.45991846521907,0.5711210278045726,-0.2017143324344559,-0.960230489345065,-3.2039761637495445,21.923434663131648,0.5900001525878906,0.9168093274344358,0.06950035095214702,-1.3024505474097055,1.4414512493139995,-0.6164750982287757,0.7554758001330697,1.6232751388549786,34.53235633130282,-24.27935726742966,0.6859754491809248,8,0.6149997711181641,-0.6650009155273438,-1.4625005722045898,-2.304999351501465,-1.3199996948242188,4,-0.07698796478559633,1.3508708527832154,35.689998626708984,1.1176501387507494,35.95000076293945,-1.4242398554270719,35.290000915527344,-0.07698796478559633
955,2003-09-01,36.25,36.45000076293945,35.70000076293945,35.97999954223633,882947.0,0.018544530614847954,1.2387993418243308,-0.8709653602411862,62.38531403725389,62.01399674660742,-0.07830109338413394,-0.7962122076967262,-1.5649816934222116,-3.778500435792928,22.591879559714723,0.8600006103515625,0.9206264310288574,0.6620002746582045,-0.7142426396322961,2.038243188948705,-0.026121182487045758,1.3501217318034548,0.9212097978210423,82.01438059169008,22.461801144575645,0.6881214571452512,9,-0.20999908447265625,-0.9500007629394531,-2.1875,-2.964999198913574,-2.700000762939446,0,-0.10482756516029113,-1.51061204944444,35.59000015258789,1.3508708527832154,35.689998626708984,1.1176501387507494,35.95000076293945,-0.10482756516029113
956,2003-09-02,36.04999923706055,36.25,35.58000183105469,36.11999893188477,1058946.0,-0.005517262425915992,3.060572432607389,-0.2592576894276814,60.49823247681309,61.47329241812968,-0.0041506280078351665,-0.5578688578022408,-1.3270361666944765,-3.491403255994399,23.164440104758228,0.6699981689453125,0.857293484514507,0.41949958801269815,-0.958789751375889,1.7977889274012853,-0.2696450816815954,1.1086442577069917,1.0799863770111031,67.62583017728761,7.500012323236838,0.6891446696942938,9,-0.14499855041503906,-0.6099987030029297,-1.9874992370605469,-2.764998435974121,-2.259998321533203,1,-0.1242718345921835,1.2387993418243308,36.25,-1.51061204944444,35.59000015258789,1.3508708527832154,35.689998626708984,-0.1242718345921835
957,2003-09-03,36.599998474121094,37.0,35.779998779296875,36.08000183105469,1509044.0,0.015256567231633378,-1.1785682658837473,-7.428555858309872,63.305777099047916,61.010258276534884,-0.6192730411546492,-1.0174817778740177,-1.8464243510385927,-3.9401643471425913,24.32353680301346,1.220001220703125,0.7549626613327831,0.8789989471435575,-0.5046021843250941,2.262600078612209,0.18719838140923173,1.5707995128778833,0.4895874398761535,78.26078843980969,18.662380631736482,0.691800565734324,9,-0.5449981689453125,-1.1599979400634766,-2.5374984741210938,-3.314997673034668,-2.5900001525878977,2,-0.11202182090308266,3.060572432607389,36.04999923706055,1.2387993418243308,36.25,-1.51061204944444,35.59000015258789,-0.11202182090308266
958,2003-09-04,35.91999816894531,36.79999923706055,35.849998474121094,36.5,1399589.0,-0.01857924408539502,-1.6388865341414827,-1.1153953372360872,49.82698550875764,59.43208199655473,-0.010972018592291022,-0.2610823804667959,-1.122128824602811,-3.1664827322962594,25.469287049210227,0.9500007629394531,0.5839295953268575,0.14199867248535014,-1.1704767351403689,1.4544740801110692,-0.5142390313275058,0.7982363762982061,1.129996038979023,27.51673728542352,-28.28235943112355,0.6562377038128584,9,0.13500213623046875,-0.11999893188476562,-1.8574981689453125,-2.6349973678588867,-1.750000000000007,3,-0.09604669053755377,-1.1785682658837473,36.599998474121094,3.060572432607389,36.04999923706055,1.2387993418243308,36.25,-0.09604669053755377
959,2003-09-05,35.33000183105469,36.38000106811523,35.209999084472656,36.0,1623330.0,-0.016425288640485203,-1.5714225829169166,1.155165609955013,43.52750259714694,57.36883483449286,0.5296933510558901,0.40147905784061777,-0.5453605504841903,-2.485284813499014,26.307835672218722,1.170001983642571,0.47104113673330517,-0.48099784851073935,-1.706478658894575,0.7444829618730964,-1.0937382537026608,0.13174255668118207,1.6811925049181937,6.704060625951009,-42.98012518326108,0.6127404051919192,9,0.7249984741210938,0.4699974060058594,-1.117502212524414,-2.0450010299682617,-0.37000274658203125,4,-0.04472124962263324,-1.6388865341414827,35.91999816894531,-1.1785682658837473,36.599998474121094,3.060572432607389,36.04999923706055,-0.04472124962263324
960,2003-09-08,35.70000076293945,36.15999984741211,35.209999084472656,35.209999084472656,1058879.0,0.01047265532716568,-2.8775408521537393,-0.7313477874695393,40.13722463631087,55.5987534474309,0.1083857280471463,0.10789494698924784,-0.8881319749696601,-2.76100474227605,26.958860137616025,0.9500007629394531,0.3678460317448966,-0.15599899291991903,-1.2876734864176456,0.9756755005778075,-0.7218362396687823,0.40983825382894423,1.2731696985210021,27.37438144395808,-17.307648473479624,0.5658372467488622,9,0.3549995422363281,0.09999847412109375,-1.4675006866455078,-2.4149999618530273,-0.7000007629394531,0,-0.04005603010127323,-1.5714225829169166,35.33000183105469,-1.6388865341414827,35.91999816894531,-1.1785682658837473,36.599998474121094,-0.04005603010127323
961,2003-09-09,35.09999847412109,36.150001525878906,34.740001678466804,36.150001525878906,1226244.0,-0.016806786442459587,1.6857061892374852,-2.14285603070433,37.86406328701368,52.88763041717276,0.758350479228433,0.7627556218806149,-0.23281831981157097,-2.0694149704703904,27.392883437987404,1.4099998474121023,0.28328834953099147,-0.7660011291503963,-1.8651749231436412,0.3331726648428486,-1.3155880261470188,-0.21641423215377387,1.8359085903171888,15.929073584889158,-24.024353559600307,0.5495868969966239,9,0.7700023651123118,0.7000007629394602,-0.8674983978271413,-1.8149976730346609,0.7200012207031321,1,-0.04415952434309456,-2.8775408521537393,35.70000076293945,-1.5714225829169166,35.33000183105469,-1.6388865341414827,35.91999816894531,-0.04415952434309456
962,2003-09-10,33.900001525878906,35.36999893188477,33.790000915527344,35.220001220703125,1783204.0,-0.03418794872959685,-1.051944255911548,1.2571389127054395,32.72726690700178,49.816676281138754,1.8293500405005787,1.9882978564063336,0.9735798887465066,-0.8003248228855568,27.49589203821039,1.579998016357429,0.16588075528710533,-1.9174982070922866,-3.2603118865440095,-0.5746845276405637,-2.588905046818148,-1.2460913673664251,2.9480693231205137,3.654507365157981,-32.69108221372371,0.671406839725863,9,1.4949989318847656,1.644998550415039,0.33749866485595703,-0.6150007247924805,1.3799972534179688,2,-0.0032448556165282083,1.6857061892374852,35.09999847412109,-2.8775408521537393,35.70000076293945,-1.5714225829169166,35.33000183105469,-0.0032448556165282083
963,2003-09-11,33.68000030517578,34.380001068115234,33.31999969482422,33.650001525878906,1386333.0,-0.006489711233056417,-2.0724568774878374,-0.02272635320636939,33.42855554695734,47.077880232922574,1.9380563435704445,2.218888584021414,1.1930446272030935,-0.4974378236403396,27.786887997665467,1.0600013732910156,0.12098248777793685,-2.0719993591308565,-3.685319005593662,-0.45867971266805085,-2.878659182362256,-1.2653395358994572,2.9845863478153163,11.764720548618072,-24.508211762781812,0.8066598232314016,9,1.4799995422363281,1.6299991607666016,0.6149997711181641,-0.39499950408935547,1.3100013732910227,3,0.009798040776938466,-1.051944255911548,33.900001525878906,1.6857061892374852,35.09999847412109,-2.8775408521537393,35.70000076293945,0.009798040776938466
964,2003-09-12,32.959999084472656,33.75,32.61999893188477,33.540000915527344,2409076.0,-0.02137770825947638,1.2600021362304545,-19.33418107833164,29.39631626163434,43.4124360356315,2.509678604471233,2.850326501466533,1.9096122150249002,0.27224532536925494,27.3028485663541,1.1300010681152273,-0.041728404088978266,-2.643000602722168,-4.678434352034628,-0.6075668534097076,-3.660717477378398,-1.6252837280659378,3.437020611865094,9.604521600448098,-26.398807627201453,1.0177168746562317,9,1.8500003814697266,2.0,1.522500991821289,0.45000171661376953,1.8899993896484304,4,0.03671113829134409,-2.0724568774878374,33.68000030517578,-1.051944255911548,33.900001525878906,1.6857061892374852,35.09999847412109,0.03671113829134409
965,2003-09-15,33.439998626708984,33.950000762939446,32.639999389648445,33.0,1465708.0,0.014563093312173425,-1.2586233545005243,-0.7586159269685091,37.311364715030486,40.83611739543344,1.7759192884042108,2.275111912723787,1.4023493791723425,-0.17361797425542136,26.70107258058213,1.3100013732910014,-0.17776604777736082,-2.028500938415526,-4.2630734315064345,0.20607155467538263,-3.14578718496098,-0.9112146918700716,2.5793189931834704,23.2294360411899,-16.3302426240353,1.1172862465454556,9,1.3700008392333984,1.5200004577636719,1.112502098083496,0.0800018310546875,1.5600013732910156,0,0.04545456101034717,1.2600021362304545,32.959999084472656,-2.0724568774878374,33.68000030517578,-1.051944255911548,33.900001525878906,0.04545456101034717
966,2003-09-16,34.299999237060554,34.56999969482422,33.36999893188477,33.740001678466804,1149271.0,0.025717722657580433,1.1818225955236352,1.2727256964011686,38.985300424047836,38.133842209322324,0.7169730752071786,1.279897576049656,0.4971144636366063,-1.0024378471682311,25.04070807038919,1.200000762939446,-0.28162095428083234,-1.0410003662109304,-3.234290207299175,1.152289474877314,-2.1376452867550526,0.05564455433319182,1.3793865140311325,61.09092018821023,22.251096477044435,1.0966449205441222,9,0.40999984741210227,0.6599998474121023,0.2525014877319265,-0.6899986267089915,-0.7099990844726634,1,0.020408185962380587,-1.2586233545005243,33.439998626708984,1.2600021362304545,32.959999084472656,-2.0724568774878374,33.68000030517578,0.020408185962380587
967,2003-09-17,34.720001220703125,35.279998779296875,34.549999237060554,35.0,2090357.0,0.0122449560636948,-1.3548268012059623,-0.5,43.660145776331014,37.44863779460825,0.00251305068387353,0.7502975109836854,0.05226728682207238,-1.3778022584595178,23.27430460205576,0.979999542236321,-0.4717898687081501,-0.5269985198974609,-2.653216457138093,1.5992194173431713,-1.5901074885177806,0.5361104487228587,0.653445848467868,78.94745899558723,38.800890921349406,1.0631089686203168,9,-0.220001220703125,0.23999786376953125,0.012498855590820312,-1.1100006103515625,-1.5699996948242188,2,0.031681982587753454,1.1818225955236352,34.299999237060554,-1.2586233545005243,33.439998626708984,1.2600021362304545,32.959999084472656,0.031681982587753454
968,2003-09-18,35.66999816894531,35.81999969482422,34.650001525878906,34.950000762939446,2061653.0,0.027361662293828415,1.2941130271853156,-2.571430517711197,50.47057677799753,38.22009048136943,-1.1026289675520644,-0.2686019824030126,-0.8698163402031014,-2.277184278990447,21.722113545639893,1.1699981689453125,-0.6275524991122765,0.45799846649170206,-1.6127051178465948,2.528702050829999,-0.5773533256774428,1.493350258660847,-3.0499992370605398,95.31245343388235,52.206215490765985,1.035351792169148,9,-1.279998779296875,-0.7099990844726562,-0.9374980926513672,-2.05999755859375,-1.7299995422363281,3,-0.010933541061630248,-1.3548268012059623,34.720001220703125,1.1818225955236352,34.299999237060554,-1.2586233545005243,33.439998626708984,-0.010933541061630248
969,2003-09-19,35.38999938964844,36.09000015258789,34.950000762939446,36.0,2303852.0,-0.007849699850577596,1.8860710595188839,-0.8472261222932688,44.70442655481892,38.72755736120365,-0.9087939148800999,-0.038626485859616366,-0.5694180751082172,-1.9417770400540704,20.42950082139203,1.1399993896484446,-0.8741117456883956,0.2084997177123995,-1.8310692625476932,2.248068697972492,-0.8112847724176504,1.2282842078424494,-2.706000442504873,79.71012730028954,39.810131839543416,1.0197844901300477,9,-1.0049991607666016,-0.43000030517578125,-0.932499885559082,-1.779998779296875,-1.0099983215332031,4,-0.011302563381751063,1.2941130271853156,35.66999816894531,-1.3548268012059623,34.720001220703125,1.1818225955236352,34.299999237060554,-0.011302563381751063
970,2003-09-22,34.52000045776367,35.169998168945305,34.15999984741211,34.970001220703125,1678941.0,-0.02458318584032637,1.3764815704085571,0.737705430622608,41.29692862387837,39.10898684307751,-0.25007906973930005,0.7451373647395911,0.2983963775284906,-1.0373123063986185,19.215026797270085,1.2299995422363281,-1.0073371218925686,-0.5824993133544893,-2.594482843371658,1.4294842166626793,-1.5884910783630772,0.42349245165409855,-1.6997614624023356,42.279448888689274,5.6434162958858565,1.005991765008586,9,-0.16500091552734375,0.4399986267089844,0.2999992370605469,-0.9099998474121094,-0.020000457763671875,0,0.009559617960062772,1.8860710595188839,35.38999938964844,1.2941130271853156,35.66999816894531,-1.3548268012059623,34.720001220703125,0.009559617960062772
971,2003-09-23,34.279998779296875,34.540000915527344,33.860000610351555,34.540000915527344,1587427.0,-0.006952539840213712,4.230728601191404,0.5777815453736278,36.32074962437809,39.50826270056377,-0.15491789807795442,0.9545318884085319,0.5485314363363543,-0.7745884809936285,18.39837572093105,0.6800003051757884,-1.065280129119877,-0.772000885009767,-2.8146367044027514,1.2706349343832173,-1.7933187947062592,0.24931702468672512,-1.3289693376464768,18.834002473566798,-12.018897062004587,1.0213179096964913,9,0.07500076293945312,0.6800003051757812,0.5400009155273438,-0.6699981689453125,1.1700019836425781,1,0.02100353694113788,1.3764815704085571,34.52000045776367,1.8860710595188839,35.38999938964844,1.2941130271853156,35.66999816894531,0.02100353694113788
972,2003-09-24,33.75,34.560001373291016,33.580001831054695,34.560001373291016,1488603.0,-0.01546087509247418,1.4197478536477217,3.1153643005956746,36.97479184011415,39.90228895535897,0.3928811829401653,1.382123561511989,1.0736873136495149,-0.21593687246579663,17.84454469977181,0.979999542236321,-1.1534279111171344,-1.1919996261596708,-3.2676992376049228,0.8836999852855811,-2.2298494318823003,-0.15414982043704129,-0.6734117299121039,6.772839945226118,-23.489906784448063,1.037849805722627,9,0.6049995422363281,1.0599994659423828,1.5499992370605469,0.22999954223632812,2.1500015258789062,2,-0.004740736219618014,4.230728601191404,34.279998779296875,1.3764815704085571,34.52000045776367,1.8860710595188839,35.38999938964844,-0.004740736219618014
973,2003-09-25,32.990001678466804,33.450000762939446,32.560001373291016,33.200000762939446,2169424.0,-0.02251846878616881,1.5070437669915733,0.25925768942763755,36.235287042634454,40.662174597692314,1.1674835714131007,2.0337446570125906,1.8311948593480096,0.5888640700476842,17.282901428190765,1.1899986267089844,-1.206066816721382,-1.816998100280756,-4.034241836021131,0.4002456354596191,-2.925619968150947,-0.7083762324105649,3.0999984741210866,12.181315973753346,-20.191419493128766,1.1086218678701891,9,1.3349990844726491,1.7899990081787038,2.319997787475579,1.0499982833862234,3.2999992370605398,3,0.004849949659643027,1.4197478536477217,33.75,4.230728601191404,34.279998779296875,1.3764815704085571,34.52000045776367,0.004849949659643027
974,2003-09-26,32.84999847412109,33.209999084472656,32.330001831054695,32.65999984741211,1635801.0,-0.0042438071301190705,-1.0705947823589517,-0.9047593097184652,32.76903185571862,40.15747094665767,1.4418703334403489,2.0637587511796553,1.9570354071557219,0.7635706886160278,16.756966469622036,0.8799972534179616,-1.1168938468458407,-1.8200012207031335,-4.1682677945358435,0.5282653531295765,-2.994134507619492,-0.645867933786775,3.1694017028808688,18.309764563028143,-14.088184317310091,1.174133286916356,9,1.3600025177002024,1.815002441406257,2.460000991821296,1.8300018310546946,4.250000000000007,4,0.03318113251806043,1.5070437669915733,32.990001678466804,1.4197478536477217,33.75,4.230728601191404,34.279998779296875,0.03318113251806043
975,2003-09-29,32.450000762939446,33.18000030517578,32.25,33.0,1969672.0,-0.01217649101252638,1.0439570574007235,-2.8947537494731113,33.581170606868056,39.55701207808214,1.8848843631878793,2.2814441162460284,2.3672669534312973,1.1908693297566515,15.88511835780203,0.9300003051757812,-1.0280733523931858,-2.0299989700317482,-4.453705792522143,0.3937078524586468,-3.241852381276942,-0.8181455587865543,3.4218234802246172,8.658036538502516,-24.756388092011633,1.2118534112451964,9,1.7199993133544993,2.174999237060554,2.859998703002937,2.349998474121101,3.8899993896484446,0,0.059476125109371614,-1.0705947823589517,32.84999847412109,1.5070437669915733,32.990001678466804,1.4197478536477217,33.75,0.059476125109371614
976,2003-09-30,31.56999969482422,32.86999893188477,30.729999542236328,32.490001678466804,2630237.0,-0.027118676345926684,1.5476236429980728,1.672733199703138,34.96773012222782,38.591188116515106,2.611541992387451,2.960386601632621,3.263283679325312,2.097482791305339,15.554530411826711,2.1399993896484446,-0.8502038020872931,-2.686000061035159,-5.317904198660642,-0.05409592340967606,-4.001952129847901,-1.3700479922224176,4.084515093749999,21.93210838117473,-14.616918301177613,1.315952068812741,9,1.8400001525878906,2.2950000762939453,3.804999351501465,3.229999542236328,4.420001983642578,1,0.09280963995879121,1.0439570574007235,32.450000762939446,-1.0705947823589517,32.84999847412109,1.5070437669915733,32.990001678466804,0.09280963995879121
977,2003-10-01,32.5,32.5,31.21999931335449,31.35000038146973,2840506.0,0.029458356482919168,1.226088889110037,-1.249996890199138,43.026002169778394,37.76401316004632,1.4902316015092438,1.7997496616629434,2.381390622802499,1.2091935804252145,14.51617950144718,1.2800006866455114,-0.7591334466906119,-1.5509998321533232,-4.0494866532771,0.9474869889704536,-2.8002432427152115,-0.3017564215914348,2.760553568867188,65.07351703710368,24.340630641002193,1.2492434105618886,10,0.9099998474121094,1.364999771118164,2.8799991607666016,2.299999237060547,3.799999237060547,2,0.09076925424429083,1.5476236429980728,31.56999969482422,1.0439570574007235,32.450000762939446,-1.0705947823589517,32.84999847412109,0.09076925424429083
978,2003-10-02,32.470001220703125,33.450000762939446,32.209999084472656,33.049999237060554,2378222.0,-0.0009230393629807709,-1.2545438151748212,-0.5043462684784904,46.8468592312277,38.002061235202845,1.1382771218495478,1.642228941598404,2.421454399655431,1.280673446421659,13.033960140304341,1.2400016784667898,-0.7459996917213161,-1.408498764038086,-3.8391300771852954,1.02213254910912,-2.623814420611687,-0.19318310746448475,2.428108026033591,63.97062123439077,18.502934439311367,1.2153156565736034,10,0.4799976348876953,1.394998550415039,3.032498359680176,2.329998016357422,4.000000000000007,3,0.10563597709348982,1.226088889110037,32.5,1.5476236429980728,31.56999969482422,1.0439570574007235,32.450000762939446,0.10563597709348982
979,2003-10-03,33.75,34.06999969482422,32.110000610351555,32.47999954223633,2501976.0,0.039420964926873525,1.05235522623554,-2.1896634504712216,51.808643654134535,39.170029571897985,-0.4456890969866123,0.25064173237422693,1.185944660454716,0.03820432206730118,12.305535004736955,1.9599990844726634,-0.7818751390769876,-0.04949989318847514,-2.3822274633615166,2.2832276769845663,-1.2158636782749994,1.1168638918980491,0.8146604703766869,90.41917125134627,40.39779752307228,1.1663637850865216,10,-1.1049995422363281,0.11499977111816406,1.7574996948242188,1.0499992370605469,2.529998779296882,4,0.07525928638599533,-1.2545438151748212,32.470001220703125,1.226088889110037,32.5,1.5476236429980728,31.56999969482422,0.07525928638599533
980,2003-10-06,34.27000045776367,34.639999389648445,33.720001220703125,34.009998321533196,2062321.0,0.01540742097077552,-1.1904813805631413,0.20472601772782856,49.817747297264674,40.66969597999649,-1.1229741366230641,-0.40262663207079186,0.6838654937122044,-0.4253735716934415,11.34740548107131,0.9199981689453196,-0.9547361530241787,0.5420005798339815,-1.6273993995814706,2.7114005592494337,-0.5426994098737481,1.6267005695417112,-3.5400009155273438,90.53711134721243,40.1844556955973,1.0846999897077267,10,-1.585000991821289,-0.4050006866455078,1.294999122619629,0.529998779296875,1.6899986267089844,0,0.08257945662549004,1.05235522623554,33.75,-1.2545438151748212,32.470001220703125,1.226088889110037,32.5,0.08257945662549004
981,2003-10-07,33.549999237060554,34.40999984741211,33.25,34.389999389648445,1434478.0,-0.021009664753010138,1.6363600896453194,-3.2307432729832737,43.14183661011404,41.35492317666315,-0.5782189600691368,0.2058527720817409,1.4263637960967017,0.32635962261166185,11.196348551157671,1.1599998474121094,-1.0846179298420324,-0.1005006790161076,-2.172066904908263,1.9710655468760443,-1.1362837919621853,0.9352824339299701,-2.741799697875983,68.1286512201176,20.509321222104944,1.0357831129460764,10,-0.8649997711181712,0.3150005340576101,2.1200008392333913,1.249999999999993,2.6399993896484233,1,0.0831594926668553,-1.1904813805631413,34.27000045776367,1.05235522623554,33.75,-1.2545438151748212,32.470001220703125,0.0831594926668553
982,2003-10-08,33.790000915527344,34.0,33.11999893188477,33.5,1483628.0,0.007153552426960363,1.478879444665307,-0.3452391224381361,37.979556734111654,41.548730920160615,-0.9073693824575102,-0.045126052627885826,1.1840649239509702,0.11070639516316305,11.872317967406218,0.8800010681152273,-1.115658574687977,0.14500102996826314,-1.92435895006426,2.2143610100007862,-0.8896789600479948,1.1796810199845211,-2.9051653793334964,66.40320615659256,23.791581772634068,1.0346799900162613,10,-1.105001449584961,0.07499885559082031,1.8824996948242188,1.0099983215332031,2.1399993896484375,2,0.06510804093907252,1.6363600896453194,33.549999237060554,-1.1904813805631413,34.27000045776367,1.05235522623554,33.75,0.06510804093907252
983,2003-10-09,34.009998321533196,34.009998321533196,33.310001373291016,33.950000762939446,1887807.0,0.006510725067922607,22.3341810783314,0.20688747994001735,41.10823861723086,42.47530944921752,-1.0811600812817161,-0.25205628572960137,0.9384890379039703,-0.07958401377327817,12.0585216083714,0.6999969482421804,-1.0812213854206263,0.34849853515624574,-1.7272889424258366,2.4242860127383246,-0.6893952036347955,1.386392273947287,-3.0500595082702553,75.09875999662214,35.64398561272749,1.0378937387910394,10,-1.3249988555908132,-0.24499893188475852,1.7375020980835032,0.7900009155273509,3.000000000000007,3,0.06733316755494956,1.478879444665307,33.790000915527344,1.6363600896453194,33.549999237060554,-1.1904813805631413,34.27000045776367,0.06733316755494956
984,2003-10-10,34.169998168945305,35.11999893188477,33.799999237060554,34.0,2278437.0,0.004704494422477223,-3.631580356306416,2.833418107833045,47.5177139950706,44.02381427012891,-1.155768377096308,-0.33387612595317506,0.7655257730016487,-0.182458736893075,11.358809879645055,1.3199996948242188,-1.0145846324631407,0.44799842834471804,-1.6121756740830833,2.508172530772523,-0.5820886228691862,1.4780854795586222,-3.1364581441546555,52.49996185302663,12.848846768366947,1.0300870512139024,10,-1.2449989318847585,-0.6149978637695241,1.7575016021728587,0.6300010681152415,1.440002441406257,4,0.06731059921004445,22.3341810783314,34.009998321533196,1.478879444665307,33.790000915527344,1.6363600896453194,33.549999237060554,0.06731059921004445
985,2003-10-13,34.959999084472656,35.049999237060554,34.189998626708984,34.189998626708984,1249860.0,0.023119723671666037,-1.23376649112466,4.529463243874169,54.47368711645972,46.19114282504357,-1.7347062290948685,-1.0584299672731845,-0.023045570384738312,-0.9122364817331814,10.8836737436469,0.8800010681152486,-0.8555791138908972,1.1619993209838881,-0.9654209109849461,3.289419552952726,0.09828920499946747,2.225709436968309,-3.763000703398241,92.00000762939418,47.66196484868192,1.0637101159844187,10,-1.7899999618530273,-1.5149993896484375,0.9675006866455078,-0.15999984741210938,1.0100021362304688,0,0.03775742933044013,-3.631580356306416,34.169998168945305,22.3341810783314,34.009998321533196,1.478879444665307,33.790000915527344,0.03775742933044013
986,2003-10-14,35.0,35.09999847412109,34.540000915527344,35.060001373291016,3282625.0,0.0011441909775424808,7.000217989591707,-0.07792381509132974,58.79043525101888,47.94274650073696,-1.3823653367342104,-1.0996809131981138,-0.07079397669126308,-0.8902122052816424,11.165051989630772,0.5599975585937429,-0.6403040840186662,1.1670001983642564,-1.0174619683609336,3.3514623650894464,0.07476911500166494,2.259231281726848,-3.646081596893172,94.00005340576136,43.05506838169115,1.0922310833625943,10,-1.385000228881836,-1.5599994659423828,0.9274997711181641,-0.20000076293945312,0.5800018310546875,1,0.02742854527064731,-1.23376649112466,34.959999084472656,-3.631580356306416,34.169998168945305,22.3341810783314,34.009998321533196,0.02742854527064731
987,2003-10-15,35.81999969482422,36.04999923706055,35.06999969482422,35.290000915527344,2211514.0,0.023428562709263412,-1.020615070001573,-8.833110814419225,69.73498768071255,50.48587188401305,-1.8795522508812255,-1.932106197726796,-0.8759548879433581,-1.6459821693767367,11.799894435562198,1.0499992370605469,-0.36858302232617746,1.931999969482419,-0.3970975867557911,4.261097525720626,0.767451191363314,3.096548747601524,-4.315438070566273,91.60584957829462,34.2804148076998,1.1645487781191033,10,-1.739999771118164,-2.4099998474121094,0.015000343322753906,-1.0200004577636719,-0.23999786376953125,2,0.010329395171329914,7.000217989591707,35.0,-1.23376649112466,34.959999084472656,-3.631580356306416,34.169998168945305,0.010329395171329914
988,2003-10-16,35.279998779296875,36.06999969482422,35.209999084472656,36.06999969482422,1858638.0,-0.015075402571970709,1.1772142119037732,-1.4905711982495538,66.05020081333188,52.06826712392386,-1.0046890620462179,-1.4997121674700509,-0.3267616550106638,-1.053979499654659,11.948143043646244,0.8600006103515625,-0.036391918051648986,1.4114990234375,-0.8606129647571805,3.683611011632177,0.27544302934015974,2.5475550175348403,-3.5027108982707738,65.19820457192205,2.8162027591728958,1.1360559940973392,10,-0.6849994659423828,-1.8699989318847656,0.1900014877319336,-0.4799995422363281,1.1700019836425781,3,0.018424080169196166,-1.020615070001573,35.81999969482422,7.000217989591707,35.0,-1.23376649112466,34.959999084472656,0.018424080169196166
989,2003-10-17,34.990001678466804,35.75,34.830001831054695,35.7400016784668,1479137.0,-0.008219872756918822,1.38961605152339,0.9493659883917358,67.02413691185406,53.98008819221157,-0.5814452831482768,-1.3082953683454974,-0.027206311754461865,-0.7271901394751197,11.708893069356591,0.9199981689453054,0.17434047791729057,1.1415018081665096,-1.0807136217762618,3.363717238109281,0.030394093195127425,2.2526095231378918,-2.869296852336852,42.5533296403842,-25.524566275326215,1.111107714971385,10,-0.3950023651123118,-1.5800018310546946,0.2449979782104421,-0.1900024414062571,1.6299972534179688,4,0.05773068151378591,1.1772142119037732,35.279998779296875,-1.020615070001573,35.81999969482422,7.000217989591707,35.0,0.05773068151378591
990,2003-10-20,34.84999847412109,35.139999389648445,34.549999237060554,34.669998168945305,1235789.0,-0.004001234570728096,-1.8095367847413346,-0.24000040690104393,74.40474838897187,57.453745056529115,-0.391709752607305,-1.2040333502036447,0.11673439162731114,-0.5573817938394328,12.24124225615464,0.5900001525878906,0.362411913030499,0.9849987030029226,-1.2629612241104624,3.232958630116304,-0.13898126055376991,2.108978666559615,-2.4133500584955954,20.261294504836474,-51.43735281220988,1.1239799635566907,10,-0.25499916076659446,-1.4399986267089773,0.03500080108643289,-0.04999923706053977,1.5100021362304759,0,0.0218078097419383,1.38961605152339,34.990001678466804,1.1772142119037732,35.279998779296875,-1.020615070001573,35.81999969482422,0.0218078097419383
991,2003-10-21,35.0,35.45000076293945,34.709999084472656,35.2400016784668,1107632.0,0.004304204661308653,1.242429847123082,-1.333340397575552,71.04376239455,61.1275456854667,-0.35134621051334136,-1.3674377265708557,-0.030729287575525177,-0.6671423636962857,13.096546739384724,0.7400016784667969,0.42355246917896494,1.0990001678466825,-1.199437263194035,3.3974375988874,-0.05021854767367273,2.248218883367038,-2.272683482038609,29.60530443533681,-41.157926393617174,1.1492187155203581,10,-0.3099994659423828,-1.5900001525878906,-0.11500072479248047,-0.20000076293945312,1.470001220703132,1,0.027714320591517794,-1.8095367847413346,34.84999847412109,1.38961605152339,34.990001678466804,1.1772142119037732,35.279998779296875,0.027714320591517794
992,2003-10-22,33.59000015258789,35.0,33.59000015258789,34.759998321533196,1842977.0,-0.04028570992606029,-1.4102599214888427,4.874958277040422,57.65026226031128,62.96554831247564,1.1480273770036646,0.03157984887455001,1.3664436312539934,0.7823334170545166,13.598680398411775,1.4099998474121094,0.43700604878580407,-0.30299968719482706,-2.6047614527156284,1.9987620783259743,-1.4538805699552313,0.8478811955655772,-0.5952689804774707,0.0,-68.66380071951494,1.150880882760401,10,1.239999771118164,-0.18000030517578125,1.2449989318847656,1.2099990844726562,3.759998321533203,2,0.05924387226635597,1.242429847123082,35.0,-1.8095367847413346,34.84999847412109,1.38961605152339,34.990001678466804,0.05924387226635597
993,2003-10-23,33.150001525878906,33.72999954223633,33.150001525878906,33.509998321533196,1553223.0,-0.013099095704382835,-2.2222398830149093,0.307690050471454,45.37038454247793,62.726956151076465,1.623986004393558,0.5103455442479188,1.7843694043389746,1.2663563777064368,13.334685944997183,0.5799980163574219,0.5686846436624577,-0.7509983062744112,-3.0406257242448405,1.5386291116960216,-1.8958120152596294,0.39381540271080695,2.9199981689453125,0.0,-63.18914036451906,1.1448137089852157,10,1.4599990844726562,0.2599983215332031,1.5799980163574219,1.6499977111816406,4.1699981689453125,3,0.07330317325260971,-1.4102599214888427,33.59000015258789,1.242429847123082,35.0,-1.8095367847413346,34.84999847412109,0.07330317325260971
994,2003-10-24,33.939998626708984,34.59999847412109,33.200000762939446,33.59000015258789,1384151.0,0.023830982336859208,-1.4778780779280094,-0.9722266374204132,47.5555419921875,61.95827335949067,0.8917047499187873,-0.20427794878048644,0.9503982641301718,0.5231889580790181,12.616091041223054,1.4499969482421804,0.7554547761722503,-0.015501213073733311,-2.2510457562779607,2.220043330130494,-1.133273484675847,1.1022710585283804,2.071601104736331,34.347711429666084,-24.333586388661487,1.1177722716021146,10,0.6700019836425781,-0.529998779296875,0.7350006103515625,0.8600006103515625,4.240001678466797,4,0.07395410246879708,-2.2222398830149093,33.150001525878906,-1.4102599214888427,33.59000015258789,1.242429847123082,35.0,0.07395410246879708
995,2003-10-27,34.380001068115234,34.450000762939446,33.700000762939446,34.209999084472656,1244298.0,0.012964126670883092,3.838688242170898,0.48572207084468666,56.41423241466158,61.69425082211763,0.4031757549578856,-0.5188791936810446,0.4645027170099496,0.14023541343193813,11.791884721609721,0.75,0.9163066534391078,0.3280012130737333,-1.797845290058092,2.453847716205562,-0.7349220384921793,1.390924464639646,1.57436669921875,53.47825870622012,-3.8424455843004353,1.062923251565914,10,0.22999954223632812,-0.9800014495849609,0.2924985885620117,0.4199981689453125,4.009998321533203,0,0.06515409523494631,-1.4778780779280094,33.939998626708984,-2.2222398830149093,33.150001525878906,-1.4102599214888427,33.59000015258789,0.06515409523494631
996,2003-10-28,34.5,34.740001678466804,33.799999237060554,34.40999984741211,1457427.0,0.0034903702197977005,2.2982338729645884,0.5294064849096825,55.59054531561069,60.12264611488409,0.22886021020037361,-0.4301700181460788,0.2758476414946216,0.06674665150865167,9.911149328183248,0.94000244140625,1.0131204297700336,0.3015001296997042,-1.4801280541353208,2.083128313534729,-0.5893139622178083,1.1923142216172167,1.398280442504884,72.97295068107867,16.107084782599557,0.8908140919175133,10,0.1100006103515625,-1.1000003814697266,0.1574993133544922,0.2999992370605469,4.369998931884773,1,0.05391306116961059,3.838688242170898,34.380001068115234,-1.4778780779280094,33.939998626708984,-2.2222398830149093,33.150001525878906,0.05391306116961059
997,2003-10-29,35.45000076293945,35.79999923706055,35.11999893188477,35.599998474121094,2297327.0,0.027536253998245108,1.4727318125385547,-1.6666384096977918,60.169506136919594,59.469235595282726,-0.870708645968314,-1.2098627125766015,-0.7251262338884317,-0.8451179807054672,8.241028677615775,1.2999992370605469,1.0136639525065476,1.1040008544921847,-0.5708077052270752,2.7788094142114446,0.26659657463255115,1.9414051343518182,0.3933141012329102,86.79249900313957,30.90146077741109,0.8374042798596312,10,-0.9750003814697266,-2.0500011444091797,-0.7925014495849609,-0.6500015258789062,2.979999542236328,2,0.02877293189877772,2.2982338729645884,34.5,3.838688242170898,34.380001068115234,-1.4778780779280094,33.939998626708984,0.02877293189877772
998,2003-10-30,35.900001525878906,36.40999984741211,35.20000076293945,35.75,2282793.0,0.012693956368257542,1.0683777403915125,-1.0000254317031612,61.736789092350854,58.8817525042268,-1.3672993086780707,-1.4648232021650927,-1.2145073091515783,-1.283996971557599,7.748877225728573,1.2099990844726562,0.9869452454766829,1.3825016021728516,-0.18230727981846684,2.94731048416417,0.6000971611771959,2.164906043168507,-2.75,84.11219729001931,26.64414315334085,0.7824044409956579,10,-1.1200008392333984,-2.3300018310546875,-1.3175020217895508,-1.1000022888183594,2.029998779296875,3,0.04038988542095012,1.4727318125385547,35.45000076293945,2.2982338729645884,34.5,3.838688242170898,34.380001068115234,0.04038988542095012
999,2003-10-31,36.290000915527344,36.400001525878906,35.52000045776367,35.68000030517578,1212422.0,0.010863492286129928,1.1204798235131905,4.066629367783937,59.54090099083595,57.230213904433924,-1.7360671860500716,-1.744201420274365,-1.6282391245009649,-1.6494764796660775,7.871066653659491,0.8800010681152344,0.8048963848841595,1.645500946044919,-0.06275152371411963,3.3537534158039577,0.7913747111654033,2.499627180924435,-3.074799423217776,95.57199363747696,40.7175248929629,0.8541262348795184,10,-1.510000228881836,-2.720001220703125,-1.7375001907348633,-1.4900016784667969,1.2000007629394531,4,0.028382440157397992,1.0683777403915125,35.900001525878906,1.4727318125385547,35.45000076293945,2.2982338729645884,34.5,0.028382440157397992
1000,2003-11-03,37.099998474121094,37.099998474121094,36.04999923706055,36.36000061035156,1884591.0,0.022320130563765694,1.837843968121411,1.2131100382720064,63.56588535993697,56.39933867836581,-2.451097100047818,-2.4572988769111106,-2.456269920521862,-2.4549039036859384,8.718403573877994,1.0499992370605469,0.7008045174896154,2.3139986038207994,0.2956678990600068,4.332329308581592,1.3048332514404066,3.323163956201192,-3.8209010147094773,100.0,48.027721432296076,1.009165352380396,11,-1.9749984741210938,-3.184999465942383,-2.6624975204467773,-2.299999237060547,0.25,0,0.029110562681236685,1.1204798235131905,36.290000915527344,1.0683777403915125,35.900001525878906,1.4727318125385547,35.45000076293945,0.029110562681236685
1001,2003-11-04,36.34000015258789,37.09000015258789,35.77000045776367,37.060001373291016,1752858.0,-0.020485130802992746,2.3846198990570837,-0.9729774313610261,53.38542119393124,55.92546744876803,-1.6550797297665483,-1.5574129557989025,-1.6973952522189535,-1.693111713325564,9.109316033259383,1.3299980163574219,0.5909995584428174,1.4145002365112305,-0.6296386771433262,3.458639150165787,0.39243077968394857,2.4365696933385124,-2.908066652587898,61.61623751312493,14.051859566678758,1.0220694568272786,11,-1.2150001525878906,-2.4250011444091797,-1.942500114440918,-1.5650005340576172,1.1599998474121094,1,0.056411646352581446,1.837843968121411,37.099998474121094,1.1204798235131905,36.290000915527344,1.0683777403915125,35.900001525878906,0.056411646352581446
1002,2003-11-05,35.9900016784668,36.79999923706055,35.52000045776367,36.29999923706055,1535490.0,-0.009631218289804289,-1.047998046875,0.4305514347475946,54.7396759898485,56.9664998318092,-1.037995532955847,-1.0900316724491574,-1.373887634478237,-1.3411009307339015,9.315822640574103,1.279998779296875,0.43449094177055514,0.9545017242431655,-1.0690282487985598,2.978031697284891,-0.05726326227770073,1.9662667107640317,-2.411345579501962,41.5790456419039,-3.5996660797484026,1.0117649865208638,11,-0.8400020599365234,-1.830002784729004,-2.35250186920166,-1.9750022888183594,1.5699996948242188,2,0.0800221483496375,2.3846198990570837,36.34000015258789,1.837843968121411,37.099998474121094,1.1204798235131905,36.290000915527344,0.0800221483496375
1003,2003-11-06,36.29999923706055,36.52000045776367,35.650001525878906,36.099998474121094,1187192.0,0.008613435513653345,1.718733050014007,-0.6451688324473321,58.721694519225814,58.20718344592457,-0.9545580620381315,-1.285584202620477,-1.6989381064561044,-1.6426327039857824,9.543883436359025,0.8699989318847656,0.3195024976018175,1.1499992370605483,-0.8883075421342994,3.188306016255396,0.1308458474631209,2.1691526266579757,-2.580489443089462,49.36707332678235,3.6969699576326036,1.0191533895974252,11,-0.8999996185302734,-1.6949996948242188,-2.66249942779541,-2.2849998474121094,1.5,3,0.05867771660834098,-1.047998046875,35.9900016784668,2.3846198990570837,36.34000015258789,1.837843968121411,37.099998474121094,0.05867771660834098
1004,2003-11-07,36.47000122070313,36.9900016784668,36.02000045776367,36.59000015258789,1419653.0,0.004683250336518396,1.1086937592516575,-0.5999923706345369,60.7427333493882,58.688127994227536,-0.8134846761376977,-1.3433131977380341,-1.8791041811265217,-1.8064474893335145,10.48682951057693,0.970001220703125,0.4069766359222129,1.2050010681152443,-0.8598576848424315,3.26985982107292,0.1725716916364064,2.2374304445940822,-2.6152718795260483,60.12670605306344,10.778140721429843,1.032429376478839,11,-1.0200023651123118,-1.865001678466804,-3.06250190734864,-2.4550018310546946,1.3600006103515554,4,0.04003287731298033,1.718733050014007,36.29999923706055,-1.047998046875,35.9900016784668,2.3846198990570837,36.34000015258789,0.04003287731298033
1005,2003-11-10,36.27999877929688,36.790000915527344,36.08000183105469,36.09000015258789,896395.0,-0.005209828216248824,-5.762048356918382,-1.5833359824523894,58.443270174379144,59.00509742297959,-0.3638915875572408,-1.1060573731487224,-1.722960260262667,-1.5884668633551584,11.480733562342637,0.7099990844726562,0.6512328922106434,0.9489986419677834,-1.1587501961539246,3.0567474800894914,-0.10487577709307061,2.0028730610286374,-2.2954586728020345,48.4075458128227,-3.2963721019176475,1.053874419060855,11,-0.17000007629395242,-1.1700000762939524,-3.024998664855964,-2.2649993896484446,1.5200004577636648,0,0.033351789963686596,1.1086937592516575,36.47000122070313,1.718733050014007,36.29999923706055,-1.047998046875,35.9900016784668,0.033351789963686596
1006,2003-11-11,35.959999084472656,36.18000030517578,35.54999923706055,36.04999923706055,817137.0,-0.008820278544409255,2.5999825614979675,-0.4736884373682237,68.25886829760304,59.9039154408333,0.20672805759183888,-0.7488429208241811,-1.434787990924292,-1.250049300878878,12.251811964619797,0.7299995422363352,0.8353598364765702,0.5809989929199233,-1.538701740890481,2.7006997267303277,-0.4788513739852789,1.6408493598251255,-1.850840643272761,29.93185451223816,-27.1427109800334,1.0598503669052024,11,0.1900005340576172,-0.8500003814697266,-2.684999465942383,-1.9449996948242188,2.4000015258789062,1,0.038654044077788496,-5.762048356918382,36.27999877929688,1.1086937592516575,36.47000122070313,1.718733050014007,36.29999923706055,0.038654044077788496
1007,2003-11-12,36.18999862670898,36.20000076293945,35.459999084472656,35.5099983215332,830528.0,0.006395982983649073,1.114276683632876,-7.555546136565852,74.20381798048055,61.28914087284771,0.10363432623056212,-1.0010248773816457,-1.7123293884464275,-1.4672917866223614,12.191316021221391,0.7400016784667969,0.9377703374761523,0.7924985885620046,-1.3497464815903797,2.934743658714389,-0.27862394651418754,1.8636211236381968,-1.961206584192233,47.712307489010485,-15.896829358925473,1.0711225350761935,11,0.09000015258789773,-1.0799999237060476,-2.914999008178704,-2.1749992370605398,1.8199996948242259,2,0.036197884028771776,2.5999825614979675,35.959999084472656,-5.762048356918382,36.27999877929688,1.1086937592516575,36.47000122070313,0.036197884028771776
1008,2003-11-13,35.93000030517578,36.77999877929688,35.599998474121094,36.560001373291016,1529244.0,-0.007184258949966105,1.2056165394501663,-0.9264717432036808,67.30437390161524,62.151748974045404,0.41162192140198073,-0.7271126972655111,-1.4819525392930046,-1.1855401029616388,12.289045802180548,1.1800003051757884,1.0473724591948255,0.5000001907348661,-1.6544268845139811,2.6544272659837134,-0.5772133468895575,1.5772137283592897,-1.5863600053948659,30.718981951276675,-35.079970123306566,1.0772135376244238,11,0.34999847412109375,-0.8050003051757812,-2.655000686645508,-1.9150009155273438,2.0699996948242188,3,0.04536601876622948,1.114276683632876,36.18999862670898,2.5999825614979675,35.959999084472656,-5.762048356918382,36.27999877929688,0.04536601876622948
1009,2003-11-14,37.0099983215332,37.400001525878906,36.0099983215332,36.04999923706055,1705521.0,0.030058391516402105,-1.6730807321277923,-1.5238054870996844,70.5790347788607,62.93098779837027,-0.620786268897497,-1.7370792698051503,-2.5606128319243453,-2.262831251486176,12.980906144880617,1.470001220703125,1.0783661954179422,1.4789983749389677,-0.7756421026931051,3.7336388525710404,0.35167813612293486,2.6063186137550005,-2.5561036947786775,79.89676734308637,12.021343613975915,1.127320238816035,11,-0.5799980163574219,-1.7349967956542969,-3.784998893737793,-2.9949989318847656,1.270000457763679,4,0.02134560798041707,1.2056165394501663,35.93000030517578,1.114276683632876,36.18999862670898,2.5999825614979675,35.959999084472656,0.02134560798041707
1010,2003-11-17,35.61000061035156,36.849998474121094,35.5,36.38999938964844,1497500.0,-0.03782755403063853,-1.6999969482421875,-0.8124995032941532,57.235997258587055,63.358829583332025,0.6097500571413406,-0.2922063135431472,-1.1874459081446176,-0.8501972150965642,13.78737732201049,1.5099983215332031,1.027855519204067,0.04100055694580362,-2.1908155755040113,2.2728166893956185,-1.0749075092791074,1.1569086231707146,-0.979339569649575,7.7320276860154165,-57.040767656940915,1.1159080662249077,11,0.8199996948242188,-0.33499908447265625,-2.3700008392333984,-1.595001220703125,2.779998779296875,0,0.06234207196440722,-1.6730807321277923,37.0099983215332,1.2056165394501663,35.93000030517578,1.114276683632876,36.18999862670898,0.06234207196440722
1011,2003-11-18,35.970001220703125,36.38000106811523,35.40999984741211,36.27000045776367,1238468.0,0.010109536764425497,2.7307706415288866,0.3846150084119097,53.67232460316049,63.24023498481114,0.21427944215595573,-0.6069283783058452,-1.5513044336201887,-1.1782549835238285,14.307135310169286,0.9700012207031179,0.9799085152355644,0.3525011062622099,-1.8693881415361986,2.5743903540606183,-0.7584435176369979,1.4634457301614177,-1.173179750890526,28.14074879185381,-32.44852977803754,1.110944623899205,11,0.4349994659423828,-0.6949996948242188,-2.662501811981201,-1.9550018310546875,2.4399986267089844,1,0.05087567290112127,-1.6999969482421875,35.61000061035156,-1.6730807321277923,37.0099983215332,1.2056165394501663,35.93000030517578,0.05087567290112127
1012,2003-11-19,35.58000183105469,35.849998474121094,34.90999984741211,35.2599983215332,1737878.0,-0.010842351304229836,1.1860514631192807,-1.0666810777818752,47.72079632745152,62.01791296350288,0.603465006794579,-0.06345217943674442,-1.1310889209934345,-0.7761394788503111,14.979301278181687,1.0600013732910156,0.8057609163853527,-0.13699836730957315,-2.1444794221834584,1.8704826875643121,-1.1407388947465193,0.866742160127373,1.8199996948242188,26.90769204842977,-29.437658373112004,1.0037405274369429,11,0.5749988555908203,-0.30500030517578125,-2.052501678466797,-1.56500244140625,2.829998016357422,2,0.0781337446944832,2.7307706415288866,35.970001220703125,-1.6999969482421875,35.61000061035156,-1.6730807321277923,37.0099983215332,0.0781337446944832
1013,2003-11-20,35.58000183105469,36.20000076293945,35.139999389648445,36.0,1191544.0,0.0,1.5853701653346062,-1.3124798836530094,44.645549052595726,60.22933693052594,0.5482468901049415,0.13484517822080733,-1.0931574250208627,-0.7661357497080559,15.415218185334828,1.0600013732910085,0.7771741878316263,-0.2584983825683622,-1.8661411273750161,1.3491443622382917,-1.0623197549716892,0.5453229898349647,1.7701996612548854,26.90769204842977,-23.4646837606937,0.8038213724033261,11,0.5749988555908203,-0.30500030517578125,-1.8350019454956055,-1.56500244140625,2.829998016357422,3,0.06829669380054892,1.1860514631192807,35.58000183105469,2.7307706415288866,35.970001220703125,-1.6999969482421875,35.61000061035156,0.06829669380054892
1014,2003-11-21,36.45000076293945,36.540000915527344,35.33000183105469,35.33000183105469,1082551.0,0.024451908013265466,-1.1607147114621543,-2.666675749318801,45.14201355844449,58.75141952875542,-0.3630679338678533,-0.5665146344578744,-1.8911219895121576,-1.6182560052236568,16.699265683935643,1.2099990844726562,0.7831165629504895,0.4860004425048814,-0.8697721114692456,1.8417729964790084,-0.19188583448218566,1.1638867194919484,0.8513966964721718,79.3815466838656,33.82907308715595,0.6778862769870636,11,-0.2950000762939453,-1.1749992370605469,-2.4475011825561523,-2.4350013732910156,1.8999977111816406,4,0.04252398366577026,1.5853701653346062,35.58000183105469,1.1860514631192807,35.58000183105469,2.7307706415288866,35.970001220703125,0.04252398366577026
1015,2003-11-24,36.61999893188477,37.18999862670898,35.970001220703125,36.650001525878906,1687555.0,0.004663872850125372,1.1981998700937335,-0.026788055898985825,52.29507540604705,56.97766476302698,-0.5361467112631573,-0.5903615243836668,-2.0010993922487117,-1.7837355617879425,18.239676024313493,1.2199974060058523,0.7328471924205502,0.5439987182617259,-0.6168963367360902,1.704893773259542,-0.036448809237178637,1.1244462457606303,0.6335705752868606,75.00000000000054,30.179099470402917,0.580447527498907,11,-0.4649982452392649,-1.3449974060058665,-2.617499351501472,-2.6049995422363352,1.8300018310546804,0,0.04533041769061219,-1.1607147114621543,36.45000076293945,1.5853701653346062,35.58000183105469,1.1860514631192807,35.58000183105469,0.04533041769061219
1016,2003-11-25,36.36000061035156,37.0,36.099998474121094,36.56999969482422,1388897.0,-0.007099899757419981,-1.4657462663169005,6.999364272093202,53.07819887615416,54.63037375143515,-0.23852459247831348,-0.19380855374350858,-1.710588641362385,-1.5342566836343678,19.592516766324486,0.9000015258789062,0.6407056431451394,0.19100036621093608,-0.7064072158819101,1.0884079483037823,-0.2577034248354835,0.6397041572573556,0.8466975036248812,63.59655873967709,17.60692198243548,0.4487037910464215,11,-0.2049999237060547,-1.0849990844726562,-2.3575010299682617,-2.345001220703125,2.450000762939453,1,0.05583054854842162,1.1981998700937335,36.61999893188477,-1.1607147114621543,36.45000076293945,1.5853701653346062,35.58000183105469,0.05583054854842162
1017,2003-11-26,36.47000122070313,37.13000106811523,36.13999938964844,36.20000076293945,1558428.0,0.00302531926581584,-4.076889971341063,-1.2857220708447206,51.46301348276988,52.87022259378566,-0.34042974358682443,-0.2355520856947777,-1.8017094962729132,-1.6461006656014305,20.161348099279426,0.9900016784667898,0.5824409228190817,0.2500009536743235,-0.5894209071600329,1.08942281450868,-0.16970997674285826,0.6697118840915053,0.7199974060058452,64.87816224564844,18.517834853921578,0.419710930417179,11,-0.3150005340576243,-1.1949996948242259,-2.420001029968269,-2.4550018310546946,2.3400001525878835,2,0.05319436692554014,-1.4657462663169005,36.36000061035156,1.1981998700937335,36.61999893188477,-1.1607147114621543,36.45000076293945,0.05319436692554014
1018,2003-11-27,37.349998474121094,37.4900016784668,36.70000076293945,36.86999893188477,1528121.0,0.024129345323915308,1.078933499304827,1.7777730682828923,56.74845656620494,51.33349168126837,-1.1150801400205879,-1.0554635644718005,-2.682838016283732,-2.501925877055001,20.41287545883802,1.0200004577636648,0.5010707010149886,1.0574983596801744,0.0932577003424484,2.0217390190179003,0.5753780300113078,1.539618689349041,-2.4399986267089844,93.51836971130157,46.87941300157921,0.48212032966886476,11,-1.1499977111816406,-2.029996871948242,-3.2299985885620117,-3.3349990844726562,1.8199996948242188,3,0.028380225343930476,-4.076889971341063,36.47000122070313,-1.4657462663169005,36.36000061035156,1.1981998700937335,36.61999893188477,0.028380225343930476
1019,2003-11-28,37.31999969482422,38.0,37.040000915527344,37.5,4671230.0,-0.000803180201403797,-1.5945996102811544,-0.3750009934116992,58.17612665783759,51.43795050340732,-1.158289791723547,-0.9953768629407946,-2.6453158377278356,-2.4500791945600184,20.813963383774905,0.9599990844726562,0.35932233072821873,0.9759996414184542,-0.09210881953832484,2.044108102375233,0.4419454109400647,1.5100538718968437,-2.3583998107910134,66.50242787774921,19.257404870266683,0.5340542304783884,11,-0.8649997711181641,-1.7199993133544922,-3.309999465942383,-3.3050003051757812,1.3300018310546875,4,0.029206863920179904,1.078933499304827,37.349998474121094,-4.076889971341063,36.47000122070313,-1.4657462663169005,36.36000061035156,0.029206863920179904
1020,2003-12-01,38.18000030517578,38.34000015258789,36.9900016784668,37.79999923706055,1840198.0,0.023043960808789343,2.857134293546084,-2.1111134658585176,66.08699738499217,52.81735859027751,-1.8052382764763806,-1.8659880623341678,-3.4595976934731922,-3.289396058833347,20.825694332406265,1.3499984741210938,0.3241320085914339,1.7820001602172866,0.47130668243202223,3.092693638002551,1.1266534213246544,2.4373468991099188,-3.096864416503905,92.85715502134695,41.62840912881714,0.655346738892633,12,-1.5550003051757812,-2.1599998474121094,-4.170000076293945,-4.165000915527344,0.4099998474121094,0,0.004452544986550677,-1.5945996102811544,37.31999969482422,1.078933499304827,37.349998474121094,-4.076889971341063,36.47000122070313,0.004452544986550677
1021,2003-12-02,38.38999938964844,38.5,37.54999923706055,37.81999969482422,1616730.0,0.005500237894031423,1.4050624354158014,1.499994980675601,65.98841061530422,54.84709351115003,-1.828105298942809,-2.0179954552269663,-3.6127580387757945,-3.4697757588399796,21.197537665520468,0.9500007629394531,0.17349716220451228,1.8894992828369155,0.3057210046612511,3.47327756101258,1.0976101437490868,2.681388421924744,-3.1114516451415994,95.33895839394822,41.861633784149745,0.7918891390878313,12,-1.5699996948242188,-2.239999771118164,-4.3849992752075195,-4.375,0.04999923706053977,1,0.0015629428039842796,2.857134293546084,38.18000030517578,-1.5945996102811544,37.31999969482422,1.078933499304827,37.349998474121094,0.0015629428039842796
1022,2003-12-03,38.86999893188477,39.09000015258789,38.25,38.310001373291016,1448501.0,0.012503244331016239,-1.470587575312188,0.9824523831832117,70.70425350267753,57.74250511671467,-2.0029746762654312,-2.3939068775569154,-4.012083254720935,-3.9215348229985594,22.011289927992056,0.8400001525878906,0.2377413088580127,2.225498962402348,0.34183642746805276,4.109161497336643,1.283667694935204,3.167330229869492,-3.3337350069384826,90.79492565328732,33.01619147116232,0.9418312674671474,12,-1.6599979400634837,-1.8699989318847727,-4.864998817443855,-4.854999542236335,0.6300010681152273,2,-0.001543544127667662,1.4050624354158014,38.38999938964844,2.857134293546084,38.18000030517578,-1.5945996102811544,37.31999969482422,-0.001543544127667662
1023,2003-12-04,38.43000030517578,38.9900016784668,38.22000122070313,38.68000030517578,1240979.0,-0.01131974887573417,-1.2985151107973585,-0.446430517711166,60.99074845566464,59.50347566085024,-1.2473626570512408,-1.882677914765594,-3.470359028434679,-3.449979108161152,22.852095335233013,0.7700004577636648,0.3142426985764146,1.6790002822875962,-0.35732055159059684,3.7153211161657893,0.6608398653484997,2.6971606992266928,-2.538362757465329,68.57141300122433,13.029053325485982,1.0181604169390952,12,-0.8999996185302734,-1.4300003051757812,-4.492500305175781,-4.415000915527344,0.4099998474121094,3,0.009888135964028377,-1.470587575312188,38.86999893188477,1.4050624354158014,38.38999938964844,2.857134293546084,38.18000030517578,0.009888135964028377
1024,2003-12-05,37.93000030517578,38.349998474121094,37.560001373291016,38.04999923706055,1355513.0,-0.013010668645054846,1.1944442972719518,0.4799957275390625,70.86334439780492,61.56661665993445,-0.5759100440639102,-1.3361977732874024,-2.8678326987885114,-2.9259588989708902,23.01165473764154,0.8699989318847656,0.47511815135830204,1.1060003280639634,-0.9916607017139398,3.2036613578418667,0.05716981317501535,2.1548308429529115,-1.7185264969775886,44.7618718914736,-16.133018759542416,1.0488305148889498,12,-0.33500099182128906,-0.9300003051757812,-3.755000114440918,-4.065000534057617,1.0400009155273509,4,0.03269174410210396,-1.2985151107973585,38.43000030517578,-1.470587575312188,38.86999893188477,1.4050624354158014,38.38999938964844,0.03269174410210396
1025,2003-12-08,37.4900016784668,37.9900016784668,37.310001373291016,37.63000106811523,1007043.0,-0.01160028007299918,-1.720001220703125,1.1666719649044135,63.475210163890225,62.72184013634957,0.0005326841940700433,-0.844182512751182,-2.3154115994475717,-2.449724672812181,23.054340629944157,0.6800003051757812,0.6683524597896735,0.605501556396483,-1.4958904204891112,2.706893533282077,-0.44519443204631415,1.65619754483928,-0.9906752358296345,10.112383630222709,-52.65676226279865,1.0506959884427982,12,0.12499809265136719,-0.4900016784667969,-3.3150014877319336,-3.625001907348633,0.8699989318847656,0,0.0309415789671299,1.1944442972719518,37.93000030517578,-1.2985151107973585,38.43000030517578,-1.470587575312188,38.86999893188477,0.0309415789671299
1026,2003-12-09,37.349998474121094,37.86000061035156,37.18999862670898,37.81999969482422,1815187.0,-0.003734414459258817,1.4363573311139113,3.3571662125342305,66.41928895066638,64.3836485216714,0.3304898340692617,-0.6268432814161073,-2.0339254590871647,-2.266108241093228,23.69700768526509,0.6700019836425852,0.8048894876805264,0.39599838256835795,-1.6682670417436611,2.460263806880377,-0.636134329587648,1.428131094724364,-0.591604660488855,8.42103783775136,-56.45188940666033,1.0321327121560089,12,0.5450019836425781,-0.34999847412109375,-2.8299989700317383,-3.434999465942383,1.7400016784667969,1,0.03319951081995254,-1.720001220703125,37.4900016784668,1.1944442972719518,37.93000030517578,-1.2985151107973585,38.43000030517578,0.03319951081995254
1027,2003-12-10,37.5,37.70000076293945,36.88000106811523,37.349998474121094,1308051.0,0.004016105274618376,1.981800527118905,-0.31915135380819426,67.32852433008593,65.55921160654705,0.3821452084157002,-0.7100767467528541,-2.067765222925118,-2.360802846911909,24.328978155696472,0.8199996948242259,0.8851752283114749,0.48049983978271626,-1.5647397295786973,2.52573940914413,-0.5421199448979905,1.503119624463423,1.5900001525878906,29.383827134602967,-38.62704891535864,1.0226197846807052,12,0.4850006103515625,-0.5,-2.9800004959106445,-3.585000991821289,1.3499984741210938,2,0.025066630045572635,1.4363573311139113,37.349998474121094,-1.720001220703125,37.4900016784668,1.1944442972719518,37.93000030517578,0.025066630045572635
1028,2003-12-11,37.560001373291016,37.75,36.88999938964844,37.52000045776367,1640487.0,0.0016000366210937589,3.095258855585831,0.2666700574741875,61.73363227252925,65.95449000817948,0.3967924080887357,-0.6763796155858302,-2.0075455107997087,-2.3837474989570495,24.502281685887176,0.8600006103515625,0.9917910517888302,0.45900115966797017,-1.532642420234076,2.4506447395700164,-0.5368206302830529,1.4548229496189933,1.4857987976074227,46.25860579056523,-19.474808291402738,0.995821789951023,12,0.4249992370605469,-0.5600013732910156,-2.9050021171569824,-3.6450023651123047,2.0900001525878906,3,0.051650653774696575,1.981800527118905,37.5,1.4363573311139113,37.349998474121094,-1.720001220703125,37.4900016784668,0.051650653774696575
1029,2003-12-12,37.79999923706055,38.0,37.400001525878906,37.79999923706055,949775.0,0.00638971924905718,1.9999809265864312,0.0,62.29168156784194,65.53278825071834,0.25931229078871354,-0.900317758021707,-2.1633192943113,-2.575336532678591,24.278705242842918,0.5999984741210938,1.1218818392708485,0.65949897766113,-1.3557415292111727,2.6747394845334327,-0.3481212757750214,1.6671192310972813,1.2024849517822247,82.14277199328352,16.85524430631655,1.0076202534361522,12,0.18500137329101562,-0.7999992370605469,-2.797499656677246,-3.885000228881836,2.0400009155273438,4,0.027513252288843715,3.095258855585831,37.560001373291016,1.981800527118905,37.5,1.4363573311139113,37.349998474121094,0.027513252288843715
1030,2003-12-15,37.83000183105469,38.58000183105469,37.72999954223633,38.36999893188477,1314349.0,0.0007937194338545339,-1.2972982725646565,-100.0,66.08316541429947,65.5433165617178,0.194941523548259,-0.7963026943877125,-2.1237763909300327,-2.5728702262902843,24.865423434892804,0.8500022888183594,1.152437437628059,0.5785015106201143,-1.3231451939711647,2.4801482152113934,-0.3723218416755216,1.5293248629157503,1.1300326953735365,55.882372740634544,-9.221698065149504,0.9508233522956387,12,0.154998779296875,-0.8300018310546875,-2.8025026321411133,-3.9150028228759766,2.1399993896484446,0,0.030134796047316614,1.9999809265864312,37.79999923706055,3.095258855585831,37.560001373291016,1.981800527118905,37.5,0.030134796047316614
1031,2003-12-16,37.79999923706055,38.29999923706055,37.45000076293945,37.45000076293945,1392633.0,-0.0007930899429540172,-3.8571553133514986,-0.6481488022492621,64.81066279703005,64.88847314997919,0.14801687251969753,-0.6557946872364369,-1.9999317122781974,-2.5040163865884395,25.44385393874774,0.8499984741210938,1.179684140462264,0.4569990158081083,-1.35920885428407,2.2732068859002865,-0.45110491923797724,1.3651029508541939,1.1184346202014197,54.11751506243778,-10.560107930476612,0.9081039350460886,12,0.13500213623046875,-0.7999992370605469,-2.190000534057617,-3.885000228881836,2.049999237060547,1,0.014814851444281851,-1.2972982725646565,37.83000183105469,1.9999809265864312,37.79999923706055,3.095258855585831,37.560001373291016,0.014814851444281851
1032,2003-12-17,38.36000061035156,38.66999816894531,37.7599983215332,38.099998474121094,2324052.0,0.014814851444281851,1.0681879264454712,0.742866485013624,62.11032052560414,65.01287004663914,-0.5497474367842372,-1.0507176867305006,-2.465386070702756,-3.035407110319184,26.76672941895658,0.9099998474121094,1.0835034485907826,0.8780004501342802,-0.7895290295717601,2.5455299298403204,0.04423571028126361,1.7117651899872968,0.5176645911274704,82.58439487715809,20.66452035637692,0.8337647398530192,12,-0.5850009918212891,-1.3600006103515625,-2.730001449584961,-4.445001602172852,1.5200004577636648,2,0.019030227597007343,-3.8571553133514986,37.79999923706055,-1.2972982725646565,37.83000183105469,1.9999809265864312,37.79999923706055,0.019030227597007343
1033,2003-12-18,38.0099983215332,38.70000076293945,37.91999816894531,38.20000076293945,2094988.0,-0.009124147112862913,-3.2161989401406275,-0.7307726165673876,57.683710426845884,63.54846627208814,-0.2967994023600653,-0.5368568531160065,-2.030046728578043,-2.671312664006308,27.8488872483652,0.7800025939941406,0.9584101613078175,0.40649833679199077,-1.013216197453346,1.8262128710373275,-0.30335893033067407,1.1163556039146556,0.827713597278553,46.922857972868684,-13.821788330638185,0.7098572671226682,12,-0.21999740600585938,-1.0099983215332031,-2.314999580383301,-4.094999313354492,1.720001220703125,3,0.022099452504106498,1.0681879264454712,38.36000061035156,-3.8571553133514986,37.79999923706055,-1.2972982725646565,37.83000183105469,0.022099452504106498
1034,2003-12-19,38.0,38.290000915527344,37.65999984741211,38.20000076293945,1564822.0,-0.00026304451393621697,2.3157857752346533,1.052622068743977,47.52747310329217,61.77649548757725,-0.30824238970637197,-0.4266574876122817,-1.9382261323889054,-2.6415487806754427,28.542219629650372,0.6300010681152344,0.7397964131347905,0.3190000534057589,-1.0013329492240715,1.6393330560355892,-0.34116644790915984,0.9791665547206776,0.7985577017978258,43.99993896484375,-12.15878207442644,0.6601665013149157,12,-0.20999908447265625,-1.0,-2.2975006103515625,-4.085000991821289,1.2900009155273438,4,0.04342109278628703,-3.2161989401406275,38.0099983215332,1.0681879264454712,38.36000061035156,-3.8571553133514986,37.79999923706055,0.04342109278628703
1035,2003-12-22,38.27999877929688,38.459999084472656,37.52999877929688,37.52999877929688,956144.0,0.007368388928865377,-1.4800008138020644,-3.7499856949398236,48.51751467267705,59.787409456689545,-0.518970674020288,-0.6070400190622465,-2.1569300158798512,-2.89723876899928,28.79691434101662,0.9300003051757741,0.6437144572551929,0.5159988403320384,-0.7301212732840767,1.7621189539481534,-0.10706121647601918,1.139058897140096,0.4801877898272906,66.39984130859432,14.569377921039859,0.6230600568080593,12,-0.48999786376953836,-1.279998779296882,-2.4274978637695384,-4.214998245239265,2.350002288818345,0,0.04075238827161898,2.3157857752346533,38.0,-3.2161989401406275,38.0099983215332,1.0681879264454712,38.36000061035156,0.04075238827161898
1036,2003-12-23,38.38999938964844,38.5,38.02000045776367,38.400001525878906,666361.0,0.002873579254423886,3.571444141689373,-0.013336181640625,42.81439485222642,57.06361729248293,-0.5206890416129326,-0.5872701167358869,-2.2043832921109754,-2.9868342849825282,29.07965085761154,0.4799995422363281,0.5263259857734681,0.5244995117187514,-0.5603715015907511,1.609370525028254,-0.01793599493599629,1.0669350183734991,0.3325834694555567,73.504201050507,25.50355907656595,0.5424355066547512,12,-0.5949993133544922,-1.3899993896484375,-2.5374984741210938,-4.32499885559082,2.029998779296875,1,0.041156599535678184,-1.4800008138020644,38.27999877929688,2.3157857752346533,38.0,-3.2161989401406275,38.0099983215332,0.041156599535678184
1037,2003-12-24,38.40999984741211,38.40999984741211,38.09000015258789,38.15999984741211,319019.0,0.0005209809346613525,1.55999755859375,-24.994660564454616,49.657527535622236,55.72182787727103,-0.44480742582840094,-0.47903931124569255,-2.1867495036154168,-2.9795596616037443,29.27010790241429,0.31999969482421875,0.4907803181708914,0.4475000381469698,-0.4411859557232276,1.3361860320171672,0.0031570412118711033,0.8918430350820685,0.2757313758721125,75.21363898679189,28.583431777793322,0.44434299693509705,12,-0.3599987030029297,-1.4099998474121094,-2.5699987411499023,-4.344999313354492,1.5900001525878906,2,0.03749020131292724,3.571444141689373,38.38999938964844,-1.4800008138020644,38.27999877929688,2.3157857752346533,38.0,0.03749020131292724
1038,2003-12-25,38.40999984741211,38.40999984741211,38.40999984741211,38.40999984741211,0.0,0.0,1.0,0.0,59.91730651916563,55.45800842741811,-0.348169055604572,-0.41693121310163406,-2.130930813816086,-2.951847972853791,29.177265994398095,0.0,0.4530802506998981,0.3944999694824247,-0.4663798170517097,1.2553797560165592,-0.035939923784646055,0.8249398627494955,0.23961677276873417,90.72164543023432,42.043497162254766,0.43043989326706794,12,-0.33499908447265625,-1.2950000762939453,-2.6949987411499023,-4.344999313354492,2.509998321533203,3,0.03827131545282114,1.55999755859375,38.40999984741211,3.571444141689373,38.38999938964844,-1.4800008138020644,38.27999877929688,0.03827131545282114
1039,2003-12-26,38.40999984741211,38.40999984741211,38.40999984741211,38.40999984741211,0.0,0.0,1.0,0.0,73.23214808649682,56.25233983544004,-0.2822191987764455,-0.34897636852085867,-2.064612359895932,-2.9220985534613675,28.689834661383628,0.0,0.39765207630696864,0.3399999618530245,-0.47211828688580937,1.1521182105918584,-0.06605916251639599,0.746059086222445,0.2042244617274207,90.72164543023432,35.629931754858504,0.40605912436941743,12,-0.33499908447265625,-1.1999988555908203,-2.6949987411499023,-4.344999313354492,2.7099990844726634,4,0.03436604269898624,1.0,38.40999984741211,1.55999755859375,38.40999984741211,3.571444141689373,38.38999938964844,0.03436604269898624
1040,2003-12-29,38.349998474121094,38.45000076293945,38.11000061035156,38.20000076293945,600905.0,-0.0015621289645763037,-1.060619371842741,100.0,76.31566266995398,57.53067315465381,-0.15723414451150575,-0.29047917086536756,-1.9331089987732213,-2.834470390243794,27.727295983871393,0.3400001525878906,0.38937232088812124,0.2714986801147461,-0.5489826145305159,1.091979974760008,-0.1387419672078849,0.6817393274373771,0.22954137019794985,68.74965230590723,7.434085254496281,0.4102406473226325,12,-0.2349987030029297,-0.8199977874755859,-2.6349973678588867,-4.284997940063477,2.140003204345703,0,0.02451114677463595,1.0,38.40999984741211,1.0,38.40999984741211,1.55999755859375,38.40999984741211,0.02451114677463595
1041,2003-12-30,38.45000076293945,38.77999877929688,38.22999954223633,38.5099983215332,600618.0,0.002607621715704722,-1.199996948242216,-0.39998982731873556,75.67555864395456,59.03792183447052,-0.17359247586922066,-0.4066025510211233,-1.9638087856862398,-2.9075806594949825,26.746159224667192,0.549999237060554,0.3641353291419307,0.36850090026855753,-0.4571983375951518,1.1942001381322669,-0.0443487186633007,0.7813505192004158,-1.5699996948242259,52.17410534113912,-12.636134568072755,0.4128496189318549,12,-0.295001983642571,-0.8550014495849609,-2.734999656677246,-4.385000228881836,1.8499984741210938,1,0.05669701591467846,-1.060619371842741,38.349998474121094,1.0,38.40999984741211,1.0,38.40999984741211,0.05669701591467846
1042,2003-12-31,38.810001373291016,39.099998474121094,38.13999938964844,38.13999938964844,498696.0,0.00936282453077486,-1.8656604246257906,-11.167154120040692,79.06964365556448,61.41413663766148,-0.5174645546721379,-0.813012044064088,-2.2034393242953456,-3.237843795318142,25.447561603143924,0.9599990844726562,0.3297331353848776,0.7315013885498018,-0.0824887876050866,1.5454915647046903,0.3245063004723576,1.138496476627246,-1.8920003509521521,70.70730034447946,3.4037399807127144,0.4069950880774436,12,-0.49500274658203125,-1.19000244140625,-3.0950002670288086,-4.745000839233398,1.9799995422363281,2,0.04148406953580519,-1.199996948242216,38.45000076293945,-1.060619371842741,38.349998474121094,1.0,38.40999984741211,0.04148406953580519
1043,2004-01-01,38.810001373291016,38.810001373291016,38.810001373291016,38.810001373291016,0.0,0.0,1.0,0.0,76.43969019249128,64.62660520312805,-0.4381235095496123,-0.8254024494858356,-2.066402841416121,-3.2097205217767453,24.1272737239907,0.0,0.3094677848325915,0.7125013351440401,-0.152195362306081,1.5771980325941612,0.280152986418976,1.1448496838691042,-1.804720452880865,70.70730034447946,5.06265603279013,0.43234834872506184,1,-0.49500274658203125,-0.9100017547607422,-3.0950002670288086,-4.745000839233398,2.289997100830078,3,0.030662163993839586,-1.8656604246257906,38.810001373291016,-1.199996948242216,38.45000076293945,-1.060619371842741,38.349998474121094,0.030662163993839586
1044,2004-01-02,39.16999816894531,39.22000122070313,38.41999816894531,38.95000076293945,576558.0,0.009275876910997738,3.9999642376051723,100.0,79.91055919237607,68.11472126087239,-0.6869420037805938,-1.146521313035798,-2.3078224287591738,-3.554383909615936,23.919812738312622,0.8000030517578196,0.2779078027368769,1.0104982376098661,0.02674675603018528,1.994249719189547,0.5186224968200293,1.502373978399703,-2.0809285463867226,95.49522303938353,27.43363127638868,0.49187574078984014,1,-0.5499973297119141,-1.1199970245361328,-3.40999698638916,-5.05999755859375,2.5300025939941406,4,0.04467705085029672,1.0,38.810001373291016,-1.8656604246257906,38.810001373291016,-1.199996948242216,38.45000076293945,0.04467705085029672
1045,2004-01-05,38.650001525878906,39.099998474121094,38.29999923706055,38.849998474121094,1613479.0,-0.013275380836720863,1.2857220708446866,-0.909087756411368,65.56781009791058,70.64287851039285,-0.12174362869772182,-0.5640854939635318,-1.6870309426299457,-3.024955743301227,23.970991721116157,0.8699989318847656,0.28188420655484236,0.4325016021728487,-0.5213798937803844,1.3863830981260818,-0.044439145803771396,0.9094423501494688,-1.4330760074316444,47.222339959592226,-21.669373653351307,0.4769407479766169,1,0.0049991607666015625,-0.6000003814697266,-2.6225013732910156,-4.285001754760742,3.0,0,0.06390678676563644,3.9999642376051723,39.16999816894531,1.0,38.810001373291016,-1.8656604246257906,38.810001373291016,0.06390678676563644
1046,2004-01-06,38.59000015258789,38.79999923706055,38.150001525878906,38.72000122070313,1073946.0,-0.0015524287431357697,3.4827876507807054,0.6500152590219322,55.15694146747842,71.25392450282132,-0.03395989834049118,-0.42838675596841114,-1.5287222922589763,-2.9672723067951168,24.085763865286506,0.6499977111816406,0.3437359402291804,0.3105001449584961,-0.5638470716171611,1.1848473615341533,-0.1266734633293325,0.7476737532463247,-1.2528900920052735,41.666666666666394,-24.439924708039165,0.43717360828782803,1,0.07500076293945312,-0.5399990081787109,-2.2674999237060547,-4.055000305175781,3.759998321533203,1,0.04923559259824173,1.2857220708446866,38.650001525878906,3.9999642376051723,39.16999816894531,1.0,38.810001373291016,0.04923559259824173
1047,2004-01-07,38.43999862670898,38.959999084472656,38.15999984741211,38.650001525878906,1320364.0,-0.003887056887426632,-1.0779188609419819,1.6153936441796666,60.59114689036194,71.32879565517646,0.13493423505090618,-0.2153955599746027,-1.3107556866827466,-2.8164927142278557,24.717812239510966,0.7999992370605469,0.38117078632198087,0.11349868774413352,-0.6819163559586414,0.9089137314469085,-0.28420883410725395,0.511206209595521,-0.9899150965191268,27.102540517799895,-39.71920611602674,0.3977075218513859,1,0.22500228881836648,-0.3899974822997976,-1.9549989700317312,-3.824998855590813,4.740001678466804,2,0.04838711438088339,3.4827876507807054,38.59000015258789,1.2857220708446866,38.650001525878906,3.9999642376051723,39.16999816894531,0.04838711438088339
1048,2004-01-08,39.5,39.88000106811523,38.43999862670898,38.43999862670898,1512111.0,0.027575478958381305,-1.7169822184954633,-5.047555902708261,74.3506348742388,71.45307196492556,-0.8428224092049774,-1.183272048647808,-2.3035804680849026,-3.8658718285724234,25.673467790548756,1.44000244140625,0.46363780526419873,1.0765001296997099,0.20512411027991817,1.9478761491195016,0.6408121199898176,1.5121881394096022,-1.9437214083793535,78.03461452804717,7.98212164784708,0.4356880097098946,1,-0.5049991607666016,-1.1199989318847727,-2.3949995040893555,-4.590000152587891,2.9099998474121094,3,0.03265825102600872,-1.0779188609419819,38.43999862670898,3.4827876507807054,38.59000015258789,1.2857220708446866,38.650001525878906,0.03265825102600872
1049,2004-01-09,38.84000015258789,40.38000106811523,38.75,39.900001525878906,1643354.0,-0.01670885689650914,-1.6290304221695024,-0.9999999999999933,58.092498613590124,69.42827595866291,-0.12897569664362862,-0.46521484074778385,-1.5952610184245302,-3.1930719218857178,26.579871415614015,1.6300010681152273,0.5054447682079299,0.3645002365112333,-0.4737053838563412,1.2027058568788078,-0.054602573672553945,0.7836030466950206,-1.0978237628476748,30.941648804870596,-37.93816508381113,0.4191028101837871,1,0.4200000762939453,-0.20999908447266336,-1.5749998092651367,-3.9300003051757812,3.4399986267089915,4,0.058187392189869014,-1.7169822184954633,39.5,-1.0779188609419819,38.43999862670898,3.4827876507807054,38.59000015258789,0.058187392189869014
1050,2004-01-12,38.97000122070313,39.5,38.52000045776367,38.790000915527344,967865.0,0.0033470923688083687,-1.7222163353537066,-0.16981138865597545,58.333351602938684,67.5013640652167,-0.18079283293594983,-0.5327451058206307,-1.700548252381246,-3.3109837226357186,26.83008723883782,0.9799995422363281,0.5228810648729691,0.43750133514404865,-0.3703782776521223,1.2453809479402196,0.03356152874596319,0.8414411415421341,-0.9640423631254151,36.77129431165271,-30.221359719998972,0.40393980639808397,1,0.28999900817870383,-0.34000015258790484,-1.672501564025886,-4.060001373291023,3.3600006103515554,0,0.07005387366490479,-1.6290304221695024,38.84000015258789,-1.7169822184954633,39.5,-1.0779188609419819,38.43999862670898,0.07005387366490479
1051,2004-01-13,38.36000061035156,39.29999923706055,38.310001373291016,38.95000076293945,1461165.0,-0.015653081633148713,-1.8695647366471508,-3.277773068282836,49.38575928812375,64.20315469105662,0.46388069688858735,0.1279189828563858,-1.047911756610155,-2.6793848845968924,27.373427541419794,0.9899978637695312,0.5001690080484664,-0.20049934387206747,-0.9371630462860168,0.5361643585418818,-0.5688311950790421,0.16783250733490718,-0.1166375317200945,9.009038421884695,-54.59143012056707,0.3683318512069734,1,0.9050006866455078,0.27000045776366477,-1.0525007247924805,-3.450000762939453,3.9099998474121094,1,0.08576644585974091,-1.7222163353537066,38.97000122070313,-1.6290304221695024,38.84000015258789,-1.7169822184954633,39.5,0.08576644585974091
1052,2004-01-14,39.09000015258789,39.22999954223633,38.25,38.2599983215332,1548067.0,0.019030227597007343,-1.3058854152642019,-1.406782400672421,57.08333200878648,62.05244822620054,-0.24833973601400317,-0.5740168539010213,-1.7146304721767365,-3.3938603336673907,27.563854249869863,0.9799995422363281,0.4964725756504862,0.49300022125244425,-0.27356755049642345,1.259567993001312,0.1097163353780104,0.8762841071268781,1.2900009155273366,39.43660710607911,-19.876747237555414,0.38328388587443235,1,0.1750011444091797,-0.45999908447266336,-1.6424999237060547,-4.180000305175781,3.8899993896484375,2,0.08339724504496782,-1.8695647366471508,38.36000061035156,-1.7222163353537066,38.97000122070313,-1.6290304221695024,38.84000015258789,0.08339724504496782
1053,2004-01-15,38.849998474121094,38.95000076293945,38.54999923706055,38.95000076293945,1232973.0,-0.006139720581477381,6.999847415601755,-0.12048441952385329,54.365061644390295,59.214059609757676,-0.0023108230597586044,-0.2823331866023864,-1.4228257707850034,-3.1354210636494884,27.737243396032863,0.5400009155273438,0.48539382979336665,0.21099853515625,-0.5108968598280939,0.9328939301405939,-0.14994916233592193,0.5719462326484219,1.4874025726318294,28.168928321337134,-26.049062273962676,0.36094769749217076,1,0.41500282287597656,-0.2149982452392578,-1.3574981689453125,-3.9399986267089844,4.270000457763679,3,0.11145436296320588,-1.3058854152642019,39.09000015258789,-1.8695647366471508,38.36000061035156,-1.7222163353537066,38.97000122070313,0.11145436296320588
1054,2004-01-16,39.650001525878906,39.84000015258789,38.599998474121094,38.70000076293945,1460000.0,0.020592099953123943,-1.1565146433938043,-9.499790196452413,61.24568867088961,58.73382389564423,-0.8125089882884922,-1.0038522133076953,-2.1661421386828437,-3.910550672558422,28.63429412089153,1.2400016784667969,0.4495096889889041,0.9285015106201158,0.1400240168787832,1.7169790043614483,0.5342627637494459,1.3227402574907856,0.6456514999389569,88.05040198268271,34.19705445778108,0.39423874687066657,1,-0.38500022888183594,-0.7600002288818359,-2.157501220703125,-4.495001792907715,3.5199966430664062,4,0.06960903443425592,6.999847415601755,38.849998474121094,-1.3058854152642019,39.09000015258789,-1.8695647366471508,38.36000061035156,0.06960903443425592
1055,2004-01-19,39.84000015258789,40.150001525878906,39.400001525878906,39.5,1054434.0,0.004791894562348853,-1.77779269128337,0.3578946100378659,61.83985297500752,59.47636961870302,-0.9118448281114837,-1.1288645621958011,-2.2899522405522745,-4.084856819289058,29.496346973934017,0.75,0.4345594193653639,1.0405000686645494,0.13583396535524628,1.9451661719738524,0.5881670170098943,1.4928331203192045,0.4147398127136128,83.68415135100406,28.39488580391106,0.45233305165465293,1,-0.5699996948242188,-0.9249992370605469,-2.3474998474121094,-4.239999771118164,2.4000015258789062,0,0.06124494521495372,-1.1565146433938043,39.650001525878906,6.999847415601755,38.849998474121094,-1.3058854152642019,39.09000015258789,0.06124494521495372
1056,2004-01-20,39.97000122070313,40.47000122070313,39.88999938964844,40.22999954223633,1573851.0,0.0032630790064591686,-1.7619004368716336,-0.7647006024974827,60.283680747896675,59.442206713984646,-0.9225194698297017,-1.1957324952268493,-2.3405733711449486,-4.195056702474282,30.44901431326796,0.6300010681152415,0.3757220971109021,1.091501045227055,0.06911370426580277,2.1138883861883073,0.5803073747464325,1.6026947157076776,-1.720001220703132,77.47748986184625,23.14136540493432,0.5111936704806247,1,-0.6100006103515696,-1.010000228881843,-2.477500915527351,-4.3700008392334055,2.029998779296868,1,0.05904429667940958,-1.77779269128337,39.84000015258789,-1.1565146433938043,39.650001525878906,6.999847415601755,38.849998474121094,0.05904429667940958
1057,2004-01-21,39.849998474121094,40.08000183105469,39.61000061035156,39.810001373291016,1599588.0,-0.0030023203131622767,-1.1363758528909427,-0.15383599630265837,59.02774328438466,57.739663204000856,-0.649809051810486,-1.014322084175845,-2.1483631941822665,-4.064531475154453,31.24702316560376,0.470001220703125,0.38489941192455035,0.8994983673095689,-0.18490755694745786,1.9839042915665956,0.3572954051810555,1.4417013294380823,-1.555598449707034,67.70822364434318,14.80501079573478,0.542202962128515,1,-0.48999786376953125,-0.8499984741210866,-2.382497787475586,-3.7449989318847656,2.1200027465820384,2,0.06072778108672061,-1.7619004368716336,39.97000122070313,-1.77779269128337,39.84000015258789,-1.1565146433938043,39.650001525878906,0.06072778108672061
1058,2004-01-22,39.88000106811523,40.29999923706055,39.75,39.79999923706055,1973621.0,0.0007528882093588152,-5.111092273131861,2.000190748688425,56.537765772474415,57.566915110543555,-0.6931298702644639,-0.9787291803538878,-2.095939158863125,-4.0728726324836515,32.15203392210208,0.5499992370605469,0.44388358011499207,0.8560009002685476,-0.27252709466330316,1.9845288952003983,0.29173690280262576,1.4202648977344694,-1.5420890197753891,68.44923604169577,20.06887953593644,0.564263997465925,1,-0.5200004577636648,-0.8800010681152202,-2.4925012588500906,-3.775001525878899,2.3699989318847727,3,0.07773315925509361,-1.1363758528909427,39.849998474121094,-1.7619004368716336,39.97000122070313,-1.77779269128337,39.84000015258789,0.07773315925509361
1059,2004-01-23,39.72999954223633,40.25,39.61999893188477,40.20000076293945,1047732.0,-0.003761322012572066,1.210531247072026,-5.8748807934393925,60.67188207950068,57.826751830161555,-0.45103677340387094,-0.7639333971432904,-1.898371466807511,-3.8924414510390335,33.00956772177749,0.6300010681152273,0.5065094556188114,0.6399993896484375,-0.49172515200112343,1.7717239312979984,0.07413711882365703,1.205861660473218,-1.3494457104492241,30.840944904347122,-16.95530691379272,0.5658622708247787,1,-0.3699989318847656,-0.729999542236321,-2.3349990844726562,-3.625,2.8300018310546875,4,0.08532593578423242,-5.111092273131861,39.88000106811523,-1.1363758528909427,39.849998474121094,-1.7619004368716336,39.97000122070313,0.08532593578423242
1060,2004-01-26,39.290000915527344,39.91999816894531,39.099998474121094,39.65999984741211,1103580.0,-0.011074720155514473,-1.1866547309634858,0.7872297253425102,56.43381411953292,58.609869033651464,0.04372559234307971,-0.26340633740215935,-1.3698057693491705,-3.4301706394128644,34.13861485909946,0.8199996948242188,0.41481254535241874,0.15300064086913778,-0.9261822540117777,1.2321835357500532,-0.38659080657131994,0.6925920883095955,-0.8676581359619178,13.868763539363627,-33.26930107034154,0.5395914474404583,1,0.06999969482421875,-0.29000091552733664,-1.8950004577636719,-3.1700000762939453,3.8999977111816335,0,0.098752791117513,1.210531247072026,39.72999954223633,-5.111092273131861,39.88000106811523,-1.1363758528909427,39.849998474121094,0.098752791117513
1061,2004-01-27,40.63000106811523,41.43999862670898,39.72000122070313,39.84000015258789,2540006.0,0.034105373412152806,-2.339804746526047,-2.135143773261969,66.51582434704355,59.65792373790225,-1.050928845283238,-1.5090839182646647,-2.615447542473426,-4.7303001341675,35.353488264410274,2.1499977111816335,0.4645241589218756,1.384000778198235,0.1655908872251075,2.6024106691713627,0.7747958327116748,1.9932057236847953,-2.166705119727048,65.38472197542607,15.063239479188482,0.6092049454865627,1,-0.6350021362304616,-0.9000015258788991,-3.2350006103515554,-4.510000228881829,2.799999237060554,1,0.039625906178354375,-1.1866547309634858,39.290000915527344,1.210531247072026,39.72999954223633,-5.111092273131861,39.88000106811523,0.039625906178354375
1062,2004-01-28,40.41999816894531,41.849998474121094,40.18000030517578,40.83000183105469,2741290.0,-0.005168665854028642,-2.7528074476657465,-0.5189913758969403,57.95844234013289,60.05718825965144,-0.7067476578674743,-1.2356311426307016,-2.2990082809450456,-4.462082429246145,36.349189835591815,1.6699981689453125,0.505921715189622,1.0934980392456026,-0.21316940743850665,2.400165485929712,0.44016431590355154,1.7468317625876537,-1.8376341134243006,47.99998890269887,1.135120117969457,0.6533337233420532,1,-0.19499969482421875,-0.4499988555908203,-3.02249813079834,-4.299997329711914,2.8000030517578196,2,0.039089606695445145,-2.339804746526047,40.63000106811523,-1.1866547309634858,39.290000915527344,1.210531247072026,39.72999954223633,0.039089606695445145
1063,2004-01-29,40.0,40.43999862670898,39.790000915527344,40.0,1388951.0,-0.010390850766242687,-2.0952406902815284,-0.0,60.46928934551922,59.97092166794362,-0.11897858886089097,-0.7609230977587771,-1.7752596778373615,-3.982207922996693,37.16765215124247,0.6499977111816335,0.6326913834676304,0.6139999389648452,-0.7019812159480807,1.929981093877771,-0.043990638491621326,1.2719905164213117,-1.2215778793629823,32.727328213778414,-15.484509882630846,0.6579905774564642,1,0.47499847412109375,-0.020000457763671875,-2.47499942779541,-3.8799991607666016,3.5,3,0.04925003051757826,-2.7528074476657465,40.41999816894531,-2.339804746526047,40.63000106811523,-1.1866547309634858,39.290000915527344,0.04925003051757826
1064,2004-01-30,40.91999816894531,42.0,40.27999877929688,40.5,2707653.0,0.022999954223632768,-3.0000000000000497,100.0,65.4027964762615,60.36680427919406,-0.9385848918308852,-1.626484150468798,-2.6067248012391104,-4.82487576719322,37.8931096211413,2.0,0.6938411843611831,1.446498107910159,-0.031726202259889646,2.924722418080208,0.7073859528251347,2.1856102629951835,-1.95728146709925,62.75857714497683,12.558456767218352,0.7391121550850245,1,-0.3699989318847656,-0.8649978637695312,-3.324997901916504,-4.799997329711914,2.6100006103515696,4,0.03250248999434313,-2.0952406902815284,40.0,-2.7528074476657465,40.41999816894531,-2.339804746526047,40.63000106811523,0.03250248999434313
1065,2004-02-02,41.11999893188477,41.650001525878906,40.68000030517578,41.25,1556388.0,0.004887604396112577,1.0860148895588506,-0.30952770208899305,73.31075878200531,61.81425739409501,-1.0481474535690012,-1.72014367746619,-2.719523520240564,-4.953262362051724,38.914830643508694,0.970001220703125,0.8047840410120841,1.5229990005493264,-0.07352440083950995,3.1195224019381627,0.7247372998549082,2.3212607012437445,-1.9142995661863935,61.4034412603233,5.745364448701643,0.7982617006944172,2,-0.5699996948242259,-1.0649986267089915,-3.4774980545044016,-4.999998092651374,1.450000762939446,0,0.035019515535289925,-3.0000000000000497,40.91999816894531,-2.0952406902815284,40.0,-2.7528074476657465,40.41999816894531,0.035019515535289925
1066,2004-02-03,40.4900016784668,41.54999923706055,40.38000106811523,41.349998474121094,1554753.0,-0.015320945276812048,-1.1666672553555821,6.615305613427986,62.02748938178386,62.14756251602826,-0.3761916410851569,-0.9913307296798877,-1.9994651233933354,-4.2683190603157755,40.146270726200854,1.1699981689453196,0.7964153376033138,0.7980016708374009,-0.7721217831878278,2.3681251248626296,0.012939943824790134,1.5830633978500117,-1.0607582620242866,31.67425578850343,-24.960218784130646,0.7850617270126136,2,0.05999755859375,-0.4200019836425781,-2.667501449584961,-4.370000839233398,1.7599983215332031,1,0.06668305350251647,1.0860148895588506,41.11999893188477,-3.0000000000000497,40.91999816894531,-2.0952406902815284,40.0,0.06668305350251647
1067,2004-02-04,40.29999923706055,40.70000076293945,40.20000076293945,40.5,1309874.0,-0.004692576772781343,-1.500014305196601,0.23255989318807857,62.56498033483343,62.81725302295704,-0.12923408690656402,-0.6902251776003112,-1.7232987088439202,-4.030623836521016,41.1475330726205,0.5,0.7659020921098545,0.5149991989135714,-0.9603627998991158,1.9903611977262585,-0.2226818004927722,1.252680198319915,-0.6650952939334402,23.07685668815096,-35.623346254327636,0.7376809994063431,2,0.25,-0.22999954223632812,-2.4250001907348633,-4.179998397827148,0.3500022888183594,2,0.07766752177098879,-1.1666672553555821,40.4900016784668,1.0860148895588506,41.11999893188477,-3.0000000000000497,40.91999816894531,0.07766752177098879
1068,2004-02-05,40.790000915527344,41.18999862670898,40.15999984741211,40.15999984741211,1166931.0,0.012158850812487909,-2.2698318508516224,-3.149993324305251,60.43954201331928,62.79143746004799,-0.5325843758582423,-1.1369183999974695,-2.1480353194040447,-4.484767952755284,41.33925697604148,1.029998779296868,0.7533188377495676,0.9405008316040053,-0.5940067015706489,2.4750083647786596,0.17324706501668174,1.707754598191329,-0.9658892878504091,34.239185645129524,-19.891318909594197,0.7672537665873268,2,-0.24000167846679688,-0.7150001525878906,-2.8225021362304688,-4.665000915527344,-0.2800025939941406,3,0.05957343100354695,-1.500014305196601,40.29999923706055,-1.1666672553555821,40.4900016784668,1.0860148895588506,41.11999893188477,0.05957343100354695
1069,2004-02-06,41.099998474121094,41.52999877929688,40.70000076293945,40.97999954223633,1297416.0,0.007599841913113137,-1.4411832354409853,0.19047417212127082,61.29029611728473,63.331046570909294,-0.7015904728690288,-1.3374954115015356,-2.3868528887775255,-4.752270513231245,41.18669440947041,0.829998016357429,0.7683523912051697,1.1374984741210952,-0.4167259895405806,2.691722937782771,0.36038624229026084,1.9146107059519295,-1.101815776658313,63.087085088134764,12.170504121699743,0.7771122318308366,2,-0.23999786376953125,-1.0249977111816406,-2.992499351501465,-4.974998474121094,-2.009998321533203,4,0.058394199877892516,-2.2698318508516224,40.790000915527344,-1.500014305196601,40.29999923706055,-1.1666672553555821,40.4900016784668,0.058394199877892516
1070,2004-02-09,41.70000076293945,42.20000076293945,41.40999984741211,41.47999954223633,1298272.0,0.01459859637698413,-3.3888865341414824,1.833359824522364,64.29750065101987,63.08456616024001,-1.032345462699901,-1.8155716648735307,-2.9349601639968768,-5.291965999945262,41.633336460909106,1.1000022888183594,0.8228711093424721,1.6010007858276367,-0.06193100665532114,3.2639325783105946,0.7695348895861542,2.432466682069119,-1.5416726812736954,75.4902070781302,26.779502412746034,0.8314658962414789,2,-0.7049999237060547,-1.5249996185302734,-3.364999771118164,-5.5149993896484375,-2.1000022888183594,0,0.04388484371405155,-1.4411832354409853,41.099998474121094,-2.2698318508516224,40.790000915527344,-1.500014305196601,40.29999923706055,0.04388484371405155
1071,2004-02-10,41.650001525878906,42.20000076293945,41.38000106811523,42.150001525878906,1148963.0,-0.0011990224495387336,1.7333392673219723,-2.272714662227771,65.05018429187652,63.87253748821152,-0.9190961686671812,-1.5878668421438675,-2.8393468799946504,-5.177506314845061,42.51313432448739,0.8199996948242259,0.873755234434995,1.3865015029907255,-0.20132434594582094,2.974327351927272,0.5925885785224523,2.1804144274589987,-1.2875061760857776,73.03926518491923,25.627363301752958,0.7939129244682748,2,-0.6550006866455078,-1.4750003814697266,-3.2975006103515625,-5.440000534057617,-0.6500015258789062,1,0.022088790762076593,-3.3888865341414824,41.70000076293945,-1.4411832354409853,41.099998474121094,-2.2698318508516224,40.790000915527344,0.022088790762076593
1072,2004-02-11,42.349998474121094,42.61000061035156,41.52999877929688,41.540000915527344,1787089.0,0.01680664880185545,-1.6024083095873056,-1.6199951171875,68.57141545968273,64.77277372311858,-1.4712495616300743,-2.1408741432603193,-3.5001294801330545,-5.799855382410726,43.63843006546604,1.0800018310546804,1.0125028993276715,1.9234985351562486,0.18110748051168457,3.6658895898008126,1.052303007833963,2.794694062478534,-1.8037525830133347,89.38767121368059,42.79294836195644,0.8711955273222837,2,-0.9649982452392578,-1.9649982452392578,-3.992497444152832,-5.889997482299805,-2.549999237060547,2,-0.002361239143425231,1.7333392673219723,41.650001525878906,-3.3888865341414824,41.70000076293945,-1.4411832354409853,41.099998474121094,-0.002361239143425231
1073,2004-02-12,43.18000030517578,43.20000076293945,42.36000061035156,42.88999938964844,2122722.0,0.01959862717732741,4.090881768160171,0.3580269007610579,73.53343585660274,65.67617809871204,-2.01458621918524,-2.7719708495427398,-4.266279113369997,-6.534459609782942,44.92506903218412,0.8500022888183594,0.9913507204904377,2.5370002746582045,0.559249670673232,4.514750878643177,1.5481249726657182,3.525875576650691,-2.3861038477587684,99.19998168945312,48.52176122006084,0.9888753019924853,2,-1.5,-2.4549999237060547,-4.8224992752075195,-6.670000076293938,-3.209999084472649,3,-0.05859191202908853,-1.6024083095873056,42.349998474121094,1.7333392673219723,41.650001525878906,-3.3888865341414824,41.70000076293945,-0.05859191202908853
1074,2004-02-13,42.40999984741211,43.150001525878906,42.349998474121094,43.0,1325509.0,-0.017832340257565416,-1.2535205213756495,-2.034476861961011,70.36552868169339,65.3489303097885,-1.12981406458114,-1.8810381930543798,-3.423938475834646,-5.670335116135256,45.425221317862565,0.8300018310546875,1.0540662619162617,1.628999900817874,-0.4400693372122291,3.698069138847977,0.594465281802826,2.663534519832922,-1.2792487872219525,56.593349011322694,1.2069726417888447,1.0345346190150502,2,-0.7299995422363281,-1.6849994659423828,-3.722498893737793,-5.0149993896484375,-3.6899986267089773,4,-0.044800790679437985,4.090881768160171,43.18000030517578,-1.6024083095873056,42.349998474121094,1.7333392673219723,41.650001525878906,-0.044800790679437985
1075,2004-02-16,42.27999877929688,42.650001525878906,41.90999984741211,42.29999923706055,874901.0,-0.0030653399807347714,1.0555458422739674,0.03389907218826585,62.79067841869295,65.43372909166729,-0.9140890440283798,-1.643108944395415,-3.2074317129072725,-5.439623573259652,45.437079444115916,0.7400016784667969,1.142473424487477,1.3769989013671946,-0.7455027459735035,3.4995005487078927,0.31574807769684554,2.4382497250375437,-0.8595527607218258,49.45043198309854,-4.478257592829351,1.06125082367035,2,-0.5999984741211009,-1.5549983978271555,-3.334998130798347,-4.63499832153321,-2.9799995422363352,0,-0.07544935474953296,-1.2535205213756495,42.40999984741211,4.090881768160171,43.18000030517578,-1.6024083095873056,42.349998474121094,-0.07544935474953296
1076,2004-02-17,42.33000183105469,42.88000106811523,41.900001525878906,41.900001525878906,944728.0,0.001182664456042648,-3.5581341707918264,-21.499523173763123,65.18285678937174,65.72460425328265,-0.7550406093052118,-1.5886945022662715,-3.1640510577351364,-5.3735518443892545,45.25317869378923,0.979999542236321,1.1237924784895483,1.3090019226074219,-0.8570607600581255,3.4750646052729692,0.22597058127464464,2.392033263940199,-0.6604181482686187,47.9043174555312,-6.494473005341959,1.0830313413327752,2,-0.6500015258789062,-1.605001449584961,-3.3850011825561523,-4.685001373291016,-3.520000457763672,1,-0.06449334370051396,1.0555458422739674,42.27999877929688,-1.2535205213756495,42.40999984741211,4.090881768160171,43.18000030517578,-0.06449334370051396
1077,2004-02-18,42.27000045776367,43.0,42.060001373291016,43.0,959649.0,-0.0014174668248418953,1.5753403182400125,-1.6976721491811715,69.13995683541168,66.69131701129292,-0.4315939456402589,-1.4104092232474983,-3.01427356632756,-5.211495634614764,45.674541934761315,0.9399986267089844,1.0413562968795063,1.1280004501342802,-1.0329992392312306,3.289000139499791,0.04750060545152479,2.2085002948170356,-0.38615838375613265,28.461473002197852,-27.493927817629352,1.080499844682757,2,-0.31999969482421875,-1.5450000762939453,-3.3224992752075195,-4.625,-2.229999542236328,2,-0.030044959640647795,-3.5581341707918264,42.33000183105469,1.0555458422739674,42.27999877929688,-1.2535205213756495,42.40999984741211,-0.030044959640647795
1078,2004-02-19,42.97999954223633,43.41999816894531,42.2599983215332,42.5,1233148.0,0.01679676074718972,-1.4166590505406125,-0.6575340318240013,68.00698915946688,67.43761623820205,-0.8920848528677467,-1.9776515400966588,-3.626329611751814,-5.813796196737428,46.01947273879012,1.1599998474121094,1.1148084889067462,1.682999610900879,-0.5406635504393691,3.906662772241127,0.5711680302307514,2.7948311915710065,-1.0799980163574219,71.05265799657681,15.298612424184554,1.1118315806701247,2,-0.5799999237060547,-1.9950008392333984,-4.032498359680176,-5.334999084472656,-1.9399986267089844,3,-0.07398790923789578,1.5753403182400125,42.27000045776367,-3.5581341707918264,42.33000183105469,1.0555458422739674,42.27999877929688,-0.07398790923789578
1079,2004-02-20,43.11999893188477,43.61999893188477,42.849998474121094,42.97999954223633,1243408.0,0.0032573148240930827,-2.8499876022812156,0.2916656732549878,67.66783309160121,67.81209762048887,-0.7994887721493171,-1.9506707338989244,-3.6724768161145462,-5.8646275286182785,46.6976479260545,0.770000457763679,1.2187050805515298,1.6534990310669002,-0.5840019318360348,3.890999993969835,0.5347485496154363,2.772249512518364,-1.059997558593757,70.93018871690701,15.234323060708235,1.1187504814514666,2,-0.6199989318847727,-2.010000228881843,-4.16999816894532,-5.474998474121101,-1.5,4,-0.07305189678129598,-1.4166590505406125,42.97999954223633,1.5753403182400125,42.27000045776367,-3.5581341707918264,42.33000183105469,-0.07305189678129598
1080,2004-02-23,43.16999816894531,43.68000030517578,43.15999984741211,43.18000030517578,751431.0,0.0011595370663046722,-33.66810783316379,-0.07144414168936968,76.37788889781662,69.07073146559333,-0.6917893525388052,-1.786690822827694,-3.6270750648928924,-5.832565637697989,48.459501170594116,0.5600013732910085,1.3231250338040113,1.5094984054565401,-0.6027460848491231,3.6217428957622033,0.4533761603037121,2.565620650609368,-0.9099998474121094,71.34817494470829,12.09267672298894,1.0561222451528314,2,-0.5649986267089844,-1.779998779296875,-4.092496871948242,-5.524997711181641,-2.0199966430664062,0,-0.10308077685866857,-2.8499876022812156,43.11999893188477,-1.4166590505406125,42.97999954223633,1.5753403182400125,42.27000045776367,-0.10308077685866857
1081,2004-02-24,42.2400016784668,43.290000915527344,42.11999893188477,43.27000045776367,1860636.0,-0.021542657630861717,1.1869202193273163,102.97787948131197,66.66668851487671,68.85909513839265,0.3695634871933109,-0.7693370129503734,-2.6095500436325096,-4.8135864361115495,48.41712957763738,1.170001983642571,1.3877840999631843,0.4990018844604478,-1.57015912260227,2.5681628915231656,-0.5355786190709111,1.5335823879918067,1.4399986267089844,11.111137275032789,-50.54287739832169,1.034580503531358,2,0.5499992370605469,-0.8500022888183594,-3.147500991821289,-4.595001220703125,-1.1300010681152344,1,-0.06960232775996811,-33.66810783316379,43.16999816894531,-2.8499876022812156,43.11999893188477,-1.4166590505406125,42.97999954223633,-0.06960232775996811
1082,2004-02-25,42.0,42.599998474121094,41.810001373291016,42.13000106811523,3293509.0,-0.005681857692471315,-2.098038042380678,0.12621477882136137,60.861751802222,67.45113024346146,0.6198842609988731,-0.42677747570449753,-2.3010573062496036,-4.4889264170247145,47.94266779143557,0.7899971008300781,1.3798682996335216,0.18000011444091513,-1.795321049129896,2.1553212780117263,-0.8076604673444905,1.1676606962263207,1.6800003051757812,10.160360172905843,-52.691045356607006,0.987660581785407,2,0.7450008392333984,-0.6100006103515625,-2.839999198913574,-4.309999465942383,-0.7700004577636719,2,-0.07595234825497577,1.1869202193273163,42.2400016784668,-33.66810783316379,43.16999816894531,-2.8499876022812156,43.11999893188477,-0.07595234825497577
1083,2004-02-26,41.97000122070313,42.400001525878906,41.66999816894531,42.0099983215332,1344931.0,-0.0007142566499254155,-1.2812490686820883,0.30766747850578685,58.223086918835754,66.1019700475884,0.5142762500030429,-0.2546815261912272,-2.1902205730369033,-4.377097001651656,48.03226037145756,0.7300033569335938,1.3747418897566988,0.051501274108893824,-1.728507634684469,1.8315101829022566,-0.8385031802877876,0.9415057285055752,1.6351991271972608,14.925509100226197,-45.917546703230315,0.8900044543966804,2,0.7049980163574148,-0.5800018310546946,-2.790000915527351,-4.280000686645515,0.48999786376952414,3,-0.045985233477280674,-2.098038042380678,42.0,1.1869202193273163,42.2400016784668,-33.66810783316379,43.16999816894531,-0.045985233477280674
1084,2004-02-27,42.25,42.709999084472656,42.04999923706055,42.38999938964844,1827020.0,0.00667140269604638,-1.4444397349496318,3.5002384358613754,55.53319440766627,65.2955829352521,0.23377907501166106,-0.4531650370390068,-2.3841387595456354,-4.575360946209855,47.27820259677307,0.7399978637695241,1.2832332119560377,0.26499996185302876,-1.4563515200375363,1.9863514437435938,-0.5956757790922538,1.1256757027983113,1.2390882171630864,28.855781822322594,-28.889682417828876,0.8606757409452811,2,0.4249992370605469,-0.8600006103515625,-3.0699996948242188,-4.559999465942383,0.3300018310546875,4,-0.028639031585151575,-1.2812490686820883,41.97000122070313,-2.098038042380678,42.0,1.1869202193273163,42.2400016784668,-0.028639031585151575
1085,2004-03-01,42.560001373291016,42.84000015258789,42.08000183105469,42.08000183105469,1367151.0,0.007337310610438186,-2.1666626930198922,-3.42858310626703,58.69980809809977,64.57524419177743,-0.036126055277811986,-0.6848671179929084,-2.6117090802116394,-4.813609115823297,46.5224494827619,0.7599983215332031,1.0683560979318827,0.5030012130737305,-1.1861724347884746,2.1921748609359355,-0.34158561085737205,1.347588037004833,0.8199414409790009,54.938376260378554,-0.8364819087572997,0.8445868239311022,3,0.11499786376953125,-1.1700019836425781,-3.3800010681152344,-4.870000839233398,-0.020000457763671875,0,-0.022086522816612275,-1.4444397349496318,42.25,-1.2812490686820883,41.97000122070313,-2.098038042380678,42.0,-0.022086522816612275
1086,2004-03-02,43.18999862670898,43.61999893188477,42.61999893188477,42.650001525878906,1255241.0,0.014802566566957998,-2.3333206177243664,1.124995032941517,58.1395366029824,63.352975277063074,-0.5937421631876916,-1.1617811215061593,-3.1538012991377187,-5.368100010140729,46.41783269559789,1.059997558593757,0.9387483652653685,0.9979986190795813,-0.5925599234814811,2.5885571616406438,0.20271934779905365,1.793277890360109,-1.5200004577636648,77.94871092626617,25.334031306079346,0.7952792712805298,3,-0.5149993896484304,-1.4899978637695241,-4.009998321533196,-5.49999809265136,-0.6199989318847585,1,-0.047233090199000904,-2.1666626930198922,42.560001373291016,-1.4444397349496318,42.25,-1.2812490686820883,41.97000122070313,-0.047233090199000904
1087,2004-03-03,43.43000030517578,43.9900016784668,42.75,42.77999877929688,1635990.0,0.005556880900625671,-2.4929669786484134,1.2037129919396454,52.73522994195317,61.65611314178376,-0.7285035967967559,-1.2176999526376662,-3.3019414644342646,-5.543526233063986,46.68139139614208,1.2400016784667969,0.9156450122017503,1.0815002441406278,-0.33122729720130195,2.4942277854825576,0.3751364734696665,1.7878640148115892,-1.7210021209716828,75.86204628601965,27.93634684528675,0.7063637706709646,3,-0.6000003814697266,-1.539999008178711,-3.5675010681152344,-5.255001068115234,-1.279998779296875,2,-0.05341928801570217,-2.3333206177243664,43.18999862670898,-2.1666626930198922,42.560001373291016,-1.4444397349496318,42.25,-0.05341928801570217
1088,2004-03-04,43.22000122070313,43.88000106811523,43.0,43.45000076293945,1499738.0,-0.0048353461431502875,-1.6268610828014387,-0.35384461894197444,60.09977197423527,60.81521746207644,-0.5373926467827275,-0.8604318829620183,-3.0006270890956515,-5.260894969772167,46.65093690463429,0.8800010681152273,0.8700029927187529,0.7500011444091896,-0.50784960101754,2.0078518898359192,0.1210757716958284,1.3789265171225509,-1.4197628967285283,60.309304703476855,12.923159553247473,0.6289253727133647,3,-0.3900012969970774,-1.3299999237060618,-3.122502326965339,-4.8400020599365305,-1.0699996948242259,3,-0.04604353591534738,-2.4929669786484134,43.43000030517578,-2.3333206177243664,43.18999862670898,-2.1666626930198922,42.560001373291016,-0.04604353591534738
1089,2004-03-05,43.5,43.75,42.650001525878906,43.29999923706055,1167729.0,0.006478453757255975,2.1428493577691676,-0.8695702652049428,64.66349019456813,59.51361760615993,-0.8468778981950678,-1.0028249076956754,-3.184174243763799,-5.461265587945029,46.21271921499276,1.0999984741210938,0.8155330599946069,0.9099998474121094,-0.25179463129452984,2.0717943261187486,0.32910260805878977,1.490897086765429,-1.6121711418457068,74.3454598108629,26.09598505051204,0.5808972393533208,3,-0.6700000762939453,-1.4249992370605469,-3.272500991821289,-5.120000839233398,-1.3499984741210938,4,-0.02390806702361714,-1.6268610828014387,43.22000122070313,-2.4929669786484134,43.43000030517578,-2.3333206177243664,43.18999862670898,-0.02390806702361714
1090,2004-03-08,43.52999877929688,44.09000015258789,43.290000915527344,43.5,1087589.0,0.0006896271102732054,-2.5555762775083926,0.14999332430528645,64.492745610786,59.2720683945943,-0.9168576927295291,-0.9367215396352506,-3.1134498668980015,-5.408417911875553,45.478701595650115,0.7999992370605469,0.721206397054182,0.848498725891119,-0.30639423508425523,2.003391686866493,0.27105224540343187,1.425945206378806,-1.5580830083300867,61.904700118333665,13.049285559138326,0.5774464804876884,3,-0.6499996185302805,-1.404998779296882,-3.227499008178718,-4.959999084472663,-1.1899986267089915,0,-0.02182395991001085,2.1428493577691676,43.5,-1.6268610828014387,43.22000122070313,-2.4929669786484134,43.43000030517578,-0.02182395991001085
1091,2004-03-09,42.56999969482422,43.38999938964844,42.040000915527344,43.29999923706055,1854958.0,-0.0220537356166719,1.9670301109615973,-24.334308240075618,52.9761891246084,58.39589476374836,0.10602387141983627,0.1009091088353955,-2.065030072108655,-4.372708742974709,44.12482027014016,1.4899978637695384,0.5911139452894218,-0.1575002670288086,-1.2079705982670035,0.8929700642093863,-0.6827354326479096,0.3677348985902924,1.5200004577636719,25.853608611914886,-24.524756920680275,0.5252351656190977,3,0.3099994659423828,-0.44499969482421875,-2.2674999237060547,-3.904998779296875,-0.7099990844726562,1,-0.0007046929648092393,-2.5555762775083926,43.52999877929688,2.1428493577691676,43.5,-1.6268610828014387,43.22000122070313,-0.0007046929648092393
1092,2004-03-10,42.25,42.45000076293945,41.86999893188477,42.13000106811523,1041989.0,-0.007517023657933608,1.2307743095036956,-0.1643822015520177,42.15052581407042,56.610054640996644,0.5198871037159307,0.43535386851588953,-1.6701107191482478,-3.955577445344261,42.40643631438095,0.700000762939446,0.39726093387930916,-0.4725000381469755,-1.5314534897797856,0.5864534134858346,-1.001976763963384,0.05697668766943309,1.8400001525878906,17.11715581826903,-29.380094015660372,0.5294767258164063,3,0.7299995422363281,-0.125,-1.9400005340576172,-3.2649993896484375,-0.38000106811522727,2,0.0075739572739459415,1.9670301109615973,42.56999969482422,-2.5555762775083926,43.52999877929688,2.1428493577691676,43.5,0.0075739572739459415
1093,2004-03-11,40.650001525878906,41.599998474121094,40.2599983215332,41.599998474121094,2344941.0,-0.03786978636973004,1.8210620151303425,-7.91671170168755,29.787219430391502,53.74939075463278,2.137761046206407,1.9353175501544158,-0.012240027896197603,-2.25973965876328,40.1801485317221,1.9900016784667969,0.2706629533318079,-1.9459985733032212,-3.329545910161279,-0.5624512364451633,-2.6377722417322502,-1.2542249048741922,3.351198577880858,10.182846420162308,-31.851360019500433,0.6917736684290278,3,1.5249977111816406,1.4749984741210938,-0.34000205993652344,-1.6000022888183594,1.3699989318847656,3,0.03690036761856108,1.2307743095036956,42.25,1.9670301109615973,42.56999969482422,-2.5555762775083926,43.52999877929688,0.03690036761856108
1094,2004-03-12,40.5099983215332,40.599998474121094,39.18000030517578,39.84000015258789,2403803.0,-0.003444113138755367,2.3411781601457666,-0.705263496040733,28.548364569790834,50.399230362598445,2.2406130828936455,2.0297451051189483,0.1735961955701839,-2.0363522753312537,38.153893519460546,1.470001220703125,0.19841661938784227,-1.991001701354982,-3.6598350405209956,-0.32216836218896816,-2.8254183709379888,-1.156585031771975,3.2667296752929644,27.087536816491305,-10.774392726958272,0.834416669583006,3,1.1250019073486328,1.1250019073486328,-0.19749832153320312,-1.4399986267089844,1.2900009155273438,4,0.04048391193030376,1.8210620151303425,40.650001525878906,1.2307743095036956,42.25,1.9670301109615973,42.56999969482422,0.04048391193030376
1095,2004-03-15,39.09000015258789,40.4900016784668,39.09000015258789,40.209999084472656,1491493.0,-0.035053029567530425,-1.5000051089744244,-1.671644765310073,26.457369442027343,46.878989566936774,3.482891354822989,3.371354060251747,1.6406354691675276,-0.5474061991438006,36.80135727318945,1.4199981689453125,0.10951762155477951,-3.251499938964841,-5.5135924213536995,-0.9894074565759823,-4.382546180159274,-2.120453697770408,4.318989628906245,0.0,-39.54190650768795,1.1310462411944306,3,2.5,2.5,1.3775005340576172,0.26000022888183594,3.9300003051757812,0,0.07828092507920936,2.3411781601457666,40.5099983215332,1.8210620151303425,40.650001525878906,1.2307743095036956,42.25,0.07828092507920936
1096,2004-03-16,39.599998474121094,39.900001525878906,38.52000045776367,39.150001525878906,1622087.0,0.013046772052760947,1.6285658233182683,-0.4017833726724364,32.758588560278824,44.65936274675074,2.6933304493385606,2.7893558229687017,1.186508682552848,-0.9867070660949224,35.38559632612702,1.3800010681152344,0.023447901653767644,-2.605001449584961,-5.178105223000003,-0.03189767616991901,-3.891553336292482,-1.31844956287744,3.3770923444824206,27.480863422200564,-15.125854254827722,1.2865518867075212,3,1.7050018310546875,1.7050018310546875,0.9850025177001953,-0.05999755859375,2.950000762939453,1,0.06919196424356966,-1.5000051089744244,39.09000015258789,2.3411781601457666,40.5099983215332,1.8210620151303425,40.650001525878906,0.06919196424356966
1097,2004-03-17,41.0,41.0,39.599998474121094,39.599998474121094,1659205.0,0.035353575248085356,1.0,3.1111356006917363,44.17765968846765,42.89023915944323,1.0196065741271312,1.3590076851107256,-0.13536548098667822,-2.3223212657627528,33.42171408336829,1.4000015258789062,-0.08328964924130844,-1.1414999008178697,-3.7699376627709995,1.4869378611352602,-2.455718781794438,0.1727189801586988,1.4422399753027335,80.51951751479744,32.989817271023895,1.3142188809765658,3,0.30500030517578125,0.30500030517578125,-0.41499900817871094,-1.4599990844726562,2.3600006103515625,2,0.02097562464272107,1.6285658233182683,39.599998474121094,-1.5000051089744244,39.09000015258789,2.3411781601457666,40.5099983215332,0.02097562464272107
1098,2004-03-18,39.79999923706055,41.0,39.75,40.65999984741211,1106434.0,-0.029268311291206217,-1.6041691501959008,-0.614285480733075,36.756747171246154,39.789489934629685,1.8813013972143438,2.4333128277404157,1.0962571069132068,-1.0714426787621534,31.111557894225573,1.25,-0.27650654586896195,-2.1825006484985323,-4.976862554301427,0.611861257304362,-3.579681601399983,-0.7853196955970816,2.1715719961375015,51.612863530718315,1.6499438836053741,1.3971809529014487,3,1.5050010681152344,1.5050010681152344,1.085000991821289,-0.05499839782714844,3.8699989318847656,3,0.05201004358052108,1.0,41.0,1.6285658233182683,39.599998474121094,-1.5000051089744244,39.09000015258789,0.05201004358052108
1099,2004-03-19,39.97000122070313,40.43000030517578,39.40999984741211,40.38000106811523,1337432.0,0.004271406706065628,3.000014959646354,0.4767436702684315,35.78484597369244,36.59972330828595,1.2939871976173762,2.1241260221540372,0.9817813826694248,-1.1952889416396815,28.661843010392513,1.0200004577636719,-0.46877811776999323,-1.8549987792968707,-4.733240208930916,1.023242650337174,-3.294119494113893,-0.4158780644798483,1.5873815194427934,58.46778349127955,8.756900204612322,1.4391207148170213,3,0.9849987030029226,1.3349990844726491,1.2324991226196218,0.06999969482421164,4.020000457763665,4,0.051288445695585994,-1.6041691501959008,39.79999923706055,1.0,41.0,1.6285658233182683,39.599998474121094,0.051288445695585994
1100,2004-03-22,38.72000122070313,39.79999923706055,38.310001373291016,39.349998474121094,1275686.0,-0.031273454136212075,-1.0551737927115452,1.5365792387350445,27.029816976854335,33.716793069646606,2.0002879475639475,3.187051640490168,2.2697363998640228,0.08113332061595457,26.324466451657237,1.6599998474121165,-0.7359623677198996,-2.8824989318847614,-6.000938957129961,0.235941093360438,-4.441718944507365,-1.3232789192621581,2.4728956455569246,15.241637796437136,-29.62101253883804,1.5592200126226003,3,1.6599998474121023,2.479999542236321,2.482499122619622,1.3199996948242116,5.19999694824218,0,0.07954540080723382,3.000014959646354,39.97000122070313,-1.6041691501959008,39.79999923706055,1.0,41.0,0.07954540080723382
1101,2004-03-23,39.29999923706055,39.47999954223633,38.47999954223633,38.47999954223633,1981517.0,0.014979287140293174,-1.4390252979651839,-1.3015924916742503,29.493531490585042,32.31046036703712,1.0143278083309468,2.5038778392970045,1.754880730105853,-0.4566665230617346,25.65375127239145,1.0,-1.0668575731464287,-2.15550079345703,-5.421114154405544,1.110112567491484,-3.788307473931283,-0.5226941129827765,1.489292260183845,36.80291335243992,-3.9675638085816445,1.6328066804742556,3,0.6550006866455078,1.9000015258789062,1.902501106262207,0.7400016784667969,3.9000015258789062,1,0.09465652144835413,-1.0551737927115452,38.72000122070313,3.000014959646354,39.97000122070313,-1.6041691501959008,39.79999923706055,0.09465652144835413
1102,2004-03-24,38.810001373291016,39.79999923706055,38.52999877929688,39.150001525878906,1701664.0,-0.01246813926926127,-1.822206492576248,-0.414634486736944,28.69564191805287,32.189173976777276,1.0784572736200388,2.890850839259997,2.2821365489129235,0.07869708158619915,25.286951954068382,1.2700004577636648,-1.4470258891705399,-2.4859987258911147,-5.945492872878084,0.9734954210958549,-4.2157457993845995,-0.7562516523976299,1.6321895065999001,18.587370083965926,-18.897311894698273,1.7297470734934859,3,0.8449993133544922,2.3899993896484375,2.3924989700317383,1.2299995422363281,3.039997100830078,2,0.09636685729012595,-1.4390252979651839,39.29999923706055,-1.0551737927115452,38.72000122070313,3.000014959646354,39.97000122070313,0.09636685729012595
1103,2004-03-25,40.040000915527344,40.29999923706055,39.0099983215332,39.58000183105469,1692688.0,0.031692849747818164,1.63266640716232,-1.3529378765609397,34.6902633357482,32.871607172994764,-0.2762177349066235,1.590386855506111,1.1121929973550522,-1.103273547598306,24.921652377324435,1.4899978637695312,-1.7027291394436261,-1.159499168395996,-4.6473875419585795,2.3283892051665873,-2.903443355177288,0.5844450183852956,-1.7299995422363281,81.60379310655067,46.76662778017517,1.743944186781293,3,-0.38500022888183594,1.1599998474121094,1.297499656677246,0.0,2.079998016357429,3,0.08291707339938492,-1.822206492576248,38.810001373291016,-1.4390252979651839,39.29999923706055,-1.0551737927115452,38.72000122070313,0.08291707339938492
1104,2004-03-26,41.040000915527344,41.22999954223633,40.400001525878906,40.5099983215332,1925552.0,0.024975024403963042,-1.2133393012456322,1.152181845322011,39.8533066625711,34.360044641944064,-1.333346193407209,0.5218440621464495,0.15931686457138028,-2.0516565312752277,23.955102822895757,1.1899986267089844,-1.8696791966216182,-0.09899921417236612,-3.551966518645969,3.3539680903012368,-1.8254828664091676,1.6274844380644353,-2.6901995849609364,93.49319363519975,59.515433224802806,1.7264836522368021,3,-1.2700004577636719,0.15999984741210938,0.6524982452392578,-0.8900012969970703,1.5900001525878835,4,0.06408375230866326,1.63266640716232,40.040000915527344,-1.822206492576248,38.810001373291016,-1.4390252979651839,39.29999923706055,0.06408375230866326
1105,2004-03-29,41.61999893188477,41.77999877929688,40.47999954223633,41.0,1344110.0,0.014132504956596792,1.7659598644562766,1.1698035800398876,46.00504156224908,35.8318727532741,-1.6949666889221078,-0.13933093670327423,-0.37197122562350415,-2.573107047755194,22.88130493141198,1.299999237060554,-1.8041848535780858,0.5279989242553782,-2.8686590403761514,3.924656888886908,-1.1703300580603866,2.226327906571143,-3.1549896728515705,95.15151865445193,57.661534013467026,1.6983289823157666,3,-1.5749988555908274,-0.4199981689453196,0.1850004196166921,-1.3649997711181712,1.1000022888183594,0,0.05694384448353218,-1.2133393012456322,41.040000915527344,1.63266640716232,40.040000915527344,-1.822206492576248,38.810001373291016,0.05694384448353218
1106,2004-03-30,41.150001525878906,41.58000183105469,40.56999969482422,41.58000183105469,1661747.0,-0.011292585729640758,3.697681020563865,-0.693550074140607,45.431897477102304,35.97123250756683,-1.0973806004730875,0.1791858065865597,0.1380880246057714,-2.04159128535872,21.12987474681789,1.049999237060554,-1.7261263368690862,0.16000137329101705,-3.090773169982917,3.410775916564951,-1.46538589834595,1.785388644927984,-2.4860928956298807,80.61546912560075,38.87344365357421,1.6253872716369673,3,-1.105001449584961,0.049999237060546875,0.8474979400634766,-0.6100006103515625,1.5799980163574219,1,0.06731461823456741,1.7659598644562766,41.61999893188477,-1.2133393012456322,41.040000915527344,1.63266640716232,40.040000915527344,0.06731461823456741
1107,2004-03-31,41.11000061035156,41.29999923706055,40.7400016784668,41.11000061035156,1690866.0,-0.000972075675433115,1.9473768747364828,-0.0,52.194653015286455,37.68655537912687,-1.1623708902291767,0.038437149565723416,0.22238059774234387,-1.9433525072057733,19.021285676466576,0.55999755859375,-1.5025619658245475,0.2360004425048814,-2.8071098538245636,3.2791107388343264,-1.285554705659841,1.7575555906696039,-2.259126571159669,75.81234446848312,28.835791750551408,1.5215551481647225,3,-1.0650005340576172,0.09000015258789062,0.9799995422363281,-0.5450000762939453,-0.020000457763671875,2,0.050839214827489654,3.697681020563865,41.150001525878906,1.7659598644562766,41.61999893188477,-1.2133393012456322,41.040000915527344,0.050839214827489654
1108,2004-04-01,41.22999954223633,41.45000076293945,40.900001525878906,41.20000076293945,1543078.0,0.0029189717855306885,1.340416206739822,100.0,53.44169124704962,39.648427076166556,-1.1825501482161727,-0.2511694037054468,0.14801369831376832,-1.9996731143788367,16.847572374180842,0.5499992370605469,-1.3456320899961298,0.45549945831298544,-2.3882371713521664,3.2992360879781373,-0.966368856519594,1.877367773145565,-2.2033780186381335,60.144903499023904,10.212479251728134,1.421868314832577,4,-1.1849994659423828,-0.029998779296875,0.8375005722045898,-0.6649990081787109,-0.8699989318847656,3,0.015037568245656496,1.9473768747364828,41.11000061035156,3.697681020563865,41.150001525878906,1.7659598644562766,41.61999893188477,0.015037568245656496
1109,2004-04-02,42.459999084472656,42.86999893188477,41.25,41.43000030517578,2641177.0,0.029832635359995807,-1.3309347384598598,34.33468972533062,66.40701696780013,44.02367151960497,-2.2598461163557673,-1.647548796725303,-1.016284538307623,-3.175439958587546,15.549204505059352,1.6399993896484446,-1.346442194252944,1.7374990463256808,-0.9288983885300865,4.403896481181448,0.4043003288977971,3.0706977637535644,-3.2681749255325414,82.84519028800149,25.497970004659216,1.3331987174278823,4,-1.7849998474121094,-1.2599983215332031,-0.42749977111816406,-1.8549995422363281,-3.430000305175774,4,-0.008007540271290803,1.340416206739822,41.22999954223633,1.9473768747364828,41.11000061035156,3.697681020563865,41.150001525878906,-0.008007540271290803
1110,2004-04-05,42.58000183105469,42.900001525878906,42.040000915527344,42.599998474121094,1324026.0,0.0028262541019676846,1.774183227711807,-0.019414239578086575,65.08099284087686,47.97783389185962,-1.9832907438869611,-1.9419361892412113,-1.0536522772683483,-3.217607644297658,13.91839060793149,0.8600006103515625,-1.1549880465658902,1.9050016403198242,-0.5783787638826112,4.38838204452226,0.6633114382186065,3.146691842421042,-3.0939236902789986,86.26611831118737,24.102455775448604,1.2416902021012184,4,-1.8650016784667969,-1.3800010681152344,-0.5475025177001953,-1.9750022888183594,-3.0,0,0.001174242247779178,-1.3309347384598598,42.459999084472656,1.340416206739822,41.22999954223633,1.9473768747364828,41.11000061035156,0.001174242247779178
1111,2004-04-06,42.540000915527344,43.0,41.79999923706055,41.79999923706055,1850420.0,-0.0009394296337997821,-2.2432379489347225,-37.00629530713468,59.03756761911754,51.34915896975569,-1.6040456698584151,-2.007208566872542,-0.9729762325974178,-3.104962257645518,13.909985262105682,1.2000007629394531,-0.9523750919487455,1.8665006637573214,-0.6120921538470014,4.345093481361644,0.62720425495516,3.105797072559483,-2.7125304362413303,79.64604309260775,18.9861786820165,1.239296408802161,4,-1.5350017547607422,-1.3400001525878906,-0.5075016021728516,-1.9350013732910156,-3.470001220703125,1,0.004231318789419403,1.774183227711807,42.58000183105469,-1.3309347384598598,42.459999084472656,1.340416206739822,41.22999954223633,0.004231318789419403
1112,2004-04-07,42.56999969482422,43.0,41.95000076293945,42.5099983215332,1465896.0,0.0007051899071757184,1.2826021154938572,0.0810827529679824,68.84355422090069,55.143969068105974,-1.1673595487944795,-2.1207357988449616,-0.954342604370666,-3.0551774451046754,14.113520334600924,1.0499992370605469,-0.5131993479269852,1.8804994583129897,-0.6446371145283791,4.4056360311543585,0.6179311718923017,3.1430677447336777,-2.361825673052529,79.52378011342375,16.987555391328684,1.262568286420686,4,-0.8699989318847656,-1.3699989318847656,-0.38249969482421875,-1.9650001525878906,-3.0900001525878906,2,0.003758511828966693,-2.2432379489347225,42.540000915527344,1.774183227711807,42.58000183105469,-1.3309347384598598,42.459999084472656,0.003758511828966693
1113,2004-04-08,42.150001525878906,43.0,41.810001373291016,43.0,1093512.0,-0.009866059947291395,1.800001795154877,-14.166316994087355,64.34212454800797,57.864948833154514,-0.4655383649864717,-1.6681251560103902,-0.47604988059534037,-2.5570279744026863,14.633990294690086,1.1899986267089844,-0.11566382012974685,1.3855012893676744,-1.222441991729049,3.9934445704643977,0.08152964881931268,2.689472929916036,-1.6068083867198197,51.42865862165179,-11.142095603135417,1.3039716405483608,4,-0.4100017547607422,-0.9500007629394531,0.20999908447265625,-1.1450004577636719,-2.770000457763679,3,-0.02514831162319664,1.2826021154938572,42.56999969482422,-2.2432379489347225,42.540000915527344,1.774183227711807,42.58000183105469,-0.02514831162319664
1114,2004-04-09,42.150001525878906,42.150001525878906,42.150001525878906,42.150001525878906,0.0,0.0,1.0,-0.0,77.00791535805332,61.309712588243876,-0.325786350686208,-1.6221279022845465,-0.4462122467082068,-2.491974667528922,14.314740110217267,0.0,0.3705297059919985,1.3035011291503906,-1.3729797032834483,3.9799819615842296,-0.034739287066528846,2.64174154536731,-1.311991563418907,29.16683885775321,-37.763539852164826,1.3382404162169201,4,-0.3650016784667969,-0.9500007629394531,0.20999908447265625,-1.1100006103515625,-3.370002746582024,4,-0.042467398593766026,1.800001795154877,42.150001525878906,1.2826021154938572,42.56999969482422,-2.2432379489347225,42.540000915527344,-0.042467398593766026
1115,2004-04-12,42.150001525878906,42.150001525878906,42.150001525878906,42.150001525878906,0.0,0.0,1.0,0.0,74.69675763551938,64.56136371695688,-0.27122099801019317,-1.4557638003505105,-0.4222070342620867,-2.428975312681409,13.911427770052054,0.0,0.738728174396968,1.150501060485837,-1.452028174342054,3.753030295313728,-0.15076355692810495,2.451765677899779,-1.0525527589141035,29.16683885775321,-39.85706347685503,1.3012646174139448,4,-0.2800006866455078,-0.9500007629394531,0.30249881744384766,-1.1000003814697266,-3.3199996948242188,0,-0.07402141479559454,1.0,42.150001525878906,1.800001795154877,42.150001525878906,1.2826021154938572,42.56999969482422,-0.07402141479559454
1116,2004-04-13,42.34000015258789,42.810001373291016,42.0099983215332,42.25,929472.0,0.0045076778133053,-1.8070109688602156,100.0,82.2669370664873,67.90272861153476,-0.30694517729452997,-1.5072403279409627,-0.5651879106554105,-2.550078738036788,13.285804687731614,0.8000030517578125,0.9985977636059715,1.2034996032714815,-1.3772165606534514,3.7842157671964145,-0.08685847869098495,2.493857685233948,-1.0142452376588622,44.537763943696284,-29.590977046259106,1.2903580819624658,4,-0.3899993896484375,-1.489999771118164,0.16249942779541016,-1.239999771118164,-2.229999542236328,1,-0.06518654491229392,1.0,42.150001525878906,1.0,42.150001525878906,1.800001795154877,42.150001525878906,-0.06518654491229392
1117,2004-04-14,41.86000061035156,42.2400016784668,40.900001525878906,41.54999923706055,1835864.0,-0.01133678650227854,1.5046649672899695,3.4444538634340693,69.27968396160077,69.66250557981822,0.3247844868658092,-1.0113612329306108,-0.03665356684830812,-2.0050321267822397,13.308166183072034,1.4399986267089844,1.1200711886130676,0.6805000305175781,-1.919228518060855,3.2802285790960113,-0.619364243771642,1.9803643048067983,1.1399993896484375,45.714275334149555,-26.334209009517785,1.2998642742892177,4,0.09000015258789062,-1.2049999237060547,0.6424989700317383,-0.7600002288818359,-2.1500015258789062,2,-0.06665076146313775,-1.8070109688602156,42.34000015258789,1.0,42.150001525878906,1.0,42.150001525878906,-0.06665076146313775
1118,2004-04-15,41.86999893188477,42.2599983215332,41.5,41.540000915527344,1054160.0,0.000238851442604604,-2.7073102652611207,1.0645050144588921,61.12600289426724,69.07572623831457,0.4639014058517077,-0.9047141400045007,-0.012796858420905721,-1.9633159158740128,13.338569390722949,0.7599983215332031,1.2959292850980262,0.586998367309576,-1.9454360588186859,3.119432793437838,-0.6792188457545549,1.853215580373707,1.0880010986328088,50.785208560101836,-17.78435547633535,1.266217213064131,4,0.0800018310546804,-1.214998245239265,0.6825008392333913,-0.7549991607666087,-1.9599990844726634,3,-0.05708142943916861,1.5046649672899695,41.86000061035156,-1.8070109688602156,42.34000015258789,1.0,42.150001525878906,-0.05708142943916861
1119,2004-04-16,42.02000045776367,42.47999954223633,41.72000122070313,41.83000183105469,1895345.0,0.0035825538501428333,-2.7073102652612144,0.5757568751661591,56.06063758707336,68.0734645434475,0.2737054874526308,-0.9415331944508765,-0.1364959829591541,-2.059726646638353,13.17389447030013,0.759998321533196,1.3934694258104656,0.6344999313354478,-1.8394439179397892,3.108443780610685,-0.6024719933021672,1.8714718559730628,0.8968396026611387,58.63869221781724,-6.2970981281832366,1.2369719246376174,4,-0.06999969482421875,-1.364999771118164,0.12999916076660156,-0.9050006866455078,-1.4200019836425781,4,-0.06282720992119062,-2.7073102652611207,41.86999893188477,1.5046649672899695,41.86000061035156,-1.8070109688602156,42.34000015258789,-0.06282720992119062
1120,2004-04-19,41.79999923706055,42.400001525878906,41.650001525878906,42.099998474121094,1622699.0,-0.00523563108773073,-1.5000222525987856,-1.5789547653944225,60.6557028487666,68.25325734674186,0.41507755480757424,-0.5048385281217733,0.08845067777009774,-1.800601620496792,12.173716393271055,0.75,1.4704312362972374,0.2604988098144503,-1.8751383832918052,2.3961360029207057,-0.8073197867386739,1.3283174063675744,1.076504052673343,47.120302779137,-15.178105369500393,1.0678185965531268,4,0.15000152587890625,-1.144998550415039,-0.16499900817871094,-0.6799983978271484,-1.5799980163574148,0,-0.0722488160977306,-2.7073102652612144,42.02000045776367,-2.7073102652611207,41.86999893188477,1.5046649672899695,41.86000061035156,-0.0722488160977306
1121,2004-04-20,43.02000045776367,43.33000183105469,41.93000030517578,42.22000122070313,1808847.0,0.029186632606955865,-1.0289861482368097,-2.6666709052299398,72.57683279088874,68.66806607674053,-0.815426147882583,-1.5092364579319337,-1.1107147464123273,-2.9773406821931303,11.428815815062944,1.5300025939941406,1.3224711956798458,1.2944999694824233,-0.6602022613428389,3.2492022003076855,0.3171488540697922,2.2718510848950544,-2.1199989318847656,87.24274344201818,25.552718128956528,0.9773511154126308,4,-0.904998779296875,-2.1999988555908203,-1.4300003051757812,-1.8999996185302734,-2.0800018310546946,1,-0.0973965267811342,-1.5000222525987856,41.79999923706055,-2.7073102652612144,42.02000045776367,-2.7073102652611207,41.86999893188477,-0.0973965267811342
1122,2004-04-21,42.54999923706055,43.18999862670898,42.29999923706055,42.310001373291016,1271537.0,-0.010925179351510383,-5.84609290178697,0.2999976158119379,64.41047125651747,68.6756601554638,-0.3895228347140858,-0.7849210059619551,-0.6474760418353895,-2.4740353547477625,10.998090686042024,0.8899993896484304,1.1718686742199722,0.6374988555908203,-0.7863116543731294,2.06130936555477,-0.07440639939115812,1.3494041105727987,-1.6013977050781278,57.37695007962912,-4.3222803271257035,0.711905254981976,4,-0.43499755859375,-1.7299976348876953,-1.2449989318847656,-1.4299983978271484,-1.0900001525878906,2,-0.05734426957600913,-1.0289861482368097,43.02000045776367,-1.5000222525987856,41.79999923706055,-2.7073102652612144,42.02000045776367,-0.05734426957600913
1123,2004-04-22,43.36000061035156,43.70000076293945,42.0,42.900001525878906,2241429.0,0.01903646034817119,1.9824590756381255,1.916679912261182,60.81731650955508,66.87670472785287,-1.1285107358838005,-1.4055043052733254,-1.4817246065005065,-3.23865886944634,11.231836124461342,1.7000007629394531,1.128570883793536,1.2815002441406236,0.01100464972209636,2.551995838559151,0.6462524469313564,1.9167480413498907,-2.3637710723876992,83.41462053052224,23.38267734188144,0.635247797209265,4,-1.0599994659423828,-2.354999542236328,-2.0550003051757812,-2.239999771118164,-2.1100006103515625,3,-0.08417900079566698,-5.84609290178697,42.54999923706055,-1.0289861482368097,43.02000045776367,-1.5000222525987856,41.79999923706055,-0.08417900079566698
1124,2004-04-23,43.66999816894531,43.9900016784668,43.310001373291016,43.70000076293945,973412.0,0.007149390088332819,1.2294930241574895,-0.06522316023418971,62.528697933748774,65.5246980943228,-1.341271357920057,-1.589880584156873,-1.7880438683098347,-3.493031689423333,12.453958738297791,0.6800003051757812,1.012177279117303,1.4599979400634737,0.10075702321130109,2.8192388569156464,0.7803774816373874,2.13961839848956,-2.565617781982425,86.32463723698561,28.387935085506257,0.6796204584260866,4,-1.224996566772461,-2.5199966430664062,-2.3649978637695312,-2.5449981689453125,-2.4399986267089844,4,-0.0861002628620905,1.9824590756381255,43.36000061035156,-5.84609290178697,42.54999923706055,-1.0289861482368097,43.02000045776367,-0.0861002628620905
1125,2004-04-26,43.9900016784668,44.45000076293945,43.33000183105469,43.79999923706055,1540720.0,0.007327765581383705,1.018014983847687,-6.332867132867133,65.65875192691603,63.679344189926006,-1.534155651028378,-1.8163509063035903,-2.096383809619624,-3.747959418688282,13.705432439138931,1.1199989318847656,0.9715728067795837,1.661501312255858,0.11807700167474877,3.204925622836967,0.8897891569653069,2.433213467546409,-2.7124840140136754,81.74607139234911,25.458476417929617,0.7717121552905531,4,-1.3150005340576172,-2.6100006103515625,-2.860001564025879,-2.8200016021728516,-3.2900009155273438,0,-0.0770630387587623,1.2294930241574895,43.66999816894531,1.9824590756381255,43.36000061035156,-5.84609290178697,42.54999923706055,-0.0770630387587623
1126,2004-04-27,43.91999816894531,44.25,42.75,43.93999862670898,1151665.0,-0.0015913504626154928,3.6874765307886253,-0.10526421458396518,64.45392717286356,63.14314899117743,-1.35941717065446,-1.610771003452399,-2.0169016957104304,-3.6103910817436216,14.747314765354586,1.5,0.8541937504007677,1.4529979705810518,-0.14144072168689803,3.0474366628490017,0.6557786244470805,2.2502173167150232,-2.3886818566132817,78.36724779798615,23.985370094772406,0.7972193461339734,4,-0.9449977874755859,-2.454998016357422,-3.1299972534179688,-2.749998092651367,-2.9199981689453125,1,-0.08424401417344207,1.018014983847687,43.9900016784668,1.2294930241574895,43.66999816894531,1.9824590756381255,43.36000061035156,-0.08424401417344207
1127,2004-04-28,43.20000076293945,44.27999877929688,42.790000915527344,44.20000076293945,1463880.0,-0.01639338424460479,1.56897062015349,49.99885561703093,60.56336190387739,63.08063332557856,-0.479808377575651,-0.7654108182872932,-1.293662370252946,-2.82872476330585,15.854525224925709,1.4899978637695384,0.7559794996792135,0.6285005569458022,-0.8620346309412881,2.1190357448328925,-0.11676703699774293,1.3737681508893473,-1.4351896945588294,48.979607724681706,-5.537238655080586,0.7452675939435435,4,-0.14999961853027344,-1.710000991821289,-2.622500419616699,-2.030000686645508,-2.25,2,-0.052314863340680584,3.6874765307886253,43.91999816894531,1.018014983847687,43.9900016784668,1.2294930241574895,43.66999816894531,-0.052314863340680584
1128,2004-04-29,41.849998474121094,43.29999923706055,41.70000076293945,43.11999893188477,2279682.0,-0.031250052430010666,-1.038219965254577,1.270000457763679,47.62656088539504,62.14351369205875,0.968954397544536,0.667652710146676,0.021072640363009043,-1.4252357353782372,16.41764808188125,1.5999984741210938,0.565353698201335,-0.7525016784667997,-2.14834307569474,0.6433397187611405,-1.4504223770807698,-0.054580979852829614,2.6000022888183594,5.454462224786932,-50.109811573048795,0.6979206986139718,4,1.200002670288086,-0.11999893188476562,-1.4224977493286133,-0.6799983978271484,-0.11999893188476562,3,-0.009318982171280132,1.56897062015349,43.20000076293945,3.6874765307886253,43.91999816894531,1.018014983847687,43.9900016784668,-0.009318982171280132
1129,2004-04-30,42.11999893188477,42.38000106811523,41.70000076293945,41.70000076293945,1849075.0,0.006451624076656559,-2.238110808356006,-0.33070710044064616,49.77236298509265,60.93425370720609,0.7986131464396564,0.39091677317494344,-0.2862980908496269,-1.6434684881869472,15.845205546713286,0.6800003051757741,0.520398799567829,-0.46550121307372194,-1.876845745436988,0.9458433192895441,-1.1711734792553514,0.24017105310790754,2.2750018310546807,15.272660688920714,-41.828371426182585,0.7056722661816317,4,0.9550018310546804,0.30500221252440696,-1.6924982070922923,-0.9499988555908274,-0.09999847412110086,4,-0.020655245820203172,-1.038219965254577,41.849998474121094,1.56897062015349,43.20000076293945,3.6874765307886253,43.91999816894531,-0.020655245820203172
1130,2004-05-03,42.63000106811523,42.849998474121094,41.40999984741211,41.40999984741211,734274.0,0.012108313133037285,-1.360651124396528,2.9047774750226405,52.09841129987662,58.65887354153807,0.46793680856104913,-0.12137019909386737,-0.8301265966913789,-2.098690781835465,15.381459900681376,1.4399986267089844,0.552970457247369,0.042000961303706674,-1.3694796873636221,1.4534816099710355,-0.6637393630299613,0.7477412856373746,1.7110996948242274,42.50876915490432,-15.512993630959265,0.7057403243336656,5,0.299999237060554,-0.16500091552733664,-2.1450004577636648,-1.4300003051757741,-0.19000244140625,0,-0.032840757466600645,-2.238110808356006,42.11999893188477,-1.038219965254577,41.849998474121094,1.56897062015349,43.20000076293945,-0.032840757466600645
1131,2004-05-04,42.72000122070313,43.27000045776367,41.70000076293945,43.27000045776367,927872.0,0.0021111928297656846,4.709097718807871,-0.45081859569252003,56.5950846662322,57.79049725372859,0.3697943798405845,-0.2078503489517587,-0.9236235822361749,-2.1323525536830843,15.296766298824535,1.5699996948242188,0.6104949243079574,0.1230010986328196,-1.2894860000419541,1.5354881973075933,-0.5832424507045673,0.8292446479702065,1.5038555056152276,45.64466414037041,-13.358317460997597,0.7062435493373858,5,0.20999908447264914,-0.21000099182129617,-2.097500801086433,-1.520000457763679,-0.8400001525879048,1,-0.04728465355906264,-1.360651124396528,42.63000106811523,-2.238110808356006,42.11999893188477,-1.038219965254577,41.849998474121094,-0.04728465355906264
1132,2004-05-05,42.72999954223633,42.84000015258789,42.0,42.27999877929688,820849.0,0.00023404310036290177,1.5074557183281427,-0.8181843402992091,56.595084666232104,57.321360382248265,0.433613313668026,-0.21633910147063773,-0.9293374973029245,-2.094324021567644,15.207495749483774,0.8400001525878906,0.6783272504893105,0.12499942779540874,-1.2886556997871494,1.538654555377967,-0.5818281359958704,0.8318269915866878,1.3813029089257824,69.8412762487587,9.394023238006703,0.7068275637912778,5,0.20000076293945312,-0.13499832153320312,-2.107499122619629,-1.529998779296875,-0.759998321533196,2,-0.0404867671605359,4.709097718807871,42.72000122070313,-1.360651124396528,42.63000106811523,-2.238110808356006,42.11999893188477,-0.0404867671605359
1133,2004-05-06,41.09000015258789,42.54999923706055,40.63000106811523,42.0,1756092.0,-0.03838051502966633,-1.0983609291195042,-2.022218454626404,44.19476172696516,55.2842563592723,1.9196190430262021,1.4126006814054435,0.6969447960790944,-0.4097581780128223,14.893043631939701,2.099998474121101,0.5373450145490111,-1.4619998931884766,-3.0196310174834764,0.09563123110652327,-2.2408154553359765,-0.6831843310409766,2.913250194424222,17.42421177354587,-41.46512427508079,0.7788155621474989,5,1.4500007629394531,1.4500007629394531,-0.4674997329711914,0.1100006103515625,0.4900016784667969,3,-0.0034071401588841033,1.5074557183281427,42.72999954223633,4.709097718807871,42.72000122070313,-1.360651124396528,42.63000106811523,-0.0034071401588841033
1134,2004-05-07,40.36000061035156,41.22999954223633,39.65999984741211,41.22999954223633,1969423.0,-0.017765868569614818,2.609199131826453,0.9560429425992765,41.54931185523507,52.60542968464109,2.381118905743776,2.109792137282568,1.3954351882239138,0.3611749985332935,14.862273314438404,1.5699996948242188,0.4417997972069969,-2.102499389648436,-3.9382595774061855,-0.2667392018906867,-3.0203794835273072,-1.184619295769565,3.440854779926738,19.390599573092125,-39.294291164341075,0.9178800938788729,5,1.6099987030029297,1.6949996948242188,0.2624998092651367,0.8400001525878906,0.6399993896484375,4,0.033944472526429736,-1.0983609291195042,41.09000015258789,1.5074557183281427,42.72999954223633,4.709097718807871,42.72000122070313,0.033944472526429736
1135,2004-05-10,39.02999877929688,39.77999877929688,38.790000915527344,39.41999816894531,2265402.0,-0.032953464096666996,-1.2758699312473856,0.4482757108718924,26.88297996954435,48.43087999538339,3.278302410925498,3.3666777872766787,2.6678296814787927,1.7203213523222232,15.06028057786993,1.5699996948242188,0.2659648686692506,-3.276501083374015,-5.669704703492712,-0.8832974632553174,-4.473102893433364,-2.079899273314666,4.439588167552124,5.357095720811974,-47.66172604798168,1.1966018100593476,5,2.5050010681152273,2.5900020599365163,1.907501220703118,2.170001983642571,2.350002288818345,0,0.07660778303823079,2.609199131826453,40.36000061035156,-1.0983609291195042,41.09000015258789,1.5074557183281427,42.72999954223633,0.07660778303823079
1136,2004-05-11,39.58000183105469,39.88999938964844,39.13000106811523,39.25,1273126.0,0.01409180294541934,-1.6666622050300075,-0.8461598654094602,32.950666958060694,45.362802779181536,2.2886000885981375,2.739770171874831,2.0451128351752246,1.2012005490592088,14.615856238489286,0.8600006103515554,0.04657845636479152,-2.588498115539551,-5.274016850303461,0.09702061922435945,-3.9312574829215094,-1.2457387481575921,3.421626512662151,19.50619911969957,-31.599749412316147,1.342759367381956,5,1.4649982452392578,2.039999008178711,1.3774986267089844,1.6199989318847656,1.9599990844726562,1,0.07225863222195006,-1.2758699312473856,39.02999877929688,2.609199131826453,40.36000061035156,-1.0983609291195042,41.09000015258789,0.07225863222195006
1137,2004-05-12,39.06999969482422,39.84000015258789,39.02000045776367,39.68000030517578,902886.0,-0.012885348980209432,-1.3098612737881605,-1.8484764414851806,24.494678028189682,42.79259357282539,2.40395407442265,3.193782211132344,2.467238551378621,1.7391134686448453,15.516803277290705,0.8199996948242188,-0.2593309263732806,-2.9590002059936538,-5.980793969880892,0.06279355789358476,-4.469897087937277,-1.448103324050031,3.5104659060736694,7.446779369377504,-37.93764692087266,1.51089688194362,5,1.960000991821289,2.5500011444091797,2.0325002670288086,2.1300010681152344,2.5800018310546875,2,0.0719222266506252,-1.6666622050300075,39.58000183105469,-1.2758699312473856,39.02999877929688,2.609199131826453,40.36000061035156,0.0719222266506252
1138,2004-05-13,39.47999954223633,39.77999877929688,38.84000015258789,39.349998474121094,898848.0,0.010493981331318514,1.5753403182399819,-0.213116291867824,25.381950997131554,40.08254779638526,1.8130803862051081,2.7358157041166606,1.979084630486902,1.3596918894842958,16.49538968370445,0.9399986267089915,-0.5765739163141745,-2.4295003890991183,-5.659618361045204,0.8006175828469679,-4.044559375072161,-0.8144414031260752,2.721419590124505,28.27864815807864,-11.434419895323103,1.6150589859730415,5,1.5500011444091797,2.1400012969970703,1.970001220703125,1.720001220703125,2.709999084472649,3,0.06306995206023136,-1.3098612737881605,39.06999969482422,-1.6666622050300075,39.58000183105469,-1.2758699312473856,39.02999877929688,0.06306995206023136
1139,2004-05-14,39.38000106811523,39.47000122070313,38.93000030517578,39.20000076293945,1104664.0,-0.00253288944479646,1.999999999999921,1.3846063558202453,22.195441142364842,36.75999555666173,1.657880294704519,2.7699056410897427,1.9891290938752135,1.4899975822269838,17.30706338086587,0.5499992370605469,-0.8544553728965667,-2.3974988937377972,-5.8187196462915765,1.023721858815982,-4.108109270014687,-0.6868885174609076,2.4802762425622547,53.63645191047175,18.445480132135614,1.7106103762768907,5,1.6499996185302805,2.239999771118171,2.0899991989135813,1.8199996948242259,2.529998779296882,4,0.05586593964622133,1.5753403182399819,39.47999954223633,-1.3098612737881605,39.06999969482422,-1.6666622050300075,39.58000183105469,0.05586593964622133
1140,2004-05-17,38.77999877929688,39.38000106811523,38.11999893188477,38.79999923706055,1387719.0,-0.015236218195640139,1.1355893848337235,-0.11111346585848227,20.861705661317416,32.789620111671205,1.8487427126339,3.3013167070792733,2.489383537826342,2.1180838413482306,18.461336994081133,1.2600021362304545,-0.9842130447433703,-2.846501159667959,-6.520766036029173,0.827763716693255,-4.683633597848562,-1.0093687214873555,2.7732508918655867,37.28811732885068,7.246413885757967,1.8371324381806058,5,1.700000762939446,2.5050010681152273,2.712501525878899,2.420001983642571,3.0900001525878906,0,0.05724603637399528,1.999999999999921,39.38000106811523,1.5753403182399819,39.47999954223633,-1.3098612737881605,39.06999969482422,0.05724603637399528
1141,2004-05-18,38.83000183105469,39.150001525878906,38.22999954223633,38.7599983215332,1301884.0,0.001289403128720501,1.5915443013491077,-3.500095365250147,23.19023326719632,29.077969956222788,1.3286346260527324,3.0791860925239547,2.369105471291469,2.095143887795089,18.791707185413063,0.9200019836425781,-1.1679877244816907,-2.58699817657471,-6.401839274457501,1.2278429213080813,-4.494418725516105,-0.6795776276333143,2.311257751394457,41.27920902751879,13.069856989102295,1.9074205489413945,5,1.5049972534179688,2.454998016357422,2.7049989700317383,2.3699989318847656,3.05999755859375,1,0.06567085029136299,1.1355893848337235,38.77999877929688,1.999999999999921,39.38000106811523,1.5753403182399819,39.47999954223633,0.06567085029136299
1142,2004-05-19,40.11000061035156,40.7599983215332,39.11000061035156,39.310001373291016,1708335.0,0.03296416994431306,-1.749994436903358,11.42798757560896,39.232699093443884,28.52662966360931,-0.4046476432083068,1.6938612286894639,1.0425725812087734,0.844177903793323,18.490078512681542,1.9299964904785156,-1.4016662097886936,-1.1849994659423828,-5.003339980812811,2.6333410489280453,-3.094169723377597,0.7241707914928313,0.6687076940298553,75.37886888420073,42.46155351361065,1.9091702574352154,5,-0.4350013732910156,1.1749992370605469,1.2899999618530273,1.0900001525878906,1.1499977111816406,2,0.035651964183883056,1.5915443013491077,38.83000183105469,1.1355893848337235,38.77999877929688,1.999999999999921,39.38000106811523,0.035651964183883056
1143,2004-05-20,39.709999084472656,40.2599983215332,39.5099983215332,39.58000183105469,684544.0,-0.009972613308205092,-4.555467646227748,0.16249672174141097,35.3227968525302,27.83479466330877,-0.24695531060535814,1.9040129477240697,1.4420131356317114,1.271180982280086,17.72716252013964,0.75,-1.7147690857768083,-1.402500915527341,-5.153586814362775,2.3485849833080934,-3.2780438649450545,0.4730420338903727,1.0499992370605469,60.22729243129198,24.04209866148797,1.8755429494177167,5,-0.2700004577636719,1.5750007629394531,1.5925016403198242,1.4900016784667969,1.19000244140625,3,0.04885425550575806,-1.749994436903358,40.11000061035156,1.5915443013491077,38.83000183105469,1.1355893848337235,38.77999877929688,0.04885425550575806
1144,2004-05-21,39.90999984741211,40.310001373291016,39.540000915527344,39.97999954223633,546078.0,0.005036534060703479,1.1095805942539427,-0.5384705675215682,32.784822351202834,28.490554927937488,-0.5783178292047282,1.483962988492408,1.2482772738146508,1.093870769347376,16.665183486077233,0.7700004577636719,-2.055951294357044,-1.014500236511232,-4.599084073796966,2.5700836007745025,-2.806792155154099,0.7777916821316353,0.8499984741210938,67.80308065774635,31.078631731985382,1.7922919186428656,5,-0.470001220703125,1.375,1.392500877380371,1.2900009155273438,1.779998779296868,4,0.05712850884525156,-4.555467646227748,39.709999084472656,-1.749994436903358,40.11000061035156,1.5915443013491077,38.83000183105469,0.05712850884525156
1145,2004-05-24,40.599998474121094,40.900001525878906,39.93000030517578,40.20000076293945,1252393.0,0.017288865681459598,-1.0638353996307044,-5.714277929155314,37.5294068016439,28.999303799446736,-1.1423186694005523,0.5554501823255649,0.6184683501759167,0.43910822367864455,15.018596926283928,0.9900016784667969,-2.1698335521922303,-0.1550014495849581,-3.4370833079361205,3.1270804087662043,-1.7960423787605393,1.486039479590623,-2.479999542236321,88.76393899346358,50.97152878522123,1.6410409291755823,5,-1.0899982452392578,0.6850013732910156,0.7025022506713867,0.6000022888183594,0.7600021362304688,0,0.03226604488978069,1.1095805942539427,39.90999984741211,-4.555467646227748,39.709999084472656,-1.749994436903358,40.11000061035156,0.03226604488978069
1146,2004-05-25,40.22000122070313,40.38000106811523,39.7599983215332,40.18000030517578,874376.0,-0.009359538613287754,2.4444538634341657,0.10000286103933798,35.85120369307148,30.261139984433605,-0.7397868553544527,0.678845057353854,1.0390394010193091,0.8534476671510518,14.090727184714558,0.8400001525878906,-2.2159673139029863,-0.3499988555908118,-3.2790476375013995,2.579049926319776,-1.8145232465461092,1.1145255353644856,-2.044402236938474,62.01117556549168,27.104814000966186,1.4645243909552947,5,-0.7100009918212962,1.0649986267089773,1.0824995040893484,0.979999542236321,0.75,1,0.04102430783448874,-1.0638353996307044,40.599998474121094,1.1095805942539427,39.90999984741211,-4.555467646227748,39.709999084472656,0.04102430783448874
1147,2004-05-26,40.93999862670898,41.13999938964844,40.40999984741211,40.81999969482422,1109173.0,0.017901476483178858,1.8076880754135642,2.9999046347503864,49.0565947200781,32.89165595364989,-1.303730553051345,-0.23099027280354534,0.323685630281517,0.17472294635964403,13.270482434748976,0.9199981689453054,-1.9824148519992164,0.48299865722655255,-2.1812447714777363,3.1472420859308414,-0.8491230571255883,1.8151203715786934,-2.7099115921020314,87.7300225839287,48.52154529163569,1.332121714352144,5,-1.3099994659423757,0.3450012207031321,0.527503013610847,0.26000213623047586,-0.21999740600584516,2,0.02320470920386608,2.4444538634341657,40.22000122070313,-1.0638353996307044,40.599998474121094,1.1095805942539427,39.90999984741211,0.02320470920386608
1148,2004-05-27,41.459999084472656,41.88000106811523,40.959999084472656,41.20000076293945,3091887.0,0.012701526018724207,-1.4864862078386505,2.166671964904601,57.10592825219964,36.77059896585375,-1.6911769149756637,-0.823950988823924,-0.14684746984860908,-0.31748724001683826,13.955595971274503,0.94000244140625,-1.827219226582109,1.0224990844726562,-1.6042609526381284,3.649259121583441,-0.2908809340827361,2.3358791030280486,-3.1135155556640512,82.05119845064638,38.669658781254086,1.313380018555392,5,-1.4599990844726562,-0.17499923706054688,0.007502555847167969,-0.2599983215332031,-1.270000457763679,3,-0.004823945184657674,1.8076880754135642,40.93999862670898,2.4444538634341657,40.22000122070313,-1.0638353996307044,40.599998474121094,-0.004823945184657674
1149,2004-05-28,41.25,41.93999862670898,41.0099983215332,41.79999923706055,1242751.0,-0.00506510103979485,1.2409699465481716,-2.1153953372360874,66.76737386437895,41.87122876619392,-1.3276382745167723,-0.7193535597488392,0.10571816376798893,-0.07009857054429602,14.694858674167243,0.9300003051757741,-1.5419716322472254,0.8559999465942383,-1.6807150064525516,3.392714899641028,-0.4123575299291602,2.1243574231176368,-2.691505418832996,68.34869127904354,19.324637282379143,1.2683574765233963,5,-1.1650009155273438,0.034999847412109375,0.40250110626220703,-0.049999237060546875,-1.0699996948242188,4,-0.008484811493844724,-1.4864862078386505,41.459999084472656,1.8076880754135642,40.93999862670898,2.4444538634341657,40.22000122070313,-0.008484811493844724
1150,2004-05-31,41.22999954223633,41.54999923706055,41.0,41.0,220467.0,-0.00048485958214961045,-3.782611580117095,-0.4181815659700789,63.546778898523485,46.35528939189694,-1.0320931434628946,-0.8533680914472228,0.2092277950154795,-0.014520989403976614,15.00685693171358,0.5499992370605469,-1.2759697081709476,0.9059995651245103,-1.4410961753362557,3.2530953055852763,-0.26754830510586913,2.0795474353548897,-2.400984637425964,67.43123921648251,14.06723310789691,1.1735478702303823,5,-0.7049999237060547,0.05500030517578125,0.5675020217895508,-0.029998779296875,-1.0,0,0.011156902487991172,1.2409699465481716,41.25,-1.4864862078386505,41.459999084472656,1.8076880754135642,40.93999862670898,0.011156902487991172
1151,2004-06-01,40.70000076293945,41.45000076293945,40.20000076293945,41.41999816894531,1210359.0,-0.012854687974321766,2.205117546081879,-3.130429734795084,63.338804606858155,49.03374556005408,-0.2334938309953074,-0.50853486055491,0.7996009636400814,0.5580741526729156,14.63500029520631,1.25,-0.9718597045194315,0.47700080871582173,-1.5935247797790169,2.5475263972106603,-0.558261985531594,1.5122636029632375,-1.6221071603771975,28.73566746322332,-29.179256159159227,1.0352627942474184,6,0.024997711181640625,0.4999980926513743,1.327500343322754,0.6800003051757812,-0.4500007629394531,1,0.016216212163147947,-3.782611580117095,41.22999954223633,1.2409699465481716,41.25,-1.4864862078386505,41.459999084472656,0.016216212163147947
1152,2004-06-02,41.0,41.5,40.400001525878906,40.91999816894531,2037176.0,0.007370988487393815,1.0370307577106204,-0.11111405456096385,62.66667853462132,52.07195463584198,-0.44026916837283636,-0.9958441377977323,0.5805034348441893,0.29119219475055047,14.259856278667504,1.0999984741210938,-0.5596097259547008,0.8635000228881822,-0.8856440821523108,2.612644127928675,-0.011072029632067881,1.7380720754084322,-1.6931379955060066,45.97702409400847,-15.03868811493733,0.8745720525202466,6,-0.26000022888183594,0.19999885559082742,1.2200002670288086,0.3800010681152344,-0.8800010681152273,2,-0.0007316775438260814,2.205117546081879,40.70000076293945,-3.782611580117095,41.22999954223633,1.2409699465481716,41.25,-0.0007316775438260814
1153,2004-06-03,40.95000076293945,41.15999984741211,40.45000076293945,40.93000030517578,803192.0,-0.0012194935868425905,2.2272786384956174,0.25,63.19328151326247,55.45067232051528,-0.21889747841077423,-1.008581579018788,0.6728387744413453,0.3781863234773084,14.971493767470784,0.7099990844726562,-0.17195646247001406,0.8205007553100572,-0.9136327415479855,2.5546342521681,-0.04656599311896059,1.687567503739075,-1.4324878286682576,43.10350119483498,-18.067143954998265,0.8670667484290211,6,-0.10000228881835938,-0.24000167846679688,1.3199996948242188,0.43000030517578125,-0.9000015258789062,3,-0.00561659433336259,1.0370307577106204,41.0,2.205117546081879,40.70000076293945,-3.782611580117095,41.22999954223633,-0.00561659433336259
1154,2004-06-04,41.72999954223633,41.88000106811523,40.95000076293945,41.18999862670898,1195309.0,0.019047588883143396,1.2142759829611198,26.999427808506937,74.06202218998709,59.50985180810896,-0.7974388156962888,-1.771507048848946,-0.08712529073184783,-0.37268009756216003,15.103021720862742,0.9300003051757741,-0.0038338690446977353,1.5319995880126953,-0.3429832782752129,3.4069824543006035,0.5945081548687412,2.4694910211566494,-2.0186877525701092,91.07133936721489,25.769341765140794,0.9374914331439547,6,-0.8800010681152344,-1.0349998474121094,0.6600008010864258,-0.34999847412109375,-1.8999977111816406,4,-0.036903928406916586,2.2272786384956174,40.95000076293945,1.0370307577106204,41.0,2.205117546081879,40.70000076293945,-0.036903928406916586
1155,2004-06-07,42.02000045776367,42.2599983215332,41.70000076293945,41.70000076293945,906779.0,0.006949458871520653,-2.4999880790596762,0.5925910227609806,75.03926987672588,63.86408138407056,-0.9664636663112844,-1.9246995292410816,-0.37200651404425145,-0.6346002925306067,14.698619598557638,0.55999755859375,0.2594790114009413,1.6725004196166964,-0.285337654734775,3.6303384939681678,0.6935813824409607,2.651419456792432,-2.130393721134034,88.34960445616427,19.182339235157656,0.9789190371757345,6,-0.7900009155273438,-1.3250007629394531,0.7300004959106445,-0.6399993896484375,-2.0699996948242188,0,-0.043788675215207684,1.2142759829611198,41.72999954223633,2.2272786384956174,40.95000076293945,1.0370307577106204,41.0,-0.043788675215207684
1156,2004-06-08,42.43999862670898,42.43999862670898,41.5099983215332,41.97999954223633,1207489.0,0.009995196677055285,3.0434876353806524,1.4374985098824373,71.14339339703174,66.3181701259543,-1.1604749084469503,-2.2339855390587573,-0.7667472791021837,-1.025866137421275,14.310683916145148,0.9300003051757741,0.5588793914898318,1.9494987487792912,-0.18235909714033482,4.081356594698917,0.8835698258194782,3.015427671739104,-2.313352731588985,100.0,30.312334863577306,1.0659289229598117,6,-1.1199989318847585,-1.7449989318847585,0.25750160217285867,-1.059997558593743,-2.779998779296868,1,-0.05207349566410724,-2.4999880790596762,42.02000045776367,1.2142759829611198,41.72999954223633,2.2272786384956174,40.95000076293945,-0.05207349566410724
1157,2004-06-09,41.88000106811523,42.68999862670898,41.72999954223633,42.58000183105469,1330818.0,-0.013195041864146662,1.0869673385274516,-1.5217438176903182,69.13586476429221,67.65482973840902,-0.506365317007166,-1.5311802030520312,-0.18618923786596753,-0.43818481532670006,13.897844053619101,0.9599990844726491,0.7743810009937917,1.2490011215209904,-0.8589273856394257,3.3569296286814065,0.1950368679407859,2.302965375101195,-1.4757528452045534,63.839360220162625,-6.753957646413006,1.0539642535802074,6,-0.4350013732910085,-1.4000015258788991,0.8399991989135813,-0.4999999999999929,-2.479999542236321,2,-0.03892075039501863,3.0434876353806524,42.43999862670898,-2.4999880790596762,42.02000045776367,1.2142759829611198,41.72999954223633,-0.03892075039501863
1158,2004-06-10,41.97000122070313,42.27999877929688,41.61000061035156,41.81999969482422,719517.0,0.0021490007233171404,-1.3508720268769239,-0.21428766055771611,68.52523847063199,67.8501480279927,-0.5771022147664766,-1.5020835522916869,-0.25802770166063027,-0.5001758627626529,13.268823845084448,0.6699981689453196,1.061896128679308,1.2145011901855511,-0.9013084406882825,3.330310821059385,0.15659637474863075,2.2724060056224715,-1.2457479412606958,58.620787933265284,-11.816323467978954,1.0579048154369184,6,-0.5250015258789134,-1.565002441406257,0.792499542236321,-0.5900001525878977,-2.6599998474121165,3,-0.04407915737457213,1.0869673385274516,41.88000106811523,3.0434876353806524,42.43999862670898,-2.4999880790596762,42.02000045776367,-0.04407915737457213
1159,2004-06-11,41.58000183105469,42.04999923706055,41.150001525878906,42.04999923706055,855420.0,-0.00929233686693498,2.829798631571258,-3.1332841666241333,59.31564450413888,67.38002198417219,-0.1512777630910307,-0.9895495845172988,0.10632337628473465,-0.08175574474750391,12.401396540534398,0.8999977111816406,1.1539261180768179,0.7145017623901353,-1.3276794774476315,2.756683002227902,-0.30658885752875165,1.7355923823090222,-0.5805442029949361,27.922150304309508,-38.53625476882729,1.021090619918884,6,-0.13500213623046875,-1.1750030517578125,0.9599990844726562,-0.20000076293945312,-2.5400009155273438,4,-0.0367965975617498,-1.3508720268769239,41.97000122070313,1.0869673385274516,41.88000106811523,3.0434876353806524,42.43999862670898,-0.0367965975617498
1160,2004-06-14,41.0,41.56999969482422,40.79999923706055,41.31999969482422,1114767.0,-0.013949057371649864,-1.1388865341414827,0.6808541722467067,57.142857142857075,66.69158337706095,0.43881356824544326,-0.2473868975008955,0.6495397719830933,0.5306081886791745,10.72630416340678,0.7800025939941406,1.1179671663114448,0.023499870300291548,-1.7672511841440581,1.8142509247446412,-0.8718756569218797,0.9188753975224628,1.6899986267089773,10.582054366517886,-54.10746278178825,0.8953755272221741,6,0.5450000762939453,-0.595001220703125,1.0124998092651367,0.3800010681152344,-1.6899986267089844,0,-0.028536540705983215,2.829798631571258,41.58000183105469,-1.3508720268769239,41.97000122070313,1.0869673385274516,41.88000106811523,-0.028536540705983215
1161,2004-06-15,41.38000106811523,41.7400016784668,40.86000061035156,41.0,1263974.0,0.009268318734517722,-1.6666705198971188,-1.1875044703525992,54.29690293970387,65.76160831095902,0.18485373743683198,-0.4496046913567042,0.23770002449220584,0.16411147533960246,9.025431158757199,0.8800010681152344,1.0351296149913054,0.2760009765624929,-1.2081243278356268,1.7601262809606126,-0.466061675636567,1.0180636287615528,1.2721975708007847,30.68793747931156,-29.8029342125034,0.7420626521990601,6,0.18999862670899148,-0.9750022888183523,0.19749927520752664,7.105427357601002e-15,-1.729999542236321,1,-0.0345577638536515,-1.1388865341414827,41.0,2.829798631571258,41.58000183105469,-1.3508720268769239,41.97000122070313,-0.0345577638536515
1162,2004-06-16,41.540000915527344,41.81999969482422,41.34000015258789,41.540000915527344,743222.0,0.003866598436011115,-1.3999885559518588,0.0,50.840356338014615,64.38906106926481,0.1223777689891179,-0.5238368990751283,0.04609716703282629,0.022036620410446517,9.125554966566014,0.4799995422363281,0.9917579984726075,0.36450080871581747,-1.0543422575828956,1.7833438750145305,-0.3449207244335426,1.0739223418651775,1.075153735351556,50.00012887494725,-7.442804039079462,0.7094215331493573,6,0.20499801635742188,-1.1350021362304688,-0.20750045776367188,-0.15999984741210938,-2.69000244140625,2,-0.04525760776795029,-1.6666705198971188,41.38000106811523,-1.1388865341414827,41.0,2.829798631571258,41.58000183105469,-0.04525760776795029
1163,2004-06-17,41.650001525878906,42.2400016784668,41.5099983215332,41.5099983215332,1346855.0,0.0026480647069615504,-9.428380698073623,100.0,54.29186551952782,62.19237699476933,0.13646524962751272,-0.5070416396711863,-0.08133995443736808,-0.06251119798456273,9.390288783926279,0.7300033569335938,0.9950317501252499,0.37750129699706747,-0.8749974433163175,1.6300000373104524,-0.248748073159625,1.00375066715376,0.9288500167236293,59.02783664646294,2.841952149519244,0.6262493701566942,6,0.09499740600585938,-1.2450027465820312,-0.3250007629394531,-0.2700004577636719,-2.9099998474121094,3,-0.05402160666433542,-1.3999885559518588,41.540000915527344,-1.6666705198971188,41.38000106811523,-1.1388865341414827,41.0,-0.05402160666433542
1164,2004-06-18,42.18999862670898,42.400001525878906,41.41999816894531,41.72999954223633,2161759.0,0.012965115991521614,1.227267998335414,3.285632544072318,59.266413531442495,60.43983740084896,-0.3703670326985318,-0.914347994344169,-0.6328582559824198,-0.5883467958769018,9.780671973128493,0.9800033569335938,1.0016758330685889,0.8034984588623004,-0.3368665332753409,1.9438634509999417,0.23331596279347622,1.3736809549311246,0.3532758697827205,86.8748375775749,30.78492540041203,0.5701824960688211,6,-0.44499969482421164,-1.7849998474121023,-0.8649978637695241,-0.8099975585937429,-4.159999847412095,4,-0.06826255859593078,-9.428380698073623,41.650001525878906,-1.3999885559518588,41.540000915527344,-1.6666705198971188,41.38000106811523,-0.06826255859593078
1165,2004-06-21,41.90999984741211,42.63000106811523,41.61000061035156,42.400001525878906,6896994.0,-0.006636615036996196,1.1473676602272123,-1.0652231602342062,62.2718142200983,59.45410638118969,-0.12025931698320136,-0.5598805156362232,-0.36787182987993106,-0.29886436443604936,10.749761155087182,1.0200004577636648,1.0082999383308149,0.4579996109008775,-0.6419252973506815,1.5579245191524365,-0.09196284322489845,1.0079620650266534,-1.1100006103515625,59.321975452321915,-0.21864359487912566,0.5499624541257792,6,-0.16500091552734375,-1.5050010681152344,-0.5849990844726562,-0.529998779296875,-2.779998779296882,0,-0.06848005111748967,1.227267998335414,42.18999862670898,-9.428380698073623,41.650001525878906,-1.3999885559518588,41.540000915527344,-0.06848005111748967
1166,2004-06-22,41.86999893188477,42.41999816894531,41.75,41.9900016784668,2369177.0,-0.000954447999832353,-2.7222057389903784,0.2449027255529201,59.31477498568475,58.36287418356664,-0.1895488705166457,-0.41100003609822977,-0.3497827646190643,-0.23945686038742764,11.732806139390474,0.6699981689453125,0.8708316828329146,0.33549880981446023,-0.6123510594935979,1.2833486791225184,-0.13842612483956884,0.8094237444684893,-1.0333996582031304,41.085147531094975,-19.337924622474056,0.47392493465403074,6,-0.1549987792968821,-1.4099998474121165,-0.987499237060554,-0.5849990844726634,-2.6199989318847727,1,-0.061141572101743535,1.1473676602272123,41.90999984741211,1.227267998335414,42.18999862670898,-9.428380698073623,41.650001525878906,-0.061141572101743535
1167,2004-06-23,41.88999938964844,42.54999923706055,41.810001373291016,42.209999084472656,1692870.0,0.0004776799205608029,-2.0833518771656547,2.6666030898342226,60.12930520649127,57.42999270977323,-0.23242375845867258,-0.3754280152424201,-0.37644025309788276,-0.23670361118447403,12.292511573878134,0.7399978637695312,0.6906111131973347,0.30799922943115376,-0.6091261030854227,1.2251245619477302,-0.15056343682713447,0.766561895689442,-1.0175320800781265,38.84298302306175,-22.788947084032934,0.45856266625828657,6,-0.17499923706054688,-0.9899997711181641,-1.0799999237060547,-0.6049995422363281,-1.7999992370605469,2,-0.053473332451827726,-2.7222057389903784,41.86999893188477,1.1473676602272123,41.90999984741211,1.227267998335414,42.18999862670898,-0.053473332451827726
1168,2004-06-24,41.2599983215332,41.7400016784668,41.20000076293945,41.290000915527344,2417225.0,-0.015039414592851852,-6.200122072175174,0.0937581956464726,44.76613090959756,55.81338008815753,0.3199144059714598,0.25172744048083473,0.23912353819491727,0.4047948088731772,11.930391201885108,0.6899986267089844,0.5059783509380011,-0.3120018005371108,-1.2390361853200034,0.6150325842457818,-0.7755189929285535,0.15151539185433194,-0.3523803367919953,4.1956325727060015,-51.49360599266386,0.463517192391445,6,0.4550018310546875,-0.15999984741210938,-0.779998779296875,0.02500152587890625,-0.6599998474121094,3,-0.05841008108219803,-2.0833518771656547,41.88999938964844,-2.7222057389903784,41.86999893188477,1.1473676602272123,41.90999984741211,-0.05841008108219803
1169,2004-06-25,40.900001525878906,41.63999938964844,40.400001525878906,41.2599983215332,1285290.0,-0.008725080230224336,1.2142840112942395,11.998855689764781,37.719293108857016,53.65520630660197,0.6406840858070453,0.6157274626127958,0.5753664600795929,0.7693625389313681,11.386325936206616,1.2399978637695312,0.3530719942624785,-0.654498672485353,-1.6195608360988274,0.3105634911281214,-1.1370297542920937,-0.17196759067861223,1.729999542236321,22.421529266260865,-27.932798341649434,0.48253108180673854,6,0.6149997711181641,0.2149982452392578,-0.5375022888183594,0.3849983215332031,-0.3800010681152344,4,-0.052811730240288624,-6.200122072175174,41.2599983215332,-2.0833518771656547,41.88999938964844,-2.7222057389903784,41.86999893188477,-0.052811730240288624
1170,2004-06-28,41.68999862670898,42.0,40.900001525878906,41.09000015258789,1722608.0,0.019315331818024806,-1.2449046321525885,-1.666677263142259,42.39349782724423,52.332605738550896,-0.04597888270202333,-0.14550057773732306,-0.2226020506121742,-0.0210037536432921,10.73586300436789,1.0999984741210938,0.21041918602723797,0.11249847412108949,-0.8418674320565458,1.0668643802987248,-0.3646844789677317,0.5896814272099107,0.8954024505615266,59.99992902881219,15.267581382202692,0.4771829530888182,6,-0.17499732971190696,-0.4650001525878835,-1.3274993896484304,-0.4049987792968679,-1.2099990844726491,0,-0.08779083636302376,1.2142840112942395,40.900001525878906,-6.200122072175174,41.2599983215332,-2.0833518771656547,41.88999938964844,-0.08779083636302376
1171,2004-06-29,41.36000061035156,41.709999084472656,41.22000122070313,41.22999954223633,2100131.0,-0.007915519962286566,-5.5334045421027085,0.21666899787648236,44.468072154698426,51.62457416262687,0.3138929059751874,0.24925777423298712,0.05609529380493683,0.30750074574972786,10.94547871475406,0.48999786376952414,0.15024799726298,-0.25049953460693075,-1.1188783902930766,0.6178793210792151,-0.6846889624500037,0.18368989323614215,1.1816924758911114,44.651167742175865,2.239242141243537,0.43418942784307446,6,0.1550006866455078,-0.13500213623046875,-0.9625005722045898,-0.07500076293945312,-0.7299995422363352,1,-0.05391681598955811,-1.2449046321525885,41.68999862670898,1.2142840112942395,40.900001525878906,-6.200122072175174,41.2599983215332,-0.05391681598955811
1172,2004-06-30,40.97000122070313,41.560001373291016,40.77999877929688,41.560001373291016,3004696.0,-0.009429385490647757,1.6440759059903423,-4.5384254232811445,39.999984741187575,50.03658740947796,0.6867544862368931,0.6713130677152748,0.4043563380766315,0.6825466731517267,11.242405338935264,0.7800025939941335,0.13598975517263057,-0.6389989852905202,-1.5119096848171338,0.23391171423609336,-1.075454335053827,-0.20254363552721344,1.5288580343322664,35.62501490117585,-4.5409346224707505,0.4364553497633067,6,0.5450000762939382,0.47499847412108664,-0.5725011825561594,0.31499862670897727,0.1399993896484304,2,-0.04198196654761077,-5.5334045421027085,41.36000061035156,-1.2449046321525885,41.68999862670898,1.2142840112942395,40.900001525878906,-0.04198196654761077
1173,2004-07-01,40.72000122070313,41.650001525878906,40.599998474121094,41.0,1702997.0,-0.006102025690779556,-3.0384400950732124,0.4745740794620568,41.152244316799276,48.02390194118427,0.8839137093335054,0.9520085665730562,0.5827396562301885,0.9027348999228835,11.629751211037483,1.0500030517578125,0.10842278051670462,-0.8774990081787024,-1.7920326672909113,0.03703465093350644,-1.3347658377348068,-0.420232178622598,1.7368808797491369,20.000000000000444,-20.817695601220688,0.45726682955610587,7,0.7950000762939382,0.7249984741210866,-0.26250171661377664,0.5649986267089773,-0.6000022888183594,3,-0.01547153853706007,1.6440759059903423,40.97000122070313,-5.5334045421027085,41.36000061035156,-1.2449046321525885,41.68999862670898,-0.01547153853706007
1174,2004-07-02,40.18999862670898,40.86999893188477,40.060001373291016,40.58000183105469,1130651.0,-0.013015780405347566,-1.4923089563538627,1.3928746594006056,41.580016353255566,45.724813289312856,1.2296972729354039,1.4342577618521872,1.0234966342563752,1.4118358382754295,11.55246551827852,0.8099975585937571,0.07532225059667041,-1.3305015563964915,-2.437197983742017,-0.22380512905096595,-1.8838497700692542,-0.7771533427237287,2.225745862251827,6.700894094883412,-36.37408639921295,0.5533482136727627,7,1.115001678466804,1.1850013732910227,0.4525012969970774,1.095001220703132,-0.37999725341796164,4,0.010201539224229839,-3.0384400950732124,40.72000122070313,1.6440759059903423,40.97000122070313,-5.5334045421027085,41.36000061035156,0.010201539224229839
1175,2004-07-05,40.18000030517578,40.43999862670898,40.0,40.09000015258789,748799.0,-0.0002487763591648706,-2.259243560943165,-0.23076772597004577,36.48645049432216,43.18833279027256,1.0823038450927243,1.369557926974359,0.9319768592893283,1.4027379130674404,11.157623523552255,0.43999862670897727,0.008288295010082436,-1.248499870300293,-2.4793190272412886,-0.01768071335929733,-1.8639094487707908,-0.6330902918297951,2.1415144591582305,10.526339271771672,-32.70624196282773,0.6154095784704968,7,1.0949993133544922,1.164999008178711,0.5049991607666016,1.1049995422363281,-0.18999862670898438,0,0.008461925087245303,-1.4923089563538627,40.18999862670898,-3.0384400950732124,40.72000122070313,1.6440759059903423,40.97000122070313,0.008461925087245303
1176,2004-07-06,40.22999954223633,40.38000106811523,39.77000045776367,40.099998474121094,1180894.0,0.001244381201612521,1.8371849578170103,1.4444538634340693,34.87292977329356,40.3820688532506,0.866307641890522,1.2074062827273693,0.7812042056139603,1.332940897357517,11.064002561473025,0.6100006103515554,-0.14334099015773205,-1.0880006790161119,-2.3331952222229333,0.15719386419070958,-1.7105979506195226,-0.46540340741270114,1.9522243362376415,24.46802250670108,-17.16872741283589,0.6225972716034124,7,0.6550006866455078,1.0,0.6750001907348633,1.0550003051757812,-0.5200004577636719,1,0.006214268029944403,-2.259243560943165,40.18000030517578,-1.4923089563538627,40.18999862670898,-3.0384400950732124,40.72000122070313,0.006214268029944403
1177,2004-07-07,40.25,40.52999877929688,39.810001373291016,40.22999954223633,1462295.0,0.0004971528210602205,1.4827581670974295,0.15384841104492503,33.49051001900139,39.1292220876288,0.6584519739394707,1.116260228247512,0.6817962283202803,1.2940160225224844,10.655093606767876,0.7199974060058665,-0.30297666277238733,-0.9865001678466783,-2.28887486016594,0.3158745244725836,-1.6376875140063092,-0.33531282168704735,1.7392460048171472,25.53187603864205,-13.330616406332876,0.6511873461596306,7,0.6350002288818359,0.9799995422363281,0.712498664855957,1.0349998474121094,-0.7900009155273438,2,0.009441020325844152,1.8371849578170103,40.22999954223633,-2.259243560943165,40.18000030517578,-1.4923089563538627,40.18999862670898,0.009441020325844152
1178,2004-07-08,40.11999893188477,40.2400016784668,39.56999969482422,40.06999969482422,1270880.0,-0.0032298402016205374,3.6206279678518345,2.4999046347514517,22.97646437784472,37.49113000640521,0.6813941563776851,1.1600329286370012,0.7727632093717958,1.3928079383029157,10.474981119908401,0.6800003051757812,-0.4554465161317225,-1.024001121520989,-2.369111567238811,0.3211093241968328,-1.6965563443798999,-0.3514458986620781,1.6917074291680976,42.307658449413,9.125209279225999,0.6725552228589095,7,0.6650009155273366,1.0100002288818288,0.8500003814697195,1.1650009155273366,-0.6199989318847727,3,0.02467601457685986,1.4827581670974295,40.25,1.8371849578170103,40.22999954223633,-2.259243560943165,40.18000030517578,0.02467601457685986
1179,2004-07-09,40.04999923706055,40.47999954223633,39.66999816894531,39.66999816894531,1047315.0,-0.001744758142767422,-3.2631531395874114,7.60013733119599,24.30934918226248,35.4817801569628,0.6907845638778483,1.1694920018148807,0.7934063627916714,1.4286392034277426,10.735641983509153,0.8100013732910156,-0.6303541768113092,-1.017500686645505,-2.430520958207957,0.39551958491694705,-1.7240108224267345,-0.3109905508642754,1.5375364573694554,49.99999999999963,19.292722386977005,0.7065101357812268,7,0.5900001525878906,1.0799999237060547,0.7299995422363281,1.2350006103515625,-0.29000091552734375,4,0.0017478076443868673,3.6206279678518345,40.11999893188477,1.4827581670974295,40.25,1.8371849578170103,40.22999954223633,0.0017478076443868673
1180,2004-07-12,39.83000183105469,40.40999984741211,39.7599983215332,39.7599983215332,872192.0,-0.005493068918769994,-17.570541114925618,0.18421924408974552,23.157873602738306,33.11398031785611,0.6919623035789328,1.3674517839817497,0.9440318047221155,1.6120436756497156,11.430434406806068,0.6500015258789062,-0.6880853937333313,-1.1789981842041044,-2.696778791824052,0.33878242341584297,-1.9378884880140816,-0.42010788039412716,1.5557802634147393,27.083581686256547,-2.215501589785948,0.7588903038099746,7,0.779998779296875,1.299997329711914,0.9424972534179688,1.4549980163574219,0.07999801635742188,0,-0.0005021455396488905,-3.2631531395874114,40.04999923706055,3.6206279678518345,40.11999893188477,1.4827581670974295,40.25,-0.0005021455396488905
1181,2004-07-13,39.95000076293945,40.38000106811523,39.95000076293945,40.13000106811523,1416931.0,0.003012777463424765,-3.7777730682828863,-2.5713040161298095,25.12815948213877,31.461555289072912,0.3921612850870986,1.1961553278406427,0.7517235893957803,1.4706274914995774,11.977272574552721,0.5499992370605398,-0.681273878873327,-0.9874992370605469,-2.5652369887778335,0.5902385146567397,-1.7763681129191937,-0.19863036120190003,1.2542030915654507,39.58348234508709,11.016930480307224,0.788868875858645,7,0.6599998474121094,1.1799983978271484,1.0124988555908203,1.3349990844726562,-0.13000106811523438,1,0.0010012744621634706,-17.570541114925618,39.83000183105469,-3.2631531395874114,40.04999923706055,3.6206279678518345,40.11999893188477,0.0010012744621634706
1182,2004-07-14,39.65999984741211,40.099998474121094,39.22000122070313,39.79999923706055,1096200.0,-0.007259096620502947,1.3783778210798525,0.777773068282996,27.52804774814345,29.94775567033338,0.53282936832084,1.4104017490319052,0.9642321996221597,1.7411395239038754,12.76563079579581,0.8799972534179616,-0.7719350038888422,-1.183500099182126,-2.8325027992862672,0.4655026009220151,-2.008001449234193,-0.358998749130059,1.3807835911247253,34.920572447555045,3.1361306882394615,0.8245013500520703,7,0.38500022888184304,1.2950000762939453,1.3474998474121094,1.625,0.25,2,0.0012606968545867403,-3.7777730682828863,39.95000076293945,-17.570541114925618,39.83000183105469,-3.2631531395874114,40.04999923706055,0.0012606968545867403
1183,2004-07-15,39.400001525878906,39.849998474121094,39.400001525878906,39.5099983215332,846798.0,-0.0065556813548542925,-7.182001040402289,0.7856948228882834,28.32364588937783,28.47482561879141,0.6547485510611253,1.5738868929063656,1.1949894601022777,1.9804182247379742,13.140458342576682,0.4499969482421875,-0.8718774325377936,-1.330998420715332,-3.0536869524027423,0.3916901109720783,-2.192342686559037,-0.46965415487162687,1.4222880465178847,14.285757536307308,-17.911252999745024,0.8613442658437055,7,0.47499847412110086,1.5249996185302734,1.5624980926513672,1.8849983215332031,0.5799980163574219,3,0.0015227806159940904,1.3783778210798525,39.65999984741211,-3.7777730682828863,39.95000076293945,-17.570541114925618,39.83000183105469,0.0015227806159940904
1184,2004-07-16,39.310001373291016,39.88999938964844,39.02000045776367,39.41999816894531,741369.0,-0.0022842677437150405,-1.5217410534113966,1.0,6.884021915203007,25.185666887778172,0.6781036495630275,1.5147226954077553,1.2776335223108504,2.0444942782973357,13.509764532015659,0.8699989318847656,-0.9266002001969653,-1.276998710632327,-2.9673556040911535,0.4133581828264994,-2.1221771573617403,-0.43182026390291384,1.320013596902534,20.863384378945057,-7.493842323940875,0.845178446729415,7,0.4649982452392578,1.5149993896484375,1.6149978637695312,1.9749984741210938,1.4399986267089844,4,0.0048333406276113156,-7.182001040402289,39.400001525878906,1.3783778210798525,39.65999984741211,-3.7777730682828863,39.95000076293945,0.0048333406276113156
1185,2004-07-19,39.040000915527344,39.68999862670898,39.0099983215332,39.0099983215332,748554.0,-0.006868492707484908,-44.329434202161,-0.27275880006936015,7.03699412818527,22.092785149432807,0.8598072661641041,1.6429189468141132,1.5798652882290654,2.2817875729373114,13.66263545218931,0.6800003051757741,-0.9874123711170526,-1.4034992218017592,-3.108182485413373,0.30118404180985436,-2.255840853607566,-0.5511575899959524,1.3646120229260248,2.1899659740823973,-23.11038506115925,0.8523416318058061,7,0.7299976348876953,1.779998779296875,1.8849983215332031,2.2449989318847656,1.9799995422363281,0,0.018442556073801075,-1.5217410534113966,39.310001373291016,-7.182001040402289,39.400001525878906,1.3783778210798525,39.65999984741211,0.018442556073801075
1186,2004-07-20,39.310001373291016,39.459999084472656,38.61000061035156,39.099998474121094,1302355.0,0.006915995169874289,2.333338319882118,6.9994914176732355,17.82943558701281,20.352665768100735,0.49794534353118536,1.2345946003471795,1.3281671522944833,1.9702586821201677,13.967353810615288,0.8499984741210938,-1.0120108196311008,-1.0054988861083984,-2.6422787897179134,0.6312810175011165,-1.8238888379131595,-0.1871089343036374,0.871473226455123,46.97998433155655,22.036121014192524,0.8183899518047576,7,0.2349987030029297,1.3099994659423828,1.6649980545043945,1.9749984741210938,1.9099998474121165,1,0.01526325243348281,-44.329434202161,39.040000915527344,-1.5217410534113966,39.310001373291016,-7.182001040402289,39.400001525878906,0.01526325243348281
1187,2004-07-21,39.650001525878906,40.04999923706055,39.349998474121094,39.79999923706055,1322554.0,0.008649202256678201,1.1538560856373208,-0.7142649543150896,29.962538789925688,21.128896258331956,0.0713926827233351,0.7569860972317173,1.0272389158707682,1.5864534334312808,13.757755342300978,0.7399978637695312,-1.0069240028452953,-0.5534988403320327,-2.035918035450358,0.9289203547862925,-1.2947084378911953,0.18771075722712993,-1.0400009155273438,72.22235467711471,44.72593339235044,0.741209597559163,7,-0.10500144958496094,0.9699993133544922,1.3374977111816406,1.6349983215332031,1.8799972534179759,2,0.004287469417481704,2.333338319882118,39.310001373291016,-44.329434202161,39.040000915527344,-1.5217410534113966,39.310001373291016,0.004287469417481704
1188,2004-07-22,38.849998474121094,39.400001525878906,38.72000122070313,39.150001525878906,1229218.0,-0.020176620957647717,-1.4285831062670662,2.0000508634063223,27.21087111377541,21.451287584055613,0.7513092344068326,1.4410647223410677,1.8446058139752353,2.340907778995522,14.68492052970862,0.9300003051757741,-1.0222362940908312,-1.2330018997192411,-2.7453243494512733,0.2793205500127911,-1.9891631245852608,-0.47684067485322146,-0.23999786376953125,16.66653421177418,-12.904346933132125,0.7561612248660172,7,0.6600017547607422,1.7700023651123047,2.2250003814697266,2.4350013732910156,2.8100013732910156,3,0.027284463704602357,1.1538560856373208,39.650001525878906,2.333338319882118,39.310001373291016,-44.329434202161,39.040000915527344,0.027284463704602357
1189,2004-07-23,38.7400016784668,39.43999862670898,38.7400016784668,38.9900016784668,1128338.0,-0.002831320462665321,-4.599975585937443,0.8333248563145313,26.31578947368422,21.80216712527183,0.7330266820739766,1.4555704962576215,1.9742700314159833,2.3997830408430474,15.961834673090959,0.6999969482421804,-1.0425722692191002,-1.2349987030029297,-2.808910411094928,0.3389130050890685,-2.021954557048929,-0.4480428489569306,-0.10120109558105383,9.027860562085582,-22.00390248578053,0.7869558540459988,7,0.7549991607666016,1.8799991607666016,2.3349971771240234,2.5449981689453125,2.9799995422363352,4,0.03200820366661916,-1.4285831062670662,38.849998474121094,1.1538560856373208,39.650001525878906,2.333338319882118,39.310001373291016,0.03200820366661916
1190,2004-07-26,38.02999877929688,38.97999954223633,38.0,38.72000122070313,6045122.0,-0.018327384316159212,-1.6133321126301587,2.760009765625,20.27026609054444,21.26240119287246,1.2972694972849865,1.9787689104019748,2.715438382730106,3.0535377831058312,17.799222950323596,0.9799995422363281,-1.0359756071388944,-1.7620016098022404,-3.3473770835262044,-0.17662613607827637,-2.554689346664226,-0.9693138729402548,2.0200004577636648,1.4633556322633934,-29.142938483004116,0.7926877368619837,7,1.0200004577636648,2.285001754760735,3.045000076293938,3.2550010681152273,3.25,0,0.07152251664504017,-4.599975585937443,38.7400016784668,-1.4285831062670662,38.849998474121094,1.1538560856373208,39.650001525878906,0.07152251664504017
1191,2004-07-27,39.13000106811523,39.150001525878906,38.02000045776367,38.02000045776367,1613665.0,0.02892459437619488,-1.0360368410200014,-1.6086908447589459,38.2845363589132,22.4575665940691,0.07679364593117555,0.7411329259823489,1.6584142384314546,1.9184412027840168,19.628732035530298,1.1300010681152344,-1.0164304167556324,-0.550499343872076,-1.9772879074483782,0.8762892197042262,-1.2638936256602236,0.16289493791607157,0.8789981842041072,55.122023837214364,22.887645847171832,0.7133942817881507,7,-0.10500144958495383,1.1449985504150462,1.944997787475593,2.154998779296882,2.2599983215332102,1,0.048300519756144134,-1.6133321126301587,38.02999877929688,-4.599975585937443,38.7400016784668,-1.4285831062670662,38.849998474121094,0.048300519756144134
1192,2004-07-28,39.25,39.790000915527344,39.15999984741211,39.599998474121094,1995388.0,0.0030666733608282204,-1.3773679967754937,-0.31531376726923016,40.880515216002124,23.852774297027352,-0.12011084150746143,0.5119150044056653,1.5424094657229617,1.7687989658703174,20.828158567641232,0.6599998474121165,-0.9694213270341834,-0.3445003509521456,-1.6458595338272843,0.9568588319229931,-0.9951799423897185,0.30617924048542733,0.7188192672729485,69.83236651763072,37.26642065610683,0.6506795914375696,7,-0.22500038146972656,1.0249996185302734,1.8374996185302734,2.0349998474121094,2.4000015258789062,2,0.05019111390326447,-1.0360368410200014,39.13000106811523,-1.6133321126301587,38.02999877929688,-4.599975585937443,38.7400016784668,0.05019111390326447
1193,2004-07-29,40.09000015258789,40.709999084472656,39.40999984741211,39.59000015258789,1889681.0,0.021401277772939986,-2.023251894040205,-1.4285776566757493,50.36101903354592,28.683551754621007,-0.952061085212712,-0.3981147944027583,0.7291419160150738,0.9292865370666163,21.434270608308722,1.4599990844726562,-0.9186575347676609,0.5269998550415025,-0.6872330595678449,1.7412327696508498,-0.08011660226316764,1.1341163123461726,-2.0900001525878906,77.12180290254923,44.82949286473102,0.6071164573046725,7,-0.7350006103515625,-0.09000015258789062,1.2174997329711914,1.1949996948242188,1.8100013732910156,3,0.03591914744894398,-1.3773679967754937,39.25,-1.0360368410200014,39.13000106811523,-1.6133321126301587,38.02999877929688,0.03591914744894398
1194,2004-07-30,40.599998474121094,41.150001525878906,40.2599983215332,40.849998474121094,2020111.0,0.0127213349860833,1.0941101497145729,-0.5,56.60374272067004,34.190968264897094,-1.4078839279025601,-0.9231525538154699,0.24590598196216717,0.4249819581310845,21.36697652155071,1.0600013732910156,-0.8538920384505033,1.016498184204103,-0.2548087091831377,2.2878050775913437,0.3808447375104862,1.6521516308977198,-2.5457984924316435,82.53959411640756,47.53996870188041,0.6356534466936196,7,-1.0249977111816406,-0.5999984741210938,0.8075008392333984,0.6850013732910156,1.2100028991699219,4,0.02610840919037649,-2.023251894040205,40.09000015258789,-1.3773679967754937,39.25,-1.0360368410200014,39.13000106811523,0.02610840919037649
1195,2004-08-02,40.52000045776367,40.52999877929688,39.93000030517578,40.31999969482422,1452605.0,-0.001970394565615874,4.454595897417826,-0.8000030517578125,54.92227637905568,38.31239501956853,-1.2246558508089294,-0.8604945553129397,0.3300444630294379,0.5329396584721735,21.284908688139467,0.6699981689453125,-0.7737438396954559,0.9195001602172823,-0.39379149156631144,2.232791812000876,0.262854334325489,1.5761459861090756,-2.341968414306642,79.8721772163932,43.57478798907367,0.6566458258917961,8,-0.9449996948242188,-0.5200004577636719,0.7950000762939453,0.7649993896484375,2.0900001525878906,0,0.02961502342997968,1.0941101497145729,40.599998474121094,-2.023251894040205,40.09000015258789,-1.3773679967754937,39.25,0.02961502342997968
1196,2004-08-03,40.47999954223633,40.75,40.27000045776367,40.599998474121094,1136744.0,-0.0009871894144976023,1.2857013106147992,-0.5999923706345724,57.40071804434139,41.36108160339249,-1.1189018236214778,-0.8440803941630008,0.38605671801985864,0.5928082877967356,20.857674548308115,0.4799995422363281,-0.6264834489017019,0.8669992446899428,-0.4759445519869345,2.20994304136682,0.19552734635150415,1.5384711430283815,-2.18308871948242,66.33158700857061,28.626552278763967,0.671471898338437,8,-0.904998779296875,-0.625,0.8900003433227539,0.8050003051757812,1.9399986267089844,1,0.01976282722596978,4.454595897417826,40.52000045776367,1.0941101497145729,40.599998474121094,-2.023251894040205,40.09000015258789,0.01976282722596978
1197,2004-08-04,40.63000106811523,40.75,40.25,40.47999954223633,1383277.0,0.0037055713333788987,1.5641065769396298,-1.2500238420700682,61.32595404241685,45.15164637324153,-1.2463370024102431,-1.0162575665574352,0.23092846200876238,0.44139439564951743,20.651594909520217,0.5,-0.4485671924900032,0.9980007171630803,-0.3927898645776935,2.388791298903854,0.3026054262926934,1.6933960080334671,-2.218966617236319,70.11494504868078,28.231082200017212,0.6953952908703871,8,-1.0550003051757741,-0.8050003051757741,0.7399988174438548,0.6549987792968821,1.5399971008300852,2,0.018705348303070135,1.2857013106147992,40.47999954223633,4.454595897417826,40.52000045776367,1.0941101497145729,40.599998474121094,0.018705348303070135
1198,2004-08-05,41.11000061035156,41.68999862670898,40.75,40.91999816894531,1682011.0,0.011813919015941643,-2.547172798986557,1.2666700574742475,65.46390164641451,49.501436614656015,-1.5332829253298073,-1.4949317466890335,-0.2654896095401398,-0.018080086905854387,20.517194555760465,1.05999755859375,-0.30862202390882487,1.4285001754760742,-0.09915744573799401,2.9561577966901424,0.6646713648690437,2.192328986083105,-2.589407476472651,67.04553582459339,21.5731595116481,0.7638288106070327,8,-1.2650012969970703,-1.2650012969970703,0.36999988555908203,0.17499923706054688,1.2900009155273438,3,0.01313551222354814,1.5641065769396298,40.63000106811523,1.2857013106147992,40.47999954223633,4.454595897417826,40.52000045776367,0.01313551222354814
1199,2004-08-06,40.11999893188477,41.38999938964844,40.099998474121094,40.650001525878906,2194968.0,-0.024081772409837998,-3.5262911332258087,-2.7894514937359087,58.25685959649406,53.7221692264282,-0.365364635464168,-0.5264060942576165,0.703021053023356,0.9841837672817846,20.486191293146902,1.2900009155273438,-0.2476664143096059,0.4349985122680735,-1.0965297339898257,1.9665267585259727,-0.33076561086087963,1.2007626353970267,-1.4092414684360577,10.795386812839517,-38.49328878181458,0.7657641231289499,8,-0.2649993896484446,-0.27499961853028054,1.3600015640258718,1.1650009155273366,2.5499992370605398,4,0.04436696513916161,-2.547172798986557,41.11000061035156,1.5641065769396298,40.63000106811523,1.2857013106147992,40.47999954223633,0.04436696513916161
1200,2004-08-09,39.810001373291016,40.459999084472656,39.47999954223633,40.29999923706055,1487682.0,-0.007726758894487151,1.4197592494913722,0.9245197463598733,53.79939103998591,55.44604196876961,0.24996592055819633,-0.22976385915626452,0.9881270719854882,1.324724304848914,20.51889620461446,0.9799995422363281,-0.11039062763111218,0.12600097656250142,-1.4051546916445616,1.6571566447695645,-0.6395768575410301,0.891578810666033,-0.920489440046687,14.932215735891704,-33.217200239421125,0.7655778341035332,8,0.6149978637695312,0.03499794006347656,1.529998779296875,1.4749984741210938,2.3899993896484375,0,0.05023863177613008,-3.5262911332258087,40.11999893188477,-2.547172798986557,41.11000061035156,1.5641065769396298,40.63000106811523,0.05023863177613008
1201,2004-08-10,39.9900016784668,40.0,39.34000015258789,39.95000076293945,1548693.0,0.004521484525658481,21.00089013224822,-0.08163487738419618,52.6479754480931,56.75353755011305,0.22885191405840288,-0.4285876543068241,0.8018996956548463,1.1673628354090368,20.60372626799541,0.6599998474121094,0.05839799210775709,0.30400123596191264,-1.2287211145106696,1.8367235864344948,-0.46235993927437846,1.0703624111982037,-0.9324605436145887,27.65965735879938,-16.724071465778515,0.7663611752362917,8,0.5249977111816406,-0.1450023651123047,1.319997787475586,1.2949981689453125,2.0900001525878906,1,0.06551634963535258,1.4197592494913722,39.810001373291016,-3.5262911332258087,40.11999893188477,-2.547172798986557,41.11000061035156,0.06551634963535258
1202,2004-08-11,39.709999084472656,40.18000030517578,39.0,40.0099983215332,953147.0,-0.007001815009798129,2.68748249122326,-7.499809269502194,57.28813888080692,57.52321753314205,0.649242121829019,-0.1524640966468951,1.0626218234365012,1.4764297664108597,19.9522994428305,1.1800003051757812,0.33978856344302955,0.021498680114746094,-1.5112082115584755,1.5542055717879677,-0.7448547657218612,0.7878521259513533,1.979999542236321,26.394031484740566,-20.60776936625787,0.7663534458366091,8,0.6350002288818359,0.13500022888183594,1.3475008010864258,1.5750007629394531,2.7800025939941406,2,0.06824475313403666,21.00089013224822,39.9900016784668,1.4197592494913722,39.810001373291016,-3.5262911332258087,40.11999893188477,0.06824475313403666
1203,2004-08-12,39.459999084472656,40.22999954223633,39.36999893188477,40.0,1417927.0,-0.006295643559905195,-1.38888653414151,1.8000076294139338,55.96023875944122,57.45171709300551,0.8945499667800476,0.10778756004363288,1.291650685394501,1.734695846884918,19.243525417920225,0.8600006103515554,0.48343256608372087,-0.23150119781494283,-1.76206392473469,1.2990615291048044,-0.9967825612748129,0.5337801656449273,2.176199569702142,19.24682853330439,-31.213465613347925,0.7652813634598733,8,0.8850002288818359,0.38500022888183594,1.5975008010864258,1.7399997711181712,3.3100013732910156,3,0.06867711980102476,2.68748249122326,39.709999084472656,21.00089013224822,39.9900016784668,1.4197592494913722,39.810001373291016,0.06867711980102476
1204,2004-08-13,39.5,39.68000030517578,39.0099983215332,39.150001525878906,848630.0,0.001013707968966493,-1.1269739391590776,-0.6481442235691377,63.68715520340064,58.425592517932735,0.7622654905687227,0.08722264851937922,1.205565527416823,1.6873103853631903,18.217438956497574,0.6700019836425781,0.6142443681062275,-0.20100021362304688,-1.7239324066440673,1.3219319793979736,-0.9624663101335571,0.5604658828874634,2.083474681091303,34.24659681759987,-21.485685384458115,0.7614660965105114,8,0.8449993133544922,0.3449993133544922,1.4574995040893555,1.6999988555908274,2.8699989318847727,4,0.07341776014883306,-1.38888653414151,39.459999084472656,2.68748249122326,39.709999084472656,21.00089013224822,39.9900016784668,0.07341776014883306
1205,2004-08-16,39.7599983215332,39.88999938964844,39.13000106811523,39.36000061035156,599503.0,0.006582235988182417,1.3030257492125175,1.1428555858310627,56.953613942427594,58.37591428438676,0.4281479248502009,-0.12234212502225716,0.8922049827635092,1.4121035114362073,17.027163028575767,0.7599983215332102,0.6376976520586055,0.02299823760986186,-1.4678455784172968,1.5138420536370205,-0.7224236704037139,0.7684201456234376,1.7718068659362771,61.78850442101867,5.732041134415674,0.7454219080135775,8,0.5850009918212891,0.08500099182128906,1.1250009536743164,0.9500007629394531,2.5900001525878906,0,0.07318913406080596,-1.1269739391590776,39.5,-1.38888653414151,39.459999084472656,2.68748249122326,39.709999084472656,0.07318913406080596
1206,2004-08-17,39.90999984741211,40.15999984741211,39.540000915527344,39.58000183105469,800457.0,0.0037726743513886163,-2.0243861591566725,0.8249997615800566,57.236838252701865,57.92156808552953,0.2109753282893152,-0.237252587385953,0.6759441833247593,1.2551158029719716,15.237142481810833,0.6199989318847656,0.5790431493260755,0.14299983978271769,-1.3357637767011852,1.6217634562666206,-0.5963819684592337,0.8823816480246691,1.5711692363079806,73.9837549660864,18.8573095434963,0.739381808241952,8,0.4349994659423828,-0.06500053405761719,0.9600000381469727,0.7849998474121094,1.8699989318847727,1,0.05737912614088447,1.3030257492125175,39.7599983215332,-1.1269739391590776,39.5,-1.38888653414151,39.459999084472656,0.05737912614088447
1207,2004-08-18,39.81999969482422,40.04999923706055,39.5099983215332,39.9900016784668,514065.0,-0.002255077748233192,2.724181476171058,-0.5151606228397702,46.45668818315346,55.80965547850053,0.194441229672897,-0.14109774716457935,0.7153262871407691,1.338174201939637,14.475667779157341,0.5400009155273438,0.5311663656903178,0.04449977874755717,-1.4333862692820176,1.522385826777132,-0.6944432452672302,0.7834428027623446,1.6115460072214702,66.39348875603473,13.46894570051412,0.7389430240147871,8,0.375,0.024999618530273438,1.0500001907348633,0.875,1.5,2,0.05675545337897692,-2.0243861591566725,39.90999984741211,1.3030257492125175,39.7599983215332,-1.1269739391590776,39.5,0.05675545337897692
1208,2004-08-19,39.90999984741211,40.36000061035156,39.61000061035156,40.15999984741211,1049223.0,0.002260174617720878,1.3076868903834642,1.470571075956468,39.823038724204395,53.76145315935723,-0.0935139330403274,-0.1555907396413545,0.5718088430859751,1.239769127382516,12.876223618135462,0.75,0.46759512402086045,0.0814998626708956,-1.3312284591801884,1.4942281845219796,-0.6248642982546428,0.787864023596434,1.4729149405926663,66.66666666666666,16.765807721673355,0.7063641609255411,8,-0.18000030517578125,-0.06500053405761719,0.5900001525878906,0.7849998474121094,1.2700004577636719,3,0.0646454983943574,2.724181476171058,39.81999969482422,-2.0243861591566725,39.90999984741211,1.3030257492125175,39.7599983215332,0.0646454983943574
1209,2004-08-20,39.97999954223633,40.18999862670898,39.66999816894531,39.97999954223633,683832.0,0.0017539387394600592,1.476203451407861,-0.0,42.0118323160822,52.451724412256816,-0.20725617124463014,-0.1348432415818337,0.46057461829954605,1.1420466413523798,11.262000219907897,0.5200004577636648,0.36205198006441464,0.08949966430664347,-1.2276983224110367,1.4066976510243236,-0.5690993290521931,0.74809865766548,1.3552569500083536,69.1055927204386,22.045966895535514,0.65859899335884,8,-0.2999992370605469,-0.13500022888183594,0.4200010299682617,0.5,1.0200004577636719,4,0.06978491614488092,1.3076868903834642,39.90999984741211,2.724181476171058,39.81999969482422,-2.0243861591566725,39.90999984741211,0.06978491614488092
1210,2004-08-23,40.75,41.0,40.22000122070313,40.47999954223633,1000466.0,0.019259641485243506,1.025969650881077,100.0,53.2846735652902,52.522468647500936,-0.9274240144688406,-0.727941768839429,-0.32386501024869574,0.34660335852733226,9.087143453447581,1.0200004577636719,0.19304564882302344,0.7235000610351534,-0.31761834942101785,1.7646184714913247,0.20294085580707133,1.2440592662632355,0.5385513623997866,83.22149541084755,37.005131625413625,0.5205592052280849,8,-0.75,-0.9050006866455078,-0.4499998092651367,-0.345001220703125,0.6199989318847727,0,0.03975457501557722,1.476203451407861,39.97999954223633,1.3076868903834642,39.90999984741211,2.724181476171058,39.81999969482422,0.03975457501557722
1211,2004-08-24,41.02000045776367,41.38000106811523,40.70000076293945,40.93000030517578,898527.0,0.006625778104629942,-1.4727318125385547,0.3333333333333333,54.609918205019596,52.224888572413455,-1.1576985987699686,-0.8949740298299602,-0.6177153587618989,0.053110515174559225,7.246540021753415,0.6800003051757741,0.1422137607038465,0.8990005493164048,-0.14259579714636317,1.9405968957791728,0.37820237608502083,1.4197987225477888,-2.020000457763672,80.74865873809215,36.00393385461451,0.5207981732313831,8,-0.8250007629394531,-1.1750011444091797,-0.725001335144043,-0.6150016784667969,0.75,1,0.032423159471362206,1.025969650881077,40.75,1.476203451407861,39.97999954223633,1.3076868903834642,39.90999984741211,0.032423159471362206
1212,2004-08-25,41.22000122070313,41.43999862670898,40.90999984741211,41.38999938964844,1197121.0,0.004875688949476986,2.92596569555527,-1.8888653414147474,51.3924111756015,51.71735217420905,-1.2527167780646167,-0.9906090071731484,-0.8448917816503183,-0.16993713298329283,6.398449922305172,0.5299987792968679,0.15698424180025938,1.0005012512207117,-0.06656573833310375,2.067568240774527,0.4669677564438004,1.534034745997623,-2.1724011993408254,87.9782707937713,44.15198675057019,0.533533494776908,8,-0.9950027465820384,-1.37500190734864,-1.1375007629394602,-0.8150024414062571,0.1100006103515554,2,0.013585578408777055,-1.4727318125385547,41.02000045776367,1.025969650881077,40.75,1.476203451407861,39.97999954223633,0.013585578408777055
1213,2004-08-26,41.52999877929688,41.77000045776367,41.27999877929688,41.45000076293945,830908.0,0.007520561606340959,-1.3333303058101649,-0.47058163540083336,71.5596276762663,52.592071337860794,-1.3837186255203235,-1.2513515239252868,-1.182569295713641,-0.4947067594191381,6.902352989819194,0.5499992370605398,0.18011066657513908,1.2384988784790139,0.024071663556881617,2.452926093401146,0.6312852710179513,1.8457124859400764,-2.38670281372071,88.57136110066645,38.891114294463684,0.6072136074610649,8,-1.079998016357429,-1.6449985504150462,-1.4474983215332102,-1.125000000000007,1.0300025939941335,3,-0.005056563704435968,2.92596569555527,41.22000122070313,-1.4727318125385547,41.02000045776367,1.025969650881077,40.75,-0.005056563704435968
1214,2004-08-27,41.65999984741211,41.75,41.22000122070313,41.59000015258789,738546.0,0.003130293087801217,3.239990234374943,0.8750178818367446,79.93521195615943,55.145582228275444,-1.313198998850467,-1.368006624797701,-1.356718780178653,-0.6388739144576832,7.69623234642518,0.5299987792968679,0.20104612439358505,1.315499877929689,-0.03994912712254717,2.670948882981925,0.6377753754035709,1.993224380455807,-2.359101612304684,92.90318293574322,37.22361810675578,0.6777245025261182,8,-1.0200004577636719,-1.7749996185302734,-1.5949993133544922,-1.2550010681152344,1.1399993896484375,4,-0.011521832549073907,-1.3333303058101649,41.52999877929688,2.92596569555527,41.22000122070313,-1.4727318125385547,41.02000045776367,-0.011521832549073907
1215,2004-08-30,41.72000122070313,41.849998474121094,41.540000915527344,41.77999877929688,520779.0,0.0014402634064039077,2.1000228885330654,-0.8571117166212534,79.12452203979356,57.57754709350786,-1.1912035586787866,-1.4055613024157338,-1.4520550147724904,-0.7128362865257785,8.419176997200967,0.30999755859375,0.26003817969643706,1.3155012130737376,-0.17242229262357966,2.803424718771055,0.5715394602250754,2.0594629659223997,-2.2709568522363313,88.69586850878272,28.254516991962063,0.7439617528486598,8,-1.0400028228759837,-1.7950019836425852,-1.6625003814697337,-1.315002441406257,1.039997100830071,0,-0.017257938629825276,3.239990234374943,41.65999984741211,-1.3333303058101649,41.52999877929688,2.92596569555527,41.22000122070313,-0.017257938629825276
1216,2004-08-31,41.27999877929688,41.86999893188477,41.099998474121094,41.599998474121094,2004803.0,-0.010546558689646046,-1.264706212343927,5.333545269582791,75.07982820482826,60.757895984805046,-0.5994706671537813,-0.9513269523324581,-1.0519392834173757,-0.2925289077749298,9.20159250431158,0.770000457763679,0.2690416969752789,0.8354988098144602,-0.7031198929823717,2.374117512611292,0.06618945841604074,1.6048081612128797,-1.6388780823777367,38.5415921607901,-25.123952200065503,0.7693093513984163,8,-0.539999008178718,-1.3349990844726634,-1.5974988937378,-0.9349994659423899,1.7600021362304616,1,0.002180236319023976,2.1000228885330654,41.72000122070313,3.239990234374943,41.65999984741211,-1.3333303058101649,41.52999877929688,0.002180236319023976
1217,2004-09-01,41.38999938964844,41.77999877929688,41.18000030517578,41.77000045776367,1115633.0,0.0026647435466184977,2.000009536797663,1.1875044703526478,82.27419330145494,65.47469093783288,-0.5177985260547473,-1.0555917882822001,-1.2020155378523256,-0.41412065668739473,10.00178563002373,0.5999984741211009,0.32238742537126086,0.9074995040893583,-0.6869368297940355,2.501935837972752,0.11028133714766142,1.7047176710310552,-1.5259908692327286,37.662434171740195,-30.31551593540346,0.7972181669416969,9,-0.6200008392333984,-0.9549999237060547,-1.739999771118164,-1.0450000762939453,1.0499992370605398,2,0.009180987526428153,-1.264706212343927,41.27999877929688,2.1000228885330654,41.72000122070313,3.239990234374943,41.65999984741211,0.009180987526428153
1218,2004-09-02,41.650001525878906,41.900001525878906,41.04999923706055,41.150001525878906,1208676.0,0.006281762262975388,-1.4285620865167683,-1.3157857752346533,83.4890502968565,70.08327071347448,-0.5643751705869136,-1.3418620973936868,-1.479588418867138,-0.684479351955467,9.764983373058003,0.8500022888183594,0.3787788264033978,1.1405015945434585,-0.5157657484477909,2.796768937534708,0.31236792304783023,1.9686352660390867,-1.5853939643162889,70.5883144917715,-1.5879997436225608,0.8281336714956247,9,-0.5900001525878906,-1.2000007629394531,-2.000001907348633,-1.305002212524414,0.9599990844726562,3,-0.007683065620667229,2.000009536797663,41.38999938964844,-1.264706212343927,41.27999877929688,2.1000228885330654,41.72000122070313,-0.007683065620667229
1219,2004-09-03,41.900001525878906,42.0,41.36999893188477,41.66999816894531,1173554.0,0.00600240074048175,1.930235446496658,0.4600067138671875,83.43746237466667,73.43358058118298,-0.5737135233925841,-1.5301214486697035,-1.7330108642094686,-0.945882411694221,10.355383877507842,0.6300010681152273,0.5182038381745144,1.3015014648437528,-0.45491027045819266,3.0579132001456983,0.42329559719277654,2.179707332494729,-1.6151466885983368,89.47385328284551,15.323286964992008,0.8782058676509727,9,-0.5500011444091797,-1.4000015258789062,-2.222501754760742,-1.555002212524414,0.4099998474121094,4,0.01575178576078251,-1.4285620865167683,41.650001525878906,2.000009536797663,41.38999938964844,-1.264706212343927,41.27999877929688,0.01575178576078251
1220,2004-09-06,41.810001373291016,42.099998474121094,41.650001525878906,41.88000106811523,783062.0,-0.0021479749238745294,-1.3076802691811105,-0.30434205725276375,80.25473373715579,76.28300452919811,-0.35485666154371387,-1.3519173087627507,-1.6730173942142628,-0.8644116392463843,10.838407766209029,0.4499969482421875,0.6907943129608398,1.1115013122558608,-0.6832084940816472,2.906211118593369,0.2141464090871068,2.008856215424615,-1.2850262132297274,72.3812084243109,-1.7164964177435138,0.8973549031687525,9,-0.30500221252441406,-1.2600021362304688,-2.022500991821289,-1.4650020599365234,0.43000030517578125,0,0.023678493930927358,1.930235446496658,41.900001525878906,-1.4285620865167683,41.650001525878906,2.000009536797663,41.38999938964844,0.023678493930927358
1221,2004-09-07,42.61000061035156,42.88000106811523,41.900001525878906,41.900001525878906,2310674.0,0.019134159549958785,-1.7605656504872949,-10.142888283379776,86.23372068137321,80.15426114095052,-1.0120204412849105,-2.050709668131674,-2.483707475615901,-1.6878548327950256,11.539345397191669,1.0699996948242116,0.8865790675008043,1.7805006027221708,-0.17200468640660915,3.7330058918509508,0.8042479581577808,2.756753247286561,-1.8330217200407048,85.24589138754817,9.753391829826398,0.9762526445643916,9,-0.6450004577636719,-1.6700000762939453,-2.822500228881836,-2.2650012969970703,-0.15000152587890625,1,0.0035202466330217508,-1.3076802691811105,41.810001373291016,1.930235446496658,41.900001525878906,-1.4285620865167683,41.650001525878906,0.0035202466330217508
1222,2004-09-08,42.41999816894531,42.65999984741211,42.11999893188477,42.45000076293945,1397576.0,-0.004459104404708536,1.3999999999999684,-0.042257229129280795,81.77206314807464,81.28897619337367,-0.7083926297697118,-1.7362916759844467,-2.2942513760191474,-1.5151346310904472,11.932280596258027,0.5400009155273366,0.9856973685920707,1.454998207092288,-0.5459232978080024,3.4559197119925784,0.4545374546421428,2.455458959542433,-1.2644752866296685,74.86325470478887,-1.6735422169207368,1.0004607524501452,9,-0.4549980163574219,-1.4799976348876953,-2.704998016357422,-2.0749988555908203,-0.34999847412109375,2,0.014615812667241546,-1.7605656504872949,42.61000061035156,-1.3076802691811105,41.810001373291016,1.930235446496658,41.900001525878906,0.014615812667241546
1223,2004-09-09,42.16999816894531,42.41999816894531,42.0,42.41999816894531,925747.0,-0.005893446741895847,2.3599853515625,8.332612841703751,76.51324473032548,80.90875761272544,-0.4001406412219737,-1.3416422436357394,-2.0396545237807544,-1.2969794736995865,12.330936580030679,0.4199981689453125,1.0610552730875469,1.0694982528686552,-0.8683410709229449,3.0073375766602553,0.1005785909728516,2.0384179147644588,-0.7040692131857469,52.98000697254941,-23.484850288282182,0.9689196618958016,9,-0.20499801635742188,-1.2299976348876953,-2.4699974060058594,-1.8249988555908203,0.0,3,0.006402667049734356,1.3999999999999684,42.41999816894531,-1.7605656504872949,42.61000061035156,-1.3076802691811105,41.810001373291016,0.006402667049734356
1224,2004-09-10,42.400001525878906,42.5099983215332,41.90999984741211,42.38000106811523,838819.0,0.005454194140870783,4.00011126476245,-0.08000183105471592,72.98044841143343,80.22608276512987,-0.5745566116143621,-1.4158357541860127,-2.2452074104305737,-1.5627632871956507,12.382107958926996,0.5999984741210938,1.1529343113118387,1.1545015335083022,-0.7117587249240955,3.0207617919407,0.22137140429209978,2.0876316627245046,-0.6795395898953203,60.97563244912995,-14.030017133863637,0.9331301292161993,9,-0.4350013732910156,-1.460000991821289,-2.555002212524414,-2.055002212524414,-0.4200019836425781,4,0.004952808417812982,2.3599853515625,42.16999816894531,1.3999999999999684,42.41999816894531,-1.7605656504872949,42.61000061035156,0.004952808417812982
1225,2004-09-13,42.66999816894531,42.900001525878906,42.58000183105469,42.58000183105469,1093936.0,0.006367845126175498,-6.111393692777213,4.499713904251691,72.98041970079662,79.99281515357079,-0.7773738514348167,-1.5353633369290804,-2.4867897577997624,-1.872443163406757,12.885467375392977,0.5,1.154092229755399,1.2789981842040987,-0.5530544356088853,3.111050804017083,0.3629718742976067,2.1950244941105908,-0.7599983215332031,76.99966430664062,2.6080870821908206,0.9160263099064905,9,-0.6949977874755859,-1.7199974060058594,-2.8199987411499023,-2.3249988555908203,-0.07999801635742188,0,-0.008436766137859819,4.00011126476245,42.400001525878906,2.3599853515625,42.16999816894531,1.3999999999999684,42.41999816894531,-0.008436766137859819
1226,2004-09-14,42.20000076293945,42.68999862670898,42.099998474121094,42.68999862670898,1270331.0,-0.011014704152200294,1.4081743869210217,-5.444642251610636,62.69428003601221,77.81726923518828,-0.1823233590198612,-0.9328352819124461,-1.9948654972528885,-1.4441471181060734,13.45197317523147,0.5900001525878835,1.1092438595801397,0.6945007324218722,-1.030967652566794,2.419969117410538,-0.16823346007246442,1.5572349249162087,0.7000007629394531,29.2929721065185,-41.58799754096319,0.8627341924943339,9,-0.22500038146972656,-1.25,-2.0650014877319336,-1.855001449584961,-0.049999237060546875,1,0.0009478889764018561,-6.111393692777213,42.66999816894531,4.00011126476245,42.400001525878906,2.3599853515625,42.16999816894531,0.0009478889764018561
1227,2004-09-15,42.08000183105469,42.63000106811523,41.95000076293945,42.20000076293945,1089994.0,-0.0028435765335376173,-2.5789389148220274,0.24489684702219117,57.493217749228144,74.9288433965629,0.05123319132469817,-0.6691490363121346,-1.854526797837977,-1.3554743896500696,13.921306201492618,0.6800003051757741,1.0646774057900217,0.46150169372558736,-1.086036650701189,2.0090400381523636,-0.31226747848780434,1.235270865938979,0.8199996948242188,17.171888426073988,-49.34513665521614,0.7737691722133894,9,0.05499839782714844,-1.1300010681152344,-1.9000024795532227,-1.7350025177001953,0.6099967956542898,2,0.009030352587521273,1.4081743869210217,42.20000076293945,-6.111393692777213,42.66999816894531,4.00011126476245,42.400001525878906,0.009030352587521273
1228,2004-09-16,42.4900016784668,43.099998474121094,42.290000915527344,42.290000915527344,1652188.0,0.00974334195749793,-7.09994468710065,-1.6666878596178911,60.50634011608254,72.38094092338689,-0.2537684664664184,-0.9232886665188289,-2.2348123175499595,-1.773178653862935,15.042889434968332,1.0199966430664062,1.0761636341593501,0.7425014495849638,-0.6250454997590111,2.1100483989289387,0.05872797491297632,1.4262749242569512,-0.5400009155273438,48.73970591535209,-13.843160705001957,0.6837734746719863,9,-0.11500167846679688,-1.4350032806396484,-2.3950023651123047,-2.1450023651123047,0.7599983215332031,3,-0.009884725042395792,-2.5789389148220274,42.08000183105469,1.4081743869210217,42.20000076293945,-6.111393692777213,42.66999816894531,-0.009884725042395792
1229,2004-09-17,42.77000045776367,43.060001373291016,42.2599983215332,42.54999923706055,1417897.0,0.006589756842461547,1.0,1.100001907341357,62.58991292065701,70.41818305488704,-0.444079458961383,-1.03670276393931,-2.4789738691614076,-2.0636430249437154,16.20558623873267,0.8000030517578125,1.0703875493265258,0.8830001831054659,-0.2791774384285972,2.045177804639529,0.3019113723384308,1.464088993872501,-0.8199996948242188,71.3044632046838,11.527987100900091,0.5810888107670327,9,-0.2700004577636719,-1.7150020599365234,-2.6750011444091797,-2.4250011444091797,-0.6399993896484446,4,-0.014028578031250571,-7.09994468710065,42.4900016784668,-2.5789389148220274,42.08000183105469,1.4081743869210217,42.20000076293945,-0.014028578031250571
1230,2004-09-20,42.36999893188477,42.810001373291016,42.25,42.650001525878906,874654.0,-0.009352385354166826,-1.1538495396691486,-1.2727320016645536,63.19612434247295,67.85845012834255,0.04884836569693363,-0.5366252081642742,-2.0399520232570083,-1.6846826089207312,16.833184068281554,0.5600013732910156,1.0263923079491661,0.40199871063233417,-0.6468019242101875,1.4507993454748558,-0.12240160678892664,0.926399028053595,-0.39699821472168395,36.521652596487776,-24.869301960560968,0.5244003174212618,9,0.13500022888182883,-1.2549991607666087,-2.2749996185302805,-2.0249996185302805,0.17000198364257102,0,-0.00920461174132714,1.0,42.77000045776367,-7.09994468710065,42.4900016784668,-2.5789389148220274,42.08000183105469,-0.00920461174132714
1231,2004-09-21,42.349998474121094,42.7599983215332,42.18000030517578,42.33000183105469,1158545.0,-0.0004720429140400162,-2.624991059294757,-0.0714159207640241,61.88117409556758,65.64835134473066,0.03138994833724951,-0.43413405399584803,-1.9842276541621686,-1.6874902220235697,17.03085613902911,0.5799980163574219,0.9653548406440464,0.31549835205078125,-0.6451694576429432,1.2761661617445057,-0.16483555279607742,0.7958322568976399,-0.354457801818846,34.78247889473074,-28.3868164284809,0.4803339048468613,9,0.1550006866455078,-1.0450000762939453,-2.2549991607666016,-2.0049991607666016,-0.18000030517578125,1,0.005667100049919771,-1.1538495396691486,42.36999893188477,1.0,42.77000045776367,-7.09994468710065,42.4900016784668,0.005667100049919771
1232,2004-09-22,41.77999877929688,42.66999816894531,41.72000122070313,42.13999938964844,1235784.0,-0.013459261283622515,-2.958355850844097,-18.00305227012555,51.4942218277932,62.86845991111596,0.5599425304603969,0.18969616707082793,-1.3750419179636069,-1.1440043152114114,16.869277159913626,0.9499969482421804,0.9126018497149602,-0.2825012207031179,-1.1733169500831764,0.6083145086769406,-0.7279090853931436,0.1629066439869078,1.3199996948242116,4.3476578265028225,-55.49208694906622,0.44540786469002874,9,0.6300010681152273,-0.47500038146973367,-1.68499946594239,-1.43499946594239,1.2400016784667898,2,0.008855977917485491,-2.624991059294757,42.349998474121094,-1.1538495396691486,42.36999893188477,1.0,42.77000045776367,0.008855977917485491
1233,2004-09-23,41.31999969482422,41.900001525878906,41.22000122070313,41.72999954223633,2123101.0,-0.011010031065405546,-1.2295209090284014,1.138886534141505,43.640327394895,59.60844646483392,0.9908924790144198,0.6673725234229337,-0.872012285006825,-0.6872769500397453,16.242115141739628,0.6800003051757741,0.7281266612007542,-0.7320003509521484,-1.6536601037880985,0.1896594018838016,-1.1928302273701235,-0.2711704745341734,1.752398834228515,5.4346992298040275,-48.56396111483326,0.46082987641797496,9,0.8400001525878906,0.034999847412109375,-1.3000001907348633,-0.9750003814697266,1.7299995422363281,3,0.03315583112301823,-2.958355850844097,41.77999877929688,-2.624991059294757,42.349998474121094,-1.1538495396691486,42.36999893188477,0.03315583112301823
1234,2004-09-24,41.18000030517578,41.650001525878906,40.95000076293945,41.41999816894531,1229314.0,-0.0033881749923142523,-1.0000108991825614,0.5853608611914886,43.16701186528896,56.295845594221944,1.050060507900831,0.8111561488945682,-0.6868205375016316,-0.539740573195715,15.816490906768871,0.7000007629394531,0.5608713294840442,-0.8479997634887724,-1.8353000419249952,0.13930051494745044,-1.3416499027068838,-0.35434962427066097,1.8183023315429665,12.365562729189397,-37.68406304781525,0.4936501392181126,9,0.8449993133544922,0.20499801635742188,-1.392500877380371,-0.8350009918212891,2.270000457763672,4,0.05026711217785129,-1.2295209090284014,41.31999969482422,-2.958355850844097,41.77999877929688,-2.624991059294757,42.349998474121094,0.05026711217785129
1235,2004-09-27,41.0,41.27000045776367,40.86999893188477,41.22000122070313,1091787.0,-0.004371061288048539,1.5000119209402794,0.9166799122612115,29.824542953131782,52.64365258501301,1.0820484684808278,0.9849489037233639,-0.45408347176746844,-0.33193711979765084,15.298244920705137,0.40000152587889914,0.4185223385840757,-0.9920000076293931,-2.0745038792149515,0.09050386395616528,-1.5332519434221723,-0.4507480718366139,1.8754045242919872,6.878365613621151,-37.11972032961629,0.5412519357927781,9,0.9849987030029297,0.6599998474121094,-1.2375001907348633,-0.6849994659423828,2.3199996948242188,0,0.027561001661347007,-1.0000108991825614,41.18000030517578,-1.2295209090284014,41.31999969482422,-2.958355850844097,41.77999877929688,0.027561001661347007
1236,2004-09-28,41.36999893188477,41.47999954223633,40.75,41.0,1326555.0,0.009024364192311563,1.4745740794620632,-1.6818039950062202,37.41006404492028,50.41219106231213,0.6503204338314816,0.6556539920395181,-0.7746631588723076,-0.6804810951944447,15.32352973837236,0.7299995422363281,0.29280692103725414,-0.6265010833740163,-1.6972267683968667,0.44422460164883404,-1.1618639258854415,-0.09113824086259115,1.3449731450146345,32.2916418313747,-7.479906686236802,0.5353628425114247,9,0.5550003051757741,0.5300006866455007,-1.4474992752075266,-1.0549983978271555,2.440002441406243,1,0.028281411985747518,1.5000119209402794,41.0,-1.0000108991825614,41.18000030517578,-1.2295209090284014,41.31999969482422,0.028281411985747518
1237,2004-09-29,41.77000045776367,42.25,41.43999862670898,41.43999862670898,2023934.0,0.009668879289494337,-3.909071993341488,0.8918994154217336,45.37039244618578,48.730419098990275,0.22542683288207854,0.30101401878516754,-1.1305393676136362,-1.0483405803124128,15.47710572616079,0.8800010681152273,0.14680102829248654,-0.2454996109008789,-1.2839086257214163,0.7929094039196585,-0.7647041183111511,0.27370489650939334,0.7484744114457982,68.00003051757812,28.66415544284311,0.5192045074102698,9,0.13500022888183594,0.154998779296875,-1.7500009536743164,-1.4549999237060547,1.4500007629394602,2,0.009576195997079484,1.4745740794620632,41.36999893188477,1.5000119209402794,41.0,-1.0000108991825614,41.18000030517578,0.009576195997079484
1238,2004-09-30,41.33000183105469,42.13000106811523,41.2400016784668,42.0,2784566.0,-0.010533842994660647,-1.0941199702004123,-2.030286216303651,38.18982576988825,46.01929830446041,0.5404045952211121,0.754493125904304,-0.6248280425381552,-0.5849786995855837,15.733630278505803,0.8899993896484304,0.058187445464845666,-0.6694982528686495,-1.7409548854405585,0.40195837970325954,-1.205226569154604,-0.13376993658269498,1.0116255512338341,38.66678873697917,1.982762331468308,0.5357283162859532,9,0.4499988555908203,0.5949974060058594,-1.2950029373168945,-1.0150012969970703,3.2099990844726562,3,0.040890359347604655,-3.909071993341488,41.77000045776367,1.4745740794620632,41.36999893188477,1.5000119209402794,41.0,0.040890359347604655
1239,2004-10-01,42.560001373291016,42.56999969482422,41.47999954223633,41.54999923706055,1888981.0,0.029760452159286466,1.116507659032325,-1.507469994761894,48.99820660394992,44.44175188906896,-0.8074253641578011,-0.4464135091561303,-1.7699212627548775,-1.7826287215929426,16.07902907596878,1.2399978637695312,0.031236090119492133,0.5275012969970732,-0.5713568175872226,1.6263594115813689,-0.021927760295078258,1.0769303542892246,-1.8100013732910156,99.45064158188396,65.06278653168016,0.5494290572921483,10,-0.8050022125244141,-0.6350021362304688,-2.392500877380371,-2.2450008392333984,1.75,4,0.01151310732985622,-1.0941199702004123,41.33000183105469,-3.909071993341488,41.77000045776367,1.4745740794620632,41.36999893188477,0.01151310732985622
1240,2004-10-04,42.79999923706055,43.29999923706055,42.75,42.75,2032281.0,0.005639047369019767,-21.000305180437934,0.049504090404357055,55.70341350491269,43.75533404566286,-1.0951834278957975,-0.6413212576239005,-1.8975844064858478,-1.9789727447658194,16.604892377939745,0.7399978637695312,-0.04057774145250903,0.7179992675781222,-0.42688574079313923,1.8628842759493836,0.14555676339249146,1.2904417717637529,-2.013599243164066,80.39215099623466,43.48605983361345,0.5724425041856297,10,-0.7749996185302734,-0.7749996185302734,-2.53749942779541,-2.4849987030029297,1.1000022888183594,0,0.01518695180994456,1.116507659032325,42.560001373291016,-1.0941199702004123,41.33000183105469,-3.909071993341488,41.77000045776367,0.01518695180994456
1241,2004-10-05,42.7599983215332,43.25,42.47999954223633,42.97999954223633,1311320.0,-0.0009346008467380207,1.026311298499222,-4.4000915541313805,56.56367713499839,44.31860685757456,-1.1073584679908137,-0.621364385712198,-1.7788592734690667,-1.8959058157665396,16.03914077656071,0.7700004577636719,-0.1546148836281489,0.6704984664917006,-0.4907975531006912,1.8317944860840925,0.08985045669550829,1.251146476287893,-1.8730543579101564,73.78633225682202,32.96362971323681,0.580648009796195,10,-0.7349987030029297,-0.7349987030029297,-2.4574995040893555,-2.444997787475586,1.5100021362304688,1,0.0130963843609182,-21.000305180437934,42.79999923706055,1.116507659032325,42.560001373291016,-1.0941199702004123,41.33000183105469,0.0130963843609182
1242,2004-10-06,43.040000915527344,43.06999969482422,42.65999984741211,42.77999877929688,1181541.0,0.006548236786368955,1.5625014901175405,-1.181821334443025,55.44553782329564,45.63029690517463,-1.3296619384386048,-0.8986084645043704,-1.979129388639322,-2.151214911063292,15.442815255644856,0.4099998474121094,-0.24091324098984046,0.9195009231567397,-0.31003840645358594,2.1490402527670653,0.30473125835157333,1.534270587961906,-2.0565347409667964,87.37870729756155,45.5929031319109,0.6147696648051634,10,-1.0150012969970703,-1.0150012969970703,-2.6975011825561523,-2.7250003814697266,1.8600006103515625,2,0.01789034482770835,1.026311298499222,42.7599983215332,-21.000305180437934,42.79999923706055,1.116507659032325,42.560001373291016,0.01789034482770835
1243,2004-10-07,42.43999862670898,43.20000076293945,42.43999862670898,43.040000915527344,1093744.0,-0.013940573328424466,-1.5333307902114879,-2.3076821502979277,46.92735882430658,46.04811323395437,-0.6191953109884096,-0.29232914569272594,-1.3318026476658744,-1.523370530457619,14.910125820880287,0.7600021362304759,-0.33737918646365017,0.30599861145018536,-0.9317308352238172,1.543728058124188,-0.31286611188681235,0.9248633347871831,-1.3638711296484303,52.74721128815183,14.088270498193161,0.6188647233370009,10,-0.41499900817870383,-0.41499900817870383,-1.8374996185302663,-2.164999008178704,2.0,3,0.01837894955781816,1.5625014901175405,43.040000915527344,1.026311298499222,42.7599983215332,-21.000305180437934,42.79999923706055,0.01837894955781816
1244,2004-10-08,42.61000061035156,43.2400016784668,42.27999877929688,42.5,1517079.0,0.004005701911959925,-2.490900263559504,-0.1833336512235573,52.33464522224301,48.54923570830005,-0.6314204445743599,-0.46988301123349885,-1.467970299214855,-1.6674526525830444,14.255396186634309,0.9600028991699148,-0.3377574978159714,0.4655006408691378,-0.7852248035393359,1.7162260852776114,-0.15986208133509905,1.0908633630733746,-1.4449182436910135,32.35310617195254,-6.304531690593116,0.6253627222042385,10,-0.5850009918212891,-0.5850009918212891,-1.8549995422363281,-2.335000991821289,1.8199996948242188,4,0.045294538313311206,-1.5333307902114879,42.43999862670898,1.5625014901175405,43.040000915527344,1.026311298499222,42.7599983215332,0.045294538313311206
1245,2004-10-11,42.310001373291016,42.66999816894531,42.18999862670898,42.59000015258789,1408726.0,-0.007040582791910777,1.1818418269147728,-2.5454293244555415,49.631023190113325,49.907120057765944,-0.1408696203414337,-0.20894962611239976,-1.1343461870331595,-1.3540322020710889,13.031000494152083,0.47999954223633523,-0.2620107329530441,0.1835012435913086,-1.0455552729894748,1.412557760172092,-0.4310270146990831,0.7980295018817003,-1.0595223318144633,11.320999161488036,-26.677323007987905,0.6145282582903899,10,-0.04000091552734375,-0.2850017547607422,-1.3850011825561523,-2.3100013732910156,2.039997100830078,0,0.047270147366682336,-2.490900263559504,42.61000061035156,-1.5333307902114879,42.43999862670898,1.5625014901175405,43.040000915527344,0.047270147366682336
1246,2004-10-12,42.2400016784668,42.36999893188477,41.61000061035156,42.099998474121094,881897.0,-0.0016544479449818184,2.800013351516728,-0.5000136239782016,54.67482432628355,50.94094582222126,0.07321779158213104,-0.14313828359772174,-1.0295522012143579,-1.2648146111368277,12.504381162107897,0.7599983215332102,-0.16540499500458594,0.11150150299071981,-1.118188648768502,1.3411916547499416,-0.5033435728888946,0.7263465788703343,-0.9075418291668882,38.65034694999942,-3.4556573741674583,0.6148450758796125,10,0.029998779296875,-0.21500205993652344,-1.2125024795532227,-2.19000244140625,2.6499977111816406,1,0.039299237250228325,1.1818418269147728,42.310001373291016,-2.490900263559504,42.61000061035156,-1.5333307902114879,42.43999862670898,0.039299237250228325
1247,2004-10-13,42.459999084472656,43.099998474121094,42.33000183105469,42.68999862670898,1363582.0,0.005208271715529067,-2.142881610600316,-1.6428162720361335,62.1794798644315,53.60646294383717,-0.04314775922355096,-0.3512145344945736,-1.2163172815964174,-1.4756160486335688,12.403155570387076,0.8599967956542969,0.023713183609238797,0.3124990463256836,-0.9257488177279711,1.5507469103793383,-0.3066248857011402,0.9316229783525074,-1.0488376596623254,52.147111480359,5.17926472790451,0.6191239320268266,10,-0.06999969482421875,-0.4349994659423828,-1.0074987411499023,-2.019998550415039,1.8700027465820312,2,0.04262838936218727,2.800013351516728,42.2400016784668,1.1818418269147728,42.310001373291016,-2.490900263559504,42.61000061035156,0.04262838936218727
1248,2004-10-14,42.06999969482422,42.310001373291016,41.900001525878906,42.0099983215332,1213197.0,-0.009185101226039771,-1.9286230057630214,-0.26087605526347146,59.026362419430946,54.720702478890615,0.517253965102725,0.006014386603226285,-0.8124064021118187,-1.0868980832572959,11.471234262830245,0.55999755859375,0.1546600652493737,-0.05650024414062216,-1.2844941809711017,1.1714936926898574,-0.6704972125558584,0.557496724274614,-0.5832847575238773,28.220784235715374,-22.168789370603317,0.6139969684152381,10,0.38500022888183594,-0.04500007629394531,-0.6174993515014648,-1.6299991607666016,1.75,3,0.06726888166350187,-2.142881610600316,42.459999084472656,2.800013351516728,42.2400016784668,1.1818418269147728,42.310001373291016,0.06726888166350187
1249,2004-10-15,42.16999816894531,42.29999923706055,41.61000061035156,42.04999923706055,844601.0,0.002376954476978499,2.631561511820509,1.9999364231673977,62.06184058807702,55.42719437701999,0.39796608059857874,-0.148872273890035,-0.8651289746079698,-1.1842564180608477,10.574637741836272,0.6899986267089844,0.22660349205911956,0.07349834442138814,-1.117047952848246,1.2640446416910223,-0.5217748042134289,0.6687714930562052,-0.6107518596545631,37.583782648991026,-17.553312716771224,0.5952731486348182,10,0.26000213623046875,-0.14499855041503906,-0.7174978256225586,-1.7299976348876953,1.3600006103515696,4,0.05382974997222867,-1.9286230057630214,42.06999969482422,-2.142881610600316,42.459999084472656,2.800013351516728,42.2400016784668,0.05382974997222867
1250,2004-10-18,41.97999954223633,42.459999084472656,41.88999938964844,42.459999084472656,721265.0,-0.004505540312043532,1.3750009934116936,-4.000031789426837,56.531058346103364,55.42357006714277,0.513405550995671,0.010973086026631051,-0.6190938434024531,-0.9923763312802691,9.571178537507233,0.5699996948242188,0.3780559191958943,-0.09700031280517862,-1.2814449204790108,1.0874442948686536,-0.6892226166420912,0.4952219910317339,-0.3699989318847656,24.832178681700178,-31.82347356203779,0.5922223038369148,10,0.44500160217285156,0.04500007629394531,-0.5274991989135742,-1.539999008178711,1.6899986267089844,0,0.05836114315519447,2.631561511820509,42.16999816894531,-1.9286230057630214,42.06999969482422,-2.142881610600316,42.459999084472656,0.05836114315519447
1251,2004-10-19,42.59000015258789,43.02999877929688,42.459999084472656,42.459999084472656,1241117.0,0.014530743616083974,-7.769154024472658,-0.27083581686256747,58.40164094610797,55.75202596967746,-0.13772889839218294,-0.6114759849511984,-1.170617173173511,-1.5884666874834394,8.90308498409978,1.049999237060554,0.3994269227132321,0.501000213623044,-0.6998397472338453,1.7018401744799334,-0.0994197668053971,1.1014201940514852,-0.9799995422363281,65.77187565605206,10.115351327165385,0.6004199804284437,10,-0.16499900817871094,-0.5650005340576172,-1.1274995803833008,-2.1399993896484375,0.9099998474121094,1,0.0413242149619073,1.3750009934116936,41.97999954223633,2.631561511820509,42.16999816894531,-1.9286230057630214,42.06999969482422,0.0413242149619073
1252,2004-10-20,42.150001525878906,42.59000015258789,42.0099983215332,42.400001525878906,1348039.0,-0.010331031348499553,-1.1886596899336395,-1.9230611226855248,58.40164094610797,57.02694620543317,0.18187267707626376,-0.15002844239675994,-0.667021711987978,-1.1417652899626987,8.856467001338835,0.5800018310546875,0.3461546646178135,0.04250144958496094,-1.149663611431265,1.234666510601187,-0.5535810809231521,0.6385839800930739,-0.47240097045898466,38.02828252436555,-18.960348029989262,0.5960825305081142,10,0.27499961853027344,-0.1250019073486328,-0.6875009536743164,-1.7000007629394531,1.6099967956542969,2,0.06500587816318948,-7.769154024472658,42.59000015258789,1.3750009934116936,41.97999954223633,2.631561511820509,42.16999816894531,0.06500587816318948
1253,2004-10-21,42.68999862670898,43.0,42.349998474121094,42.70000076293945,1525468.0,0.012811318654366577,1.131150411486605,0.04000854492190342,51.551281794493995,56.93990582457217,-0.3564132278222871,-0.6135849664975197,-1.127776455617031,-1.6710531700756874,9.286647839706545,0.8499984741210938,0.2996934351169287,0.5139986038207951,-0.6446100115464048,1.672607219187995,-0.06530570386280488,1.093302911504395,-0.9475021240234298,76.05629640773168,23.429282036222794,0.5793043076836006,10,-0.33499908447264914,-0.6649990081787038,-1.1474981307983327,-2.239997863769524,0.8900032043457102,3,0.0384165672781176,-1.1886596899336395,42.150001525878906,-7.769154024472658,42.59000015258789,1.3750009934116936,41.97999954223633,0.0384165672781176
1254,2004-10-22,43.25,43.5,42.56999969482422,42.7400016784668,1758100.0,0.013117858779706282,-1.1882301198709289,-50.98893974061976,54.98892384051343,57.535228119061074,-0.9119889281011879,-1.0651674499639157,-1.6016839474360722,-2.2294345763716024,9.533668799420584,0.9300003051757812,0.24986065240866395,0.9704999923706055,-0.18330302953376787,2.124303014274979,0.39359848141842235,1.5474015033227886,-1.4452033879394506,84.47205557609016,33.89657709839638,0.5769015109521867,10,-0.6949996948242188,-1.125,-1.5350008010864258,-2.700000762939453,-0.1399993896484375,4,0.013179183695357644,1.131150411486605,42.68999862670898,-1.1886596899336395,42.150001525878906,-7.769154024472658,42.59000015258789,0.013179183695357644
1255,2004-10-25,42.13000106811523,42.72000122070313,41.93999862670898,42.72000122070313,1449804.0,-0.025895929060919642,1.6440759059903507,-1.1568668516676544,44.36495826349949,56.3896874454184,0.20092078806585079,0.15160164338442428,-0.41521235556329117,-1.1189424581654208,9.38094314647514,1.3100013732910227,0.27015639342229747,-0.2059989929199304,-1.1948714242790217,0.7828734384391609,-0.7004352085994796,0.2884372227596188,-0.22349225277831408,12.179632957977178,-33.995019676258224,0.4944362156795467,10,0.424999237060554,-0.00500106811522727,-0.35250186920165305,-1.5800018310546804,0.6800003051757884,0,0.033230421924703046,-1.1882301198709289,43.25,1.131150411486605,42.68999862670898,-1.1886596899336395,42.150001525878906,0.033230421924703046
1256,2004-10-26,42.540000915527344,42.790000915527344,41.959999084472656,42.20000076293945,1297045.0,0.009731778709172856,-1.0243860457110425,-0.576271296026883,45.62936573250942,54.55078587520484,-0.18109279570813186,-0.1752346893741077,-0.7574405240439361,-1.5428676784217004,9.620705975348098,0.8300018310546875,0.2511882215017849,0.14550075531006001,-0.7352751216914797,1.0262766323115997,-0.29488718319070983,0.5858886938108299,0.9599990844726562,38.46165132230524,-2.397653205319507,0.4403879385007699,10,0.0149993896484375,-0.41500091552734375,-0.7300014495849609,-1.9900016784667969,1.0400009155273438,1,0.026563169466353065,1.6440759059903507,42.13000106811523,-1.1882301198709289,43.25,1.131150411486605,42.68999862670898,0.026563169466353065
1257,2004-10-27,42.16999816894531,42.20000076293945,41.41999816894531,42.0,3087605.0,-0.008697760663352039,5.782532258599529,0.4999943901535976,47.54097677201225,53.27463191438055,0.16030504412736946,0.2384993613588975,-0.3196668397467093,-1.180141661438185,9.45394249009602,1.1200027465820312,0.26219548675157966,-0.24450187683105185,-1.0827067944264357,0.593703040764332,-0.6636043356287473,0.17460058196664363,1.299201812744144,36.05766056560173,-3.1616707074362083,0.4191024587976923,10,0.29000091552734375,-0.0449981689453125,-0.2649993896484375,-1.6199989318847656,2.1800003051757812,2,0.03153905356424991,-1.0243860457110425,42.540000915527344,1.6440759059903507,42.13000106811523,-1.1882301198709289,43.25,0.03153905356424991
1258,2004-10-28,43.02000045776367,43.25,42.27999877929688,42.40999984741211,2078429.0,0.020156564518049036,-1.2298808239720282,3.58827753343506,53.32253016674013,52.303597423120884,-0.6043186390629316,-0.5042541272739101,-1.0935252178823305,-2.0339888786296996,9.833406735911401,1.0800018310546875,0.26946796762952374,0.5210004806518569,-0.1875904341708008,1.2295913954745146,0.1667050232405245,0.8752959380631893,0.36723145141601776,76.92311924586436,35.313630218734815,0.35429545741132945,10,-0.5600013732910156,-0.8950004577636719,-1.162501335144043,-2.470001220703125,0.779998779296875,3,0.017201251880414326,5.782532258599529,42.16999816894531,-1.0243860457110425,42.540000915527344,1.6440759059903507,42.13000106811523,0.017201251880414326
1259,2004-10-29,43.04999923706055,43.47999954223633,42.900001525878906,42.900001525878906,1216249.0,0.0006973216870680421,-6.733424887464714,0.2458976411436576,56.27117482452373,52.274721476278714,-0.5546939141676432,-0.5224474415869054,-1.0477182202087647,-2.0614700010776517,9.70842965227604,0.5799980163574219,0.2198097691131693,0.5264993667602553,-0.22363806212329962,1.2766367956438103,0.1514306523184814,0.9015680812020292,-1.6300010681152344,79.1262126933041,32.29392289385791,0.37506871444177636,10,-0.5900001525878906,-0.9249992370605469,-1.2924995422363281,-2.5,0.5499992370605469,4,0.012311326443366744,-1.2298808239720282,43.02000045776367,5.782532258599529,42.16999816894531,-1.0243860457110425,42.540000915527344,0.012311326443366744
1260,2004-11-01,43.45000076293945,43.63999938964844,42.810001373291016,42.810001373291016,686451.0,0.009291557095651548,-1.5937462747061488,4.266727702754253,59.71107475342219,52.42021412153584,-0.8093599943731178,-0.9183394014406758,-1.390526179536991,-2.447341345503091,8.773337439629145,0.8299980163574219,0.22667884788104686,0.894000816345212,0.04377717077431953,1.7442244619161045,0.46888899355976577,1.3191126391306582,-1.9888025665283209,91.4415080074232,41.774249836287886,0.4251118227854452,11,-0.9200019836425781,-1.2550010681152344,-1.7450017929077148,-2.9000015258789062,0.4799995422363281,0,-0.007825089680502217,-6.733424887464714,43.04999923706055,-1.2298808239720282,43.02000045776367,5.782532258599529,42.16999816894531,-0.007825089680502217
1261,2004-11-02,43.31999969482422,43.599998474121094,42.91999816894531,43.4900016784668,1340561.0,-0.002991969294189656,2.4872206191617354,-0.26562835276446606,57.003262995444715,52.26483879368436,-0.6313075122710998,-0.7844526215775645,-1.2123672146492055,-2.3098901269798446,8.23772096867668,0.6800003051757812,0.2101435145166377,0.7359996795654311,-0.1770727942953556,1.6490721534262178,0.2794634426350342,1.192535916495828,-1.7716494506835971,85.58560725823081,34.73532590837047,0.45653623693039397,11,-0.7900009155273438,-1.125,-1.4975004196166992,-2.770000457763672,0.7000007629394531,1,-0.011772814522760355,-1.5937462747061488,43.45000076293945,-6.733424887464714,43.04999923706055,-1.2298808239720282,43.02000045776367,-0.011772814522760355
1262,2004-11-03,43.810001373291016,43.900001525878906,43.5,43.7400016784668,1706607.0,0.011311211493968187,2.20001220703125,-0.4117581061371031,63.94231739128571,53.64162052666122,-0.9622680684973091,-1.279405832361732,-1.653971831335582,-2.7920714251434333,7.779490901281166,0.5800018310546875,0.2609293247390809,1.1875013351440415,0.13863439254318166,2.2363682777449014,0.6630678638436152,1.711934806444468,-2.177985163330078,94.44444444444441,39.04910005567543,0.5244334713004297,11,-1.1500015258789062,-1.239999771118164,-1.8975019454956055,-3.2600021362304688,-0.3300018310546875,2,-0.005249932321995998,2.4872206191617354,43.31999969482422,-1.5937462747061488,43.45000076293945,-6.733424887464714,43.04999923706055,-0.005249932321995998
1263,2004-11-04,43.22000122070313,44.150001525878906,43.11999893188477,43.52000045776367,1453849.0,-0.013467247982045905,-3.1199789430318345,-4.285722070844585,57.80091031214756,53.95406346795391,-0.3231650334921099,-0.6619101306778603,-1.0314263045501946,-2.199358716416633,7.48065886065534,1.0300025939941335,0.24435142350573358,0.5585010528564496,-0.5193974431197219,1.636399548832621,0.01955180486836383,1.0974503008445353,-1.4519058917871135,30.597000054089513,-25.933922207666008,0.5389492479880849,11,-0.43500137329102273,-0.5249996185302805,-1.3050012588501048,-2.6700019836425852,0.43999862670897727,3,0.02614523881310471,2.20001220703125,43.810001373291016,2.4872206191617354,43.31999969482422,-1.5937462747061488,43.45000076293945,0.02614523881310471
1264,2004-11-05,44.540000915527344,44.849998474121094,43.849998474121094,43.91999816894531,2971129.0,0.030541408087510824,-1.631571550469307,-2.066681077781924,66.2849868451258,56.38962219924572,-1.6102719099090876,-1.928795785808191,-2.3070620624586127,-3.517564796884507,7.675724434212711,1.6299972534179616,0.2989072245509732,1.7820007324218778,0.4163524505119014,3.1476490143318543,1.099176591466886,2.4648248733768696,-2.581353090854293,84.80401964945874,23.261122679771795,0.682824140954989,11,-1.4050025939941406,-1.4050025939941406,-2.6875009536743164,-3.990001678466797,-0.17000198364257102,4,-0.016614316642477256,-3.1199789430318345,43.22000122070313,2.20001220703125,43.810001373291016,2.4872206191617354,43.31999969482422,-0.016614316642477256
1265,2004-11-08,44.310001373291016,44.72000122070313,44.02999877929688,44.540000915527344,914209.0,-0.005163887236386389,1.3389907218827226,-0.37096536024118626,61.49732920312642,58.1527292515365,-1.1605651756421622,-1.624571371842535,-2.0363908293452084,-3.282620085131299,8.032486208501563,0.69000244140625,0.3595503074516273,1.4520011901855483,-0.06052420604768827,2.964526586418785,0.6957384920689336,2.208263888302163,-2.0622184836731634,72.02088002877824,10.557988038800715,0.7562626981166165,11,-1.1750030517578125,-1.1750030517578125,-2.4700021743774414,-3.7600021362304688,0.22999954223632812,0,-0.016023535932406796,-1.631571550469307,44.540000915527344,-3.1199789430318345,43.22000122070313,2.20001220703125,43.810001373291016,-0.016023535932406796
1266,2004-11-09,43.900001525878906,44.599998474121094,43.810001373291016,44.36999893188477,1272540.0,-0.009252986565223775,-1.4307688696131884,2.0434710497072937,61.744959226287705,59.730949524233765,-0.600511772511723,-1.14240364823128,-1.5754601989548078,-2.869370292408618,8.728124156651436,0.7899971008300781,0.35262327755162914,0.9590013504028292,-0.5924188325687965,2.510421533374455,0.18329125891701636,1.734711441888642,-1.3919970778107285,45.0868670743026,-18.541415687212307,0.7757100914858137,11,-0.3350028991699219,-0.7650032043457031,-1.8750019073486328,-3.250001907348633,1.0,1,0.0006833434682045336,1.3389907218827226,44.310001373291016,-1.631571550469307,44.540000915527344,-3.1199789430318345,43.22000122070313,0.0006833434682045336
1267,2004-11-10,44.27000045776367,44.41999816894531,43.93999862670898,44.18000030517578,1223429.0,0.008428221390075707,1.4615640436250181,-0.19149074322075565,60.85165137470464,60.56751854734094,-0.7166636020815815,-1.4438774927046367,-1.892725036528482,-3.23425410944094,8.92662638166834,0.5199966430664062,0.5137008728404879,1.2385002136230483,-0.40331336812983665,2.8803137953759332,0.4175934227466058,2.0594070044994908,-1.5277966070902025,66.47409422966234,4.235373891908026,0.8209067908764434,11,-0.4400005340576172,-1.1350021362304688,-2.2450008392333984,-3.6200008392333984,0.470001220703125,2,-0.005647165064714965,-1.4307688696131884,43.900001525878906,1.3389907218827226,44.310001373291016,-1.631571550469307,44.540000915527344,-0.005647165064714965
1268,2004-11-11,44.900001525878906,45.0,44.040000915527344,44.2599983215332,1270596.0,0.014230880090373876,1.2857116906826036,7.111134658585174,61.22449085511429,61.117886995184335,-1.1755649728422313,-1.951021029952365,-2.46996600844345,-3.845365386820589,9.961971210751656,0.9599990844726562,0.6670569664026829,1.7270011901855469,-0.048281704523304825,3.5022840848943986,0.839359742831121,2.6146426375399727,-1.9470182128606766,91.59675718301912,30.84147801077367,0.8876414473544241,11,-0.9950008392333984,-1.69000244140625,-2.875001907348633,-4.240001678466797,-1.4300003051757741,3,-0.03162587829365959,1.4615640436250181,44.27000045776367,-1.4307688696131884,43.900001525878906,1.3389907218827226,44.310001373291016,-0.03162587829365959
1269,2004-11-12,44.43999862670898,45.0,44.31999969482422,45.0,1195943.0,-0.01024505308546142,1.4285665628980728,-0.874997764837023,67.26452975516409,61.95715977315565,-0.5561394645665203,-1.3831505928816554,-1.9695199683353977,-3.3632076960706883,10.967824362936094,0.6800003051757812,0.8399126243454873,1.1534982681274357,-0.6419266580429266,2.948923194297798,0.255785805042251,2.0512107312126204,-1.2413733112529357,52.94100676067656,-13.382142784998692,0.8977124630851816,11,-0.479999542236321,-1.229999542236321,-2.414999008178704,-3.289999008178704,-0.6800003051757741,4,-0.01755172824933615,1.2857116906826036,44.900001525878906,1.4615640436250181,44.27000045776367,-1.4307688696131884,43.900001525878906,-0.01755172824933615
1270,2004-11-15,44.43000030517578,44.88999938964844,44.310001373291016,44.70000076293945,975493.0,-0.00022498473992271784,-1.2745095105951696,0.48214249221734934,65.02382211526802,62.84833300869157,-0.43863645451735067,-1.24397239676275,-1.9154594194604329,-3.3435018040888735,12.245178597135913,0.5799980163574219,0.9210808719379031,1.0209999084472656,-0.7329363095025343,2.7749361263970656,0.14403179947236566,1.8979680174221656,-1.0152100275744615,52.10081070424521,-17.013535966923804,0.8769681089748993,11,-0.37000083923339844,-1.220001220703125,-2.405000686645508,-3.280000686645508,-0.24000167846680398,0,-0.0013504697924573428,1.4285665628980728,44.43999862670898,1.2857116906826036,44.900001525878906,1.4615640436250181,44.27000045776367,-0.0013504697924573428
1271,2004-11-16,44.349998474121094,44.7400016784668,44.02999877929688,44.709999084472656,985666.0,-0.0018006263899432717,2.380919510998858,1.3333333333333333,68.16664610971314,63.317702866294624,-0.22033494810257537,-1.080766780911901,-1.8172068339370782,-3.248889928752533,12.712747814771333,0.7100028991699148,0.9874092241889372,0.8529981613159165,-0.9045254850735134,2.6105218077053465,-0.025763661878798416,1.7317599845106315,-0.7449830298319355,38.679180776830115,-33.186637735523284,0.8787618231947166,11,-0.28999900817871094,-1.1399993896484375,-2.202498435974121,-3.1999988555908203,0.12000274658203836,1,0.004284158916422864,-1.2745095105951696,44.43000030517578,1.4285665628980728,44.43999862670898,1.2857116906826036,44.900001525878906,0.004284158916422864
1272,2004-11-17,44.88999938964844,45.0,44.209999084472656,44.209999084472656,1272631.0,0.01217589479382819,-1.3235310617195302,-1.8888865341414827,66.43230998102044,64.27674727394717,-0.6604843486455891,-1.4808951676967155,-2.326180562442147,-3.7647652187066285,13.93119870494052,0.7900009155273438,1.0160364467661083,1.2559991836547866,-0.4865268579911728,2.998525225300746,0.3847361628318069,2.1272622044777663,-1.1175857986739786,88.65974516281257,16.71347544687005,0.8712630208229802,11,-0.4849987030029297,-1.6800003051757812,-2.742499351501465,-3.739999771118164,-0.31999969482421875,2,0.00022281435434323704,2.380919510998858,44.349998474121094,-1.2745095105951696,44.43000030517578,1.4285665628980728,44.43999862670898,0.00022281435434323704
1273,2004-11-18,44.33000183105469,44.97999954223633,44.16999816894531,44.349998474121094,1064666.0,-0.012474884522339358,-3.7646583641871425,-0.029406814841409643,60.28940158978302,63.610571134464635,0.08216574537748755,-0.8345192502434173,-1.7329638437255923,-3.1796616777274807,14.681894734447068,0.8100013732910156,1.0702715801111466,0.6140014648437528,-1.0955189069503675,2.323521836637873,-0.24075872105330376,1.4687616507408094,-0.41027787099716306,30.92811074406116,-38.45304404131144,0.8547601858970596,11,0.07499885559082031,-1.1200027465820312,-2.122502326965332,-3.180002212524414,0.11999893188476562,3,0.009248811876314766,-1.3235310617195302,44.88999938964844,2.380919510998858,44.349998474121094,-1.2745095105951696,44.43000030517578,0.009248811876314766
1274,2004-11-19,43.81999969482422,44.90999984741211,43.79999923706055,44.58000183105469,1170297.0,-0.011504672121921633,-1.7749909401285549,38.00648607401755,52.92257979369317,62.65782120008316,0.5356214689879053,-0.2947359169126358,-1.20239873970705,-2.638801685520427,14.682799115548825,1.1100006103515625,1.0252508503943432,0.07549934387206747,-1.6202600152314517,1.7712587029755866,-0.7723803356796921,0.923379023423827,1.1800003051757812,1.666703753977614,-62.24202270165117,0.8478796795517599,11,0.5799999237060547,-0.6100006103515625,-1.5799999237060547,-2.6700000762939453,0.7299995422363281,4,-0.007987185681391673,-3.7646583641871425,44.33000183105469,-1.3235310617195302,44.88999938964844,2.380919510998858,44.349998474121094,-0.007987185681391673
1275,2004-11-22,43.52999877929688,43.70000076293945,43.31999969482422,43.5,888746.0,-0.006618003595321609,1.054044580077118,-0.03947196707324129,51.61786522903452,61.53258853372169,0.7859996523536665,0.11122987539955176,-0.9034848589925275,-2.319156335457471,15.267196788780799,0.5,1.0637791738955897,-0.28450145721434694,-1.806308027628205,1.2373051131995112,-1.045404742421276,0.4764018279925821,1.450000762939446,12.499943233682377,-46.656428130820146,0.7609032852069286,11,0.6300010681152273,-0.31999969482422586,-1.3024988174438548,-2.3799991607666087,1.0100021362304616,0,0.005283702014384328,-1.7749909401285549,43.81999969482422,-3.7646583641871425,44.33000183105469,-1.3235310617195302,44.88999938964844,0.005283702014384328
1276,2004-11-23,43.66999816894531,44.02999877929688,43.54999923706055,43.84000015258789,592633.0,0.003216158823211801,-1.3414620530522587,-5.6669633774147306,48.85990935439078,60.20017275368683,0.681623190753804,0.06348242882280175,-1.0176089729885902,-2.4291945900489935,15.952252013480738,0.5,0.9123775009042561,-0.20100193023681356,-1.6027444561884607,1.2007405957148336,-0.9018731932126371,0.49986933273901,1.2436013793945335,20.83323872280326,-32.46073064965283,0.7008712629758235,11,0.4900016784667969,-0.45999908447265625,-1.444997787475586,-2.519998550415039,1.0700035095214844,1,0.011907498959627727,1.054044580077118,43.52999877929688,-1.7749909401285549,43.81999969482422,-3.7646583641871425,44.33000183105469,0.011907498959627727
1277,2004-11-24,43.5,44.099998474121094,43.36000061035156,44.099998474121094,500900.0,-0.0038927908420706148,1.4666658189540074,3.5293616066419835,52.447541254741644,59.224956131423205,0.8168062829250289,0.35650823593961434,-0.8193089137374656,-2.2302389960289872,16.732593485163875,0.7399978637695312,0.8185710567587279,-0.4375001907348661,-1.606303292556703,0.7313029110869707,-1.0219017416457845,0.14690136017605226,1.3498555541992232,10.843392874788297,-43.44940231810864,0.5844015509109196,11,0.6599998474121094,-0.29000091552734375,-1.2749996185302734,-2.3500003814697266,1.279998779296882,2,0.022298878636853647,-1.3414620530522587,43.66999816894531,1.054044580077118,43.52999877929688,-1.7749909401285549,43.81999969482422,0.022298878636853647
1278,2004-11-25,43.7599983215332,44.040000915527344,43.5,43.849998474121094,814378.0,0.005976972908809275,1.2978516179824526,0.1500006357844945,41.63087318095825,56.376772067622554,0.4225256932576684,0.16315632747189568,-1.0606181608157357,-2.4573982870442705,16.899797526287834,0.5400009155273438,0.7563674493996189,-0.2145017623901353,-1.3052571349436732,0.8762536101634026,-0.7598794486669078,0.3308759238866372,1.0286629982910185,27.672866948650345,-21.820252279308463,0.5453776862767707,11,0.40000152587890625,-0.5499992370605469,-1.5349979400634766,-2.6099987030029297,0.5600013732910156,3,0.018510086936919246,1.4666658189540074,43.5,-1.3414620530522587,43.66999816894531,1.054044580077118,43.52999877929688,0.018510086936919246
1279,2004-11-26,43.58000183105469,43.72000122070313,43.22000122070313,43.650001525878906,759187.0,-0.004113265479490313,3.7619255222521755,0.7777730682829653,42.08242896259192,53.82772838399188,0.5226666932518924,0.4056953698568577,-0.8726654211529024,-2.2441583529974736,16.697593702264708,0.539997100830071,0.6694289230997441,-0.42099838256835653,-1.4406145653876195,0.5986178002509064,-0.930806473977988,0.08880970884127493,1.1499130237695354,40.909287949853436,-5.497346288607581,0.509808091409632,11,0.529998779296875,-0.37000274658203125,-1.3900022506713867,-2.430002212524414,1.7399978637695312,4,0.019963260562894547,1.2978516179824526,43.7599983215332,1.4666658189540074,43.5,-1.3414620530522587,43.66999816894531,0.019963260562894547
1280,2004-11-29,43.11000061035156,44.18000030517578,43.11000061035156,43.790000915527344,1099434.0,-0.010784791210545763,-2.147056513592658,9.71433242506812,41.54174277004308,50.869405790695204,0.8780738121956162,0.8947952214009831,-0.3871101482600636,-1.73979649759071,16.55523588851758,1.0699996948242188,0.5100370274419106,-0.8739995956420898,-1.9424644466223384,0.19446525533815873,-1.4082320211322141,-0.33976717015196556,1.5293194264253955,0.0,-44.64966952961501,0.534232425490126,11,0.9449996948242188,0.09999847412109375,-0.7700004577636719,-1.855001449584961,2.9500007629394602,0,0.03340289042731337,3.7619255222521755,43.58000183105469,1.2978516179824526,43.7599983215332,1.4666658189540074,43.5,0.03340289042731337
1281,2004-11-30,42.810001373291016,43.650001525878906,42.72000122070313,43.650001525878906,1510819.0,-0.006958924444749659,1.2142860386646577,1.2352937876560939,34.13043946985637,47.280309067232515,1.0467261134404353,1.2170251424076852,-0.07407741231391896,-1.4087483115968027,16.19753027238685,0.9300003051757741,0.32347678396009627,-1.1484989166259751,-2.3044494774347157,0.007451644182765449,-1.7264741970303419,-0.5705236362216084,1.7069731093719085,6.16439787839946,-34.24888114357692,0.5779752804043699,11,1.039999008178711,0.3999977111816406,-0.470001220703125,-1.555002212524414,2.4300003051757812,1,0.04041110690820182,-2.147056513592658,43.11000061035156,3.7619255222521755,43.58000183105469,1.2978516179824526,43.7599983215332,0.04041110690820182
1282,2004-12-01,43.58000183105469,43.84000015258789,42.810001373291016,42.81999969482422,1559941.0,0.017986461879538007,-1.6410266442349075,-0.9047642835409467,36.07594631092851,44.58992514735979,0.0797469664871926,0.4520890499337682,-0.8034525708973348,-2.138276602519227,15.609255557566406,1.029998779296875,0.17038543457051247,-0.36699848175048544,-1.5336957758302745,0.7996988123293036,-0.9503471287903835,0.21635016528941264,0.7572753254122588,58.904188331199336,23.933985306418002,0.583348647039896,12,0.2349987030029297,-0.37000274658203125,-1.2400016784667969,-2.2650012969970703,1.8899993896484446,2,0.02661770992826118,1.2142860386646577,42.810001373291016,-2.147056513592658,43.11000061035156,3.7619255222521755,43.58000183105469,0.02661770992826118
1283,2004-12-02,44.349998474121094,44.58000183105469,43.77999877929688,43.900001525878906,2065608.0,0.017668577574903033,-1.318841220698833,0.5920995833960749,49.10890789945808,44.16618382577812,-0.7678639522969277,-0.2412810311244442,-1.5082094666625068,-2.85876127252979,15.858407675048703,1.0,0.01443665092818236,0.3464982986450167,-0.7807388813227121,1.4737354786127455,-0.21712029133885125,0.9101168886288846,-1.6299972534179616,87.63423217962702,52.66781528523649,0.5636185899838647,12,-0.6999969482421875,-0.7099990844726562,-2.0574989318847656,-2.844999313354492,1.0500030517578054,3,0.009695610371366792,-1.6410266442349075,43.58000183105469,1.2142860386646577,42.810001373291016,-2.147056513592658,43.11000061035156,0.009695610371366792
1284,2004-12-03,43.79999923706055,44.27999877929688,43.41999816894531,43.5,3406585.0,-0.012401336098838422,-2.7391095225853843,0.6666694923875081,44.36492029728744,43.360301055584,-0.2469718654549382,0.2639705073501091,-0.8935031299485132,-2.2605085799948554,15.233272968296857,0.9300003051757812,-0.18822300759169508,-0.16650085449218466,-1.2678733808080622,0.9348716718236929,-0.717187117650127,0.3841854086657577,-1.0427980041503844,58.06439042798412,24.221673191610662,0.5506862631579398,12,-0.14999771118164062,0.060001373291015625,-1.5074996948242188,-2.2950000762939453,1.2900009155273438,4,0.01187215677674458,-1.318841220698833,44.349998474121094,-1.6410266442349075,43.58000183105469,1.2142860386646577,42.810001373291016,0.01187215677674458
1285,2004-12-06,43.599998474121094,43.86000061035156,43.25,43.599998474121094,1066465.0,-0.004566227543908896,1.3461369171630624,0.0,43.43256460276313,42.7572627498476,-0.04022781568748002,0.4301039878554178,-0.623982337836992,-2.008616340186073,14.486892740010903,0.6100006103515625,-0.3304557740372758,-0.3310014724731474,-1.4315254574690854,0.7695225125227907,-0.8812634649711129,0.2192605200248181,-0.8063412292480407,47.311664766154834,13.499067306240335,0.5502619924979688,12,0.0500030517578125,0.26000213623046875,-1.3074989318847656,-2.0449981689453125,1.2400016784667969,0,0.039449570662807076,-2.7391095225853843,43.79999923706055,-1.318841220698833,44.349998474121094,-1.6410266442349075,43.58000183105469,0.039449570662807076
1286,2004-12-07,43.93000030517578,44.25,43.4900016784668,43.599998474121094,1166427.0,0.007568849601005345,-1.7636532619401017,100.0,41.27272348955116,41.515616331493106,-0.368188765307508,0.10800214937836472,-0.8911241335812434,-2.2885920747648427,14.195230504440953,0.7599983215332031,-0.3768654144792194,-0.0024995803833007812,-1.10292744436952,1.0979282836029185,-0.5527135123764069,0.5477143516098053,-1.1006161685790943,63.276759447838884,34.898229996530176,0.5502139319931083,12,-0.279998779296875,-0.06999969482421875,-1.5675010681152344,-2.2750015258789062,0.8600006103515625,1,0.048486252067343694,1.3461369171630624,43.599998474121094,-2.7391095225853843,43.79999923706055,-1.318841220698833,44.349998474121094,0.048486252067343694
1287,2004-12-08,44.02000045776367,44.209999084472656,43.5,43.5099983215332,1114238.0,0.002048717322164162,-1.6792479990787126,1.5454524437046284,46.91847232976611,42.10312734802731,-0.42093567165246526,-0.0017788943891119402,-0.9288176210968828,-2.3329637425702003,13.887806479243704,0.7099990844726562,-0.39038401510520515,0.10000057220459269,-0.9899146115669382,1.1899157559761235,-0.4449570196811692,0.6449581640903546,-1.1556039672778269,57.89469155490289,28.60606243603335,0.5449575918857643,12,-0.3699989318847656,-0.15999984741210938,-1.657501220703125,-2.0900001525878906,1.0900001525878906,2,0.027714702590103224,-1.7636532619401017,43.93000030517578,1.3461369171630624,43.599998474121094,-2.7391095225853843,43.79999923706055,0.027714702590103224
1288,2004-12-09,43.47999954223633,44.20000076293945,43.099998474121094,43.95000076293945,1737328.0,-0.012267171965285706,1.2680431020921819,-0.9215671608299549,46.640310543881505,42.60955863483726,0.08400453224089688,0.44942679181280454,-0.327521807180176,-1.7372374241454125,12.754428399540982,1.1000022888183594,-0.40601872133487404,-0.36900024414062216,-1.371625594491718,0.6336251062104736,-0.87031291931617,0.13231243103492574,-0.5812909449391057,32.203472020172434,-0.5552210108998565,0.5013126751755494,12,0.17000198364257812,0.3800010681152344,-0.8649988174438477,-1.1799983978271484,2.470001220703125,3,0.045768208358275775,-1.6792479990787126,44.02000045776367,-1.7636532619401017,43.93000030517578,1.3461369171630624,43.599998474121094,0.045768208358275775
1289,2004-12-10,43.65999984741211,43.900001525878906,43.52999877929688,43.72999954223633,1138562.0,0.00413984146897084,-1.24242844592413,0.14893513408220246,51.31314392371821,43.6952698741345,-0.09326220798330809,0.21923505675818689,-0.4825244548649792,-1.8581435629387713,11.559801160084817,0.4200019836425781,-0.4313647195539403,-0.14999999999999858,-1.1158369711413059,0.8158369711413087,-0.6329184855706558,0.3329184855706586,-0.7276653854397352,48.69570697856474,12.821934920431708,0.4829184855706541,12,-0.009998321533203125,0.20000076293945312,-0.9199991226196289,-1.2099990844726562,2.5800018310546875,4,0.039853451318093036,1.2680431020921819,43.47999954223633,-1.6792479990787126,44.02000045776367,-1.7636532619401017,43.93000030517578,0.039853451318093036
1290,2004-12-13,44.36999893188477,44.599998474121094,43.83000183105469,43.9900016784668,1489175.0,0.016262003823958926,-1.2,-5.4285558583107285,56.3405948585831,46.163064917326366,-0.6769199762412512,-0.5222665375444961,-1.1664972651034375,-2.4929832134565117,10.632101706139514,0.9399986267089844,-0.3924746678660469,0.5629991531372127,-0.3950705519583977,1.5210688582328231,0.08396430058940751,1.042034005685018,-1.404711122530749,84.66669718424527,44.95340480629052,0.47903485254780437,12,-0.664999008178718,-0.5099983215332102,-1.2350006103515696,-1.5699996948242259,1.7600021362304545,0,0.016227208429922202,-1.24242844592413,43.65999984741211,1.2680431020921819,43.47999954223633,-1.6792479990787126,44.02000045776367,0.016227208429922202
1291,2004-12-14,44.540000915527344,44.79999923706055,44.290000915527344,44.5099983215332,1396987.0,0.0038314624235973316,-1.170217601272655,0.07895476539442099,59.42030387675756,48.7568824246407,-0.6433718187451944,-0.7139065260999331,-1.3066713848555125,-2.6036380766252307,10.212551828966197,0.5099983215332031,-0.3355418066172646,0.7235010147094698,-0.260652529805391,1.7076545592243306,0.23142424245203586,1.2155777869669038,-1.5093246795826403,84.70598795004993,39.63309968251961,0.49207677225743096,12,-0.5900020599365234,-0.6800003051757812,-1.4050025939941406,-1.7400016784667969,2.1499977111816335,1,0.006735501367175933,-1.2,44.36999893188477,-1.24242844592413,43.65999984741211,1.2680431020921819,43.47999954223633,0.006735501367175933
1292,2004-12-15,44.900001525878906,45.11000061035156,44.61999893188477,44.88999938964844,1475431.0,0.00808263589922964,1.2790759567785905,0.333375715193897,60.14237919048308,49.982823679199036,-0.8900363119881334,-1.1311120855362304,-1.641072608365846,-2.9035117176195087,9.598232773147636,0.5699996948242188,-0.2228022314084228,1.0830015182495103,0.09654362702940489,2.0694594094696157,0.589772572639454,1.5762304638595666,-1.7631659098672543,89.55229545842744,40.53194353442743,0.4932289456100536,12,-0.7950019836425781,-0.9850006103515625,-1.5500030517578125,-2.1000022888183594,1.2399978637695312,2,-0.00244990215174401,-1.170217601272655,44.540000915527344,-1.2,44.36999893188477,-1.24242844592413,43.65999984741211,-0.00244990215174401
1293,2004-12-16,44.7400016784668,45.099998474121094,44.34000015258789,45.0,1305615.0,-0.003563470868033103,2.3043745076087405,-25.994279176201374,60.357137261607065,51.75973667523455,-0.7475047829299584,-0.989556226848876,-1.4374619559708393,-2.697117278652179,8.856080620403542,0.7599983215332031,-0.03567606779280652,0.9025016784667983,-0.1440543056772441,1.9490576626108407,0.37922368639477355,1.425779670538823,-1.4453128629079544,76.58237322182187,25.439850383117644,0.523277992072022,12,-0.6350021362304688,-0.8250007629394531,-1.257502555847168,-1.94000244140625,1.5999984741210938,3,0.008269980286184087,1.2790759567785905,44.900001525878906,-1.170217601272655,44.540000915527344,-1.2,44.36999893188477,0.008269980286184087
1294,2004-12-17,43.47000122070313,44.66999816894531,43.22000122070313,44.61999893188477,2440667.0,-0.028386240726828382,1.3200021972723455,4.42309667385595,52.81250409781841,52.801952174685134,0.5260863364669959,0.266544674264523,-0.14318955971172187,-1.3957794320307073,8.288478855352416,1.5200004577636648,0.06591375515327513,-0.3499988555908118,-1.4094129367806474,0.7094152255990238,-0.879705896185726,0.17970818500410246,1.6399993896484304,13.227517499172523,-42.550725397370854,0.529707040594916,12,0.634998321533196,0.44499969482421164,0.08749866485594993,-0.5950012207031321,2.6699981689453054,4,0.05705082752689661,2.3043745076087405,44.7400016784668,1.2790759567785905,44.900001525878906,-1.170217601272655,44.540000915527344,0.05705082752689661
1295,2004-12-20,43.7599983215332,43.97999954223633,43.31999969482422,43.400001525878906,967320.0,0.006671200659915222,-1.538458716942376,-0.31304131491217885,57.43346665870696,54.597590304591336,0.2918646886280527,-0.00562642070131858,-0.3953731438715735,-1.6511573414232004,8.441336759995625,0.6599998474121094,0.041616644849604256,-0.0715017318725586,-1.1226220261654873,0.9796185624203702,-0.597061879019023,0.4540584152739058,1.3400001525878906,28.571284402928775,-32.09963726819541,0.5255601471464633,12,0.345001220703125,0.15500259399414062,-0.17499923706054688,-0.8849983215332031,3.19000244140625,0,0.0566728393980136,1.3200021972723455,43.47000122070313,2.3043745076087405,44.7400016784668,1.2790759567785905,44.900001525878906,0.0566728393980136
1296,2004-12-21,44.18999862670898,44.22000122070313,43.560001373291016,43.70000076293945,1029020.0,0.009826332762087553,1.3999861284505117,1.3611172923885317,55.041296467589845,55.500126319905085,-0.10881992912309357,-0.41600071522147175,-0.7795270138240724,-2.04304786292775,8.148991592013735,0.6599998474121165,0.102419824520247,0.33249855041503196,-0.7274889610979116,1.3924860619279755,-0.19749520534143983,0.8624923061715037,0.8723999023437585,51.322630648377086,-9.17637092552566,0.5299937557564708,12,-0.08499908447264914,-0.2749977111816335,-0.5549993515014577,-1.3149986267089773,2.6599998474121165,1,0.043901391755954755,-1.538458716942376,43.7599983215332,1.3200021972723455,43.47000122070313,2.3043745076087405,44.7400016784668,0.043901391755954755
1297,2004-12-22,44.47000122070313,44.77000045776367,44.25,44.560001373291016,1121758.0,0.0063363340732243145,1.0392241927400836,-0.1836745815492291,51.07916038317095,55.993331857603906,-0.35568068981142886,-0.6530915747105368,-1.0165765228274282,-2.285320670447824,8.368263321404642,0.5800018310546946,0.19845066873205752,0.5640010833740305,-0.5156948261174819,1.643696992865543,0.024153128628270792,1.1038490381197903,0.5555493621826102,66.48945883976243,9.03363192972968,0.5398479547457572,12,-0.30500030517578836,-0.5550003051757884,-0.8350019454956126,-1.595001220703132,2.719997406005845,2,0.04992123555356054,1.3999861284505117,44.18999862670898,-1.538458716942376,43.7599983215332,1.3200021972723455,43.47000122070313,0.04992123555356054
1298,2004-12-23,44.56999969482422,44.95000076293945,44.310001373291016,44.47000122070313,771570.0,0.002248672619206804,-2.0476294277929155,-1.11109227313187,57.53424453009467,56.6845652583124,-0.31827239727813605,-0.7265457345351933,-1.059001551834946,-2.3542890556795584,8.671920343025368,0.6399993896484375,0.29215102639751933,0.6234994888305678,-0.49326786115983623,1.7402668388209719,0.06511581383536225,1.1818831638257734,0.41943990081787064,78.03461452804676,19.802498390138233,0.5583836749952025,12,-0.404998779296875,-0.654998779296875,-0.7624998092651367,-1.6949996948242188,2.200000762939453,3,0.035225481390490865,1.0392241927400836,44.47000122070313,1.3999861284505117,44.18999862670898,-1.538458716942376,43.7599983215332,0.035225481390490865
1299,2004-12-24,44.45000076293945,44.849998474121094,44.099998474121094,44.849998474121094,181808.0,-0.0026923700405298012,2.750021457794902,-4.000038147555026,58.44932256926935,56.91886833727753,-0.08317366074374632,-0.5671024139609102,-0.8848602761094568,-2.1878352952137448,9.322465669140527,0.75,0.34081174921335133,0.4600006103515639,-0.6644081078512372,1.584409328554365,-0.10220374874983662,1.0222049694529645,0.504050065203856,69.32517347499972,9.310513634744979,0.5622043591014012,12,-0.2849998474121094,-0.5349998474121094,-0.6425008773803711,-1.5750007629394531,2.9199981689453196,4,0.04251967057836903,-2.0476294277929155,44.56999969482422,1.0392241927400836,44.47000122070313,1.3999861284505117,44.18999862670898,0.04251967057836903
1300,2004-12-27,44.54999923706055,45.0,44.29999923706055,44.45000076293945,628404.0,0.002249684418553999,-2.4999904632932157,-0.24999761580056648,56.458323233655825,56.589759376932896,-0.17316399592225196,-0.5836104122293477,-0.9223129568039354,-2.235376058788596,9.42035003115694,0.7000007629394531,0.44093805321172397,0.4879991531372099,-0.5822611265181479,1.5582594327925676,-0.047130986690469,1.0231292929648887,-1.3299980163574148,68.7499172156922,8.770001094384412,0.5351301398276774,12,-0.3849983215332031,-0.6349983215332031,-0.744999885559082,-1.6749992370605469,3.1500015258789062,0,0.03569023972654062,2.750021457794902,44.45000076293945,-2.0476294277929155,44.56999969482422,1.0392241927400836,44.47000122070313,0.03569023972654062
1301,2004-12-28,44.540000915527344,44.790000915527344,44.41999816894531,44.72999954223633,384804.0,-0.00022442921895460266,1.3871039192764412,-1.9000152590218966,55.50848245278704,56.074881961633345,-0.1823407524938787,-0.4609949479737452,-0.8682606159913746,-2.17531969706571,10.118492259104846,0.37000274658203125,0.5071242107638341,0.3915008544921861,-0.5206695090128406,1.3036712179972128,-0.06458432726032726,0.8475860362446994,-1.284399719238273,48.88907726868139,-10.885558685859422,0.45608518175251456,12,-0.3800010681152344,-0.625,-0.8550014495849609,-1.6650009155273438,3.520000457763679,1,0.05410866182923546,-2.4999904632932157,44.54999923706055,2.750021457794902,44.45000076293945,-2.0476294277929155,44.56999969482422,0.05410866182923546
1302,2004-12-29,44.7400016784668,45.0,44.52000045776367,44.7400016784668,575993.0,0.004490362793632796,-1.1818039950062422,-0.0,64.38359504959985,56.52226616029921,-0.4553044001475186,-0.6004193927933841,-1.0067903938560576,-2.319120382964101,10.680132347252188,0.4799995422363281,0.4937722887415248,0.5335016250610352,-0.37397191938779173,1.440975169509862,0.07976485283662527,0.987238397285445,-1.4495125061035097,71.11134658585173,7.524903786046124,0.45373677222441217,12,-0.6300010681152344,-0.8250007629394531,-1.055002212524414,-1.8650016784667969,3.329998016357422,2,0.0471613034531877,1.3871039192764412,44.540000915527344,-2.4999904632932157,44.54999923706055,2.750021457794902,44.45000076293945,0.0471613034531877
1303,2004-12-30,44.77999877929688,45.0,44.61000061035156,45.0,376789.0,0.0008939897033874988,2.5454293244555415,-100.0,63.20755311118699,57.67727160622905,-0.5465017568734254,-0.6393289360779235,-1.000992725186002,-2.2981224841004106,10.336217151846938,0.3899993896484375,0.44683877110802683,0.5519987106323327,-0.38952615441454697,1.4935235756792125,0.08123627810888934,1.0227611431557762,-1.4553193903808577,75.5554613656601,9.668821481519686,0.4707624325234416,12,-0.6199989318847727,-0.8649978637695384,-1.0949993133544993,-1.904998779296882,4.0600013732910085,3,0.05381866710827854,-1.1818039950062422,44.7400016784668,1.3871039192764412,44.540000915527344,-2.4999904632932157,44.54999923706055,0.05381866710827854
1304,2004-12-31,44.31999969482422,44.77999877929688,44.20000076293945,44.599998474121094,383765.0,-0.010272422889956223,-1.2307760024649246,1.272714662227812,49.373442210118334,56.78171333416364,0.052243338771667425,-0.14585323939159878,-0.5176531919087566,-1.7798227394529818,10.284224114696293,0.579998016357429,0.3508304153809263,0.0659996032714858,-0.8542391855549454,0.986238392097917,-0.39411979114173334,0.5261189976847049,-0.9618138936865179,14.999880790596762,-46.507260180215,0.46011939441321703,12,-0.03999900817871094,-0.404998779296875,-0.6350002288818359,-1.4449996948242188,4.58000183105468,4,0.05527980098848162,2.5454293244555415,44.77999877929688,-1.1818039950062422,44.7400016784668,1.3871039192764412,44.540000915527344,0.05527980098848162
1305,2005-01-03,45.31999969482422,45.59000015258789,44.349998474121094,44.36000061035156,1257107.0,0.022563177050670902,-1.530607001891772,-3.42858310626703,58.091286963844205,57.12060116708079,-0.7858385979042879,-1.0649907297272065,-1.4461049890452813,-2.7192666801129803,10.837947745967607,1.2700004577636719,0.28418352228770516,0.9799995422363281,-0.00228609676557312,1.9622851812382294,0.4888567227353775,1.4711423617372787,-1.9289776097092712,80.57549810637246,21.093940002661768,0.49114281950095084,1,-0.47500038146972656,-1.164999008178711,-1.6599998474121094,-2.4449996948242188,2.5900001525878906,0,0.04523387579136884,-1.2307760024649246,44.31999969482422,2.5454293244555415,44.77999877929688,-1.1818039950062422,44.7400016784668,0.04523387579136884
1306,2005-01-04,46.06000137329102,46.20000076293945,45.349998474121094,45.349998474121094,2051131.0,0.01632836900816037,-1.394362867566072,0.7395870586271919,61.15385941501546,58.24001217061908,-1.3775487411319816,-1.7257144749330493,-2.1177019542726896,-3.3961895451775135,11.158935386207789,0.8800010681152344,0.38561923807380083,1.6135011672973718,0.38689582085424945,2.840106513740494,1.0001984940758106,2.226803840518933,-2.581020165477156,93.00003051757848,35.780476105937765,0.6133026732215596,1,-0.9100017547607493,-1.6000003814697337,-2.427501678466804,-3.1850013732910227,1.6399993896484304,1,0.03560571734154183,-1.530607001891772,45.31999969482422,-1.2307760024649246,44.31999969482422,2.5454293244555415,44.77999877929688,0.03560571734154183
1307,2005-01-05,45.2400016784668,46.06999969482422,45.099998474121094,46.06000137329102,1541506.0,-0.017802858670771138,1.3095367847411443,-1.1549244316930187,54.266216714122585,57.876897968844396,-0.4881748651211524,-0.8533823726212688,-1.2254875379509471,-2.515801860779895,11.35514819652553,0.970001220703125,0.4206435622563873,0.7325014114379869,-0.5257334100300355,1.9907362329060092,0.10338400070397569,1.361618822171998,-1.597759297345398,52.00004577636719,-2.6558064275277573,0.6291174107340106,1,-0.09000205993652344,-0.7350006103515625,-1.7100019454956055,-2.365001678466797,2.55999755859375,2,0.06233420844823878,-1.394362867566072,46.06000137329102,-1.530607001891772,45.31999969482422,-1.2307760024649246,44.31999969482422,0.06233420844823878
1308,2005-01-06,45.47000122070313,45.65999984741211,45.04999923706055,45.04999923706055,1169994.0,0.005083986156123599,-1.9047510921789992,-0.5121977316499079,70.7469221198987,59.24329791891434,-0.6449018066475531,-0.9767292984161102,-1.4065131395143595,-2.6848999523492907,12.151050382638555,0.6100006103515625,0.4577958156575903,0.8630008697509837,-0.36754292323305293,2.0935446627350203,0.24772897325896537,1.478272766243002,-1.6742933366726476,63.50002288818395,3.4548971528694636,0.615271896492017,1,-0.270000457763679,-0.8200016021728587,-1.9575014114379954,-2.595001220703132,2.6999969482421804,3,0.05718052351705838,1.3095367847411443,45.2400016784668,-1.394362867566072,46.06000137329102,-1.530607001891772,45.31999969482422,0.05718052351705838
1309,2005-01-07,45.4000015258789,45.72999954223633,45.22999954223633,45.45000076293945,1442126.0,-0.0015394698250493777,-1.564081496914033,-0.11904524027939474,67.82614248242515,60.506388946555376,-0.4760328890845571,-0.8112842181981463,-1.288310268301025,-2.554905263650838,13.017497387419862,0.5,0.5089023266701105,0.706001091003408,-0.488132926276748,1.900135108283564,0.10893408236333357,1.3030680996434825,-1.460036069113876,56.756851497111796,-6.969207801946268,0.5970670086400771,1,-0.20000076293944602,-0.7500019073486257,-1.7550010681152273,-2.525001525878899,2.9899978637695384,4,0.07577089231479706,-1.9047510921789992,45.47000122070313,1.3095367847411443,45.2400016784668,-1.394362867566072,46.06000137329102,0.07577089231479706
1310,2005-01-10,45.09000015258789,45.79999923706055,44.84000015258789,45.68000030517578,1370805.0,-0.006828223851805371,1.3132563344808093,11.800183108261084,60.04466946638461,61.010409725843985,-0.09094031195731844,-0.4686019160080406,-0.9456093342178491,-2.198397170146343,12.802062665431421,0.9599990844726562,0.508994654738423,0.3599996566772461,-0.8364169190687747,1.5564162324232669,-0.23820863119576785,0.95820794455026,-1.0144325774524035,18.38234469140235,-44.97475111777098,0.5982082878730117,1,0.1100006103515625,-0.4400005340576172,-1.3349990844726562,-2.2150001525878906,3.6100006103515625,0,0.08449770149473679,-1.564081496914033,45.4000015258789,-1.9047510921789992,45.47000122070313,1.3095367847411443,45.2400016784668,0.08449770149473679
1311,2005-01-11,44.84000015258789,45.4000015258789,44.61000061035156,45.4000015258789,1572391.0,-0.005544466603548015,1.821424922173601,0.949154624511028,54.157297784300276,59.874154474144035,0.23030927444178673,-0.2055110087711114,-0.6609496369838297,-1.9071831797920709,12.215817977542045,0.7900009155273366,0.5099465313453351,0.09499969482421733,-1.0989067693539738,1.2889061590024085,-0.5019535372648747,0.6919529269133093,-0.6369665861841654,15.753403182400124,-45.257377889124,0.5969532320890949,1,0.3600006103515625,-0.1900005340576172,-1.0849990844726562,-1.9650001525878906,3.470001220703132,1,0.0684656486257178,1.3132563344808093,45.09000015258789,-1.564081496914033,45.4000015258789,-1.9047510921789992,45.47000122070313,0.0684656486257178
1312,2005-01-12,44.790000915527344,45.90999984741211,44.61999893188477,44.790000915527344,1840064.0,-0.0011150588066548561,-6.588152137327775,-0.0,52.500017339557054,58.68442827729626,0.3220095020156464,-0.17304751800010365,-0.5919537257664018,-1.819035724857926,11.470407433916423,1.2900009155273366,0.5194271195869007,0.05050048828125142,-1.1414112682633544,1.2424122448258572,-0.5454553899910479,0.6464563665535508,-0.4671493173314758,13.846185447214829,-43.15182914110401,0.5959558782723015,1,0.4099998474121094,-0.1400012969970703,-1.0349998474121094,-1.9150009155273438,3.1599998474121094,2,0.06496985460885085,1.821424922173601,44.84000015258789,1.3132563344808093,45.09000015258789,-1.564081496914033,45.4000015258789,0.06496985460885085
1313,2005-01-13,45.11000061035156,45.5099983215332,45.040000915527344,45.06000137329102,1291640.0,0.007144444927065896,-9.444369092527445,100.0,57.1739197137978,59.55114799992731,0.060059209654752976,-0.48897664817751263,-0.8698262733850441,-2.103588908073327,11.157827180132635,0.7199974060058594,0.5473576518473706,0.35200023651123047,-0.8513748366670626,1.5553753096895235,-0.24968730007791606,0.953687773100377,-0.6745200622710783,38.46156103372488,-16.27584227075095,0.6016875365891448,1,0.16499900817871094,-0.46000099182128906,-1.3549995422363281,-2.2350006103515625,3.0,3,0.05963197939065634,-6.588152137327775,44.790000915527344,1.821424922173601,44.84000015258789,1.3132563344808093,45.09000015258789,0.05963197939065634
1314,2005-01-14,45.95000076293945,46.18999862670898,44.61999893188477,45.0,1566060.0,0.018621151434769168,1.1958091579635355,19.000305180440634,63.108637509215185,60.10863139385742,-0.5860380456213861,-1.194919281219299,-1.699623879100102,-2.9049738755456787,12.307529832682132,1.5699996948242045,0.5392314367231776,1.068000411987306,-0.08666364621577571,2.222664470190388,0.4906683828857652,1.645332441088847,-1.408649001967433,84.81024271645454,30.529830523926393,0.5773320291015419,1,-0.5450000762939453,-1.239999771118164,-2.1949996948242188,-2.8299999237060547,1.5999984741210938,4,0.04831332685844858,-9.444369092527445,45.11000061035156,-6.588152137327775,44.790000915527344,1.821424922173601,44.84000015258789,0.04831332685844858
1315,2005-01-17,46.2400016784668,46.29999923706055,45.91999816894531,46.02999877929688,503600.0,0.006311227654238527,1.303050620181026,0.2210555058083664,65.12456482237546,60.54982088356409,-0.8178145640154284,-1.3592897354163966,-1.968427350268584,-3.1552392866459726,13.558885586585268,0.3800010681152344,0.5487556116911136,1.2340011596679688,0.054287422428906495,2.413714896907031,0.6441442910484341,1.8238580282875034,-1.6200027465820241,96.44984571907102,39.77366149571566,0.5898568686195319,1,-0.7850017547607422,-1.480001449584961,-2.4850006103515625,-3.1200008392333984,0.7699966430664062,0,0.046496488605943576,1.1958091579635355,45.95000076293945,-9.444369092527445,45.11000061035156,-6.588152137327775,44.790000915527344,0.046496488605943576
1316,2005-01-18,46.13000106811523,46.20000076293945,45.58000183105469,45.88999938964844,955887.0,-0.002378905846856738,2.263143100938614,1.1428493578681636,62.567809190594,61.472220047616474,-0.7787323032875193,-1.1557530253735209,-1.824852924146299,-2.9987138329411422,14.728995909938911,0.6599998474121094,0.6723369154528598,1.0270004272460866,-0.1886890290345562,2.2426898835267295,0.4191556991057652,1.634845155386408,-1.5100021362304545,89.88106321043,33.583742493766685,0.6078447281403224,1,-0.6750011444091726,-1.3700008392333913,-2.3475008010864187,-2.920001983642571,0.31999969482422586,1,0.05571211002205234,1.303050620181026,46.2400016784668,1.1958091579635355,45.95000076293945,-9.444369092527445,45.11000061035156,0.05571211002205234
1317,2005-01-19,46.68999862670898,46.959999084472656,46.20000076293945,46.34000015258789,1405799.0,0.012139552257258046,-1.4127036027853466,1.4583167766033673,65.78512469647909,60.92090922279207,-1.2420303438979516,-1.6241788687199303,-2.356005223433577,-3.5102142564037777,15.557540943149561,0.829998016357429,0.6924646568132076,1.4759981155395465,0.1078273064103783,2.8441689246687147,0.7919127109749624,2.1600835201041306,-1.9355996704101415,88.46151965139504,33.170924636964656,0.6840854045645842,1,-0.9049987792968679,-1.5999984741210866,-2.784998893737786,-3.479999542236321,-1.0799980163574148,2,0.03469699709212071,2.263143100938614,46.13000106811523,1.303050620181026,46.2400016784668,1.1958091579635355,45.95000076293945,0.03469699709212071
1318,2005-01-20,46.13999938964844,46.58000183105469,46.02000045776367,46.58000183105469,1120160.0,-0.011779808379474122,1.5454466638923567,-1.257155313351524,64.82084589367051,60.586987379597105,-0.6559805910280687,-1.001896162716065,-1.8032669642201,-2.918575243227359,16.117463360244912,0.6699981689453054,0.6200909000664439,0.847498893737793,-0.5450357807568054,2.2400335682323913,0.1512315564904938,1.5437662309850921,-1.1650404205322218,64.9572802840481,4.381391433086165,0.6962673372472985,1,-0.3549995422363281,-1.0499992370605469,-2.1299991607666016,-2.875,0.6700019836425852,3,0.0392284654797177,-1.4127036027853466,46.68999862670898,2.263143100938614,46.13000106811523,1.303050620181026,46.2400016784668,0.0392284654797177
1319,2005-01-21,46.34000015258789,46.599998474121094,45.72000122070313,45.72000122070313,799570.0,0.004334650316105693,-1.8387057079044777,-1.4090806630600476,59.5505658110267,60.532086973446226,-0.7918965820438402,-1.1099506942516086,-1.9833186687952562,-3.0793422873206566,16.842972732064613,0.8799972534179616,0.6547463318998155,0.9529996871948256,-0.4552333033568132,2.3612326777464645,0.2488831919190062,1.657116182470645,-1.166537171936028,55.072451749512105,-2.8507838183691874,0.7041164952758183,1,-0.5550003051757812,-1.25,-2.3299999237060547,-3.075000762939453,0.3800010681152415,4,0.03819595278237875,1.5454466638923567,46.13999938964844,-1.4127036027853466,46.68999862670898,2.263143100938614,46.13000106811523,0.03819595278237875
1320,2005-01-24,46.13999938964844,46.31000137329102,45.54999923706055,46.29999923706055,1174606.0,-0.004315942215815549,7.444274906223584,-0.2580647146047812,50.83331280284124,60.16275530883967,-0.4775048904574746,-0.8271309479739273,-1.764959242361627,-2.8394354459306186,17.329413996195083,0.7900009155273438,0.5765934168071638,0.6734989166259737,-0.7151658747935343,2.0621637080454818,-0.020833479083783857,1.3678313123357313,-0.787882798614497,41.84398698132962,-11.16133976929845,0.6943323957097541,1,-0.35000038146972656,-1.0,-2.1299991607666016,-2.875,0.9900016784667898,0,0.030559164847506315,-1.8387057079044777,46.34000015258789,1.5454466638923567,46.13999938964844,-1.4127036027853466,46.68999862670898,0.030559164847506315
1321,2005-01-25,46.95000076293945,47.1500015258789,46.1500015258789,46.18999862670898,1638411.0,0.01755529657576771,-1.3809627611262085,-4.75001788141053,67.84967387928351,61.868272702142605,-1.069160572627304,-1.5255389312314875,-2.544232056842958,-3.6171891947063983,18.145213663951054,1.0100021362304616,0.5466485045079921,1.3630002975463853,-0.10323862574487919,2.82923922083765,0.6298808359007495,2.096119759192021,-1.4370959225616389,87.49997019772063,32.9477969273328,0.733119461645633,1,-1.0650005340576172,-1.5949993133544922,-2.940000534057617,-3.6850013732910156,-0.25,1,0.0012779032506664567,7.444274906223584,46.13999938964844,-1.8387057079044777,46.34000015258789,1.5454466638923567,46.13999938964844,0.0012779032506664567
1322,2005-01-26,46.849998474121094,47.45000076293945,46.56000137329102,47.15999984741211,1470426.0,-0.002129974168121773,-1.0000085723960435,-0.40789539727952234,64.80682584692752,62.71637338360147,-0.7221606981296205,-1.3274131020553668,-2.4314381951399753,-3.482159608311001,18.832638597530572,0.8899993896484304,0.5894751005662613,1.1574981689453097,-0.3550438848896249,2.670040222780244,0.4012271420278424,1.913769195862777,-1.2999992370605469,68.4209575283994,14.380966626546623,0.756271026917468,1,-0.8149986267089844,-1.0749988555908203,-2.839998245239258,-3.5849990844726562,-0.3400001525878906,2,-0.008537838296891143,-1.3809627611262085,46.95000076293945,7.444274906223584,46.13999938964844,-1.8387057079044777,46.34000015258789,-0.008537838296891143
1323,2005-01-27,47.18999862670898,47.20000076293945,46.22000122070313,47.18000030517578,1597550.0,0.007257207335357618,64.32765416401733,-0.03225250722941164,68.15411364074254,63.276981842660064,-0.8225889483195843,-1.5574562838763981,-2.7363790517321647,-3.780807987797438,19.366332599400536,0.979999542236321,0.7039707441699008,1.3769983291625891,-0.21154013727878862,2.965536795603967,0.5827290959419003,2.171267562383278,-1.3739991760253858,86.31568803029232,31.271889536609677,0.7942692332206905,1,-0.6899986267089773,-1.4149990081787038,-3.1499977111816335,-3.9249992370605398,-0.6099967956542898,3,-0.03348162878443384,-1.0000085723960435,46.849998474121094,-1.3809627611262085,46.95000076293945,7.444274906223584,46.13999938964844,-0.03348162878443384
1324,2005-01-28,46.77000045776367,47.5,46.5,47.18999862670898,1040493.0,-0.008900152175626341,-1.0833353201567206,-42.00686760781243,66.66666666666671,63.44832649202575,-0.30624665168263476,-0.9955410352609704,-2.2690377468455267,-3.325153001052904,20.71466179233766,1.0,0.836971142964785,0.8345001220703097,-0.6432707455746751,2.3122709897152944,0.09561468824781372,1.5733855558928056,-0.7252408233642598,62.56414068598011,2.7638246106173767,0.7388854338224936,1,-0.24500083923339844,-0.970001220703125,-2.729999542236328,-3.5050010681152344,0.020000457763671875,4,0.00085526865802521,64.32765416401733,47.18999862670898,-1.0000085723960435,46.849998474121094,-1.3809627611262085,46.95000076293945,0.00085526865802521
1325,2005-01-31,47.36999893188477,47.59000015258789,46.9000015258789,47.099998474121094,915112.0,0.012828703618742443,-1.0597147493380934,-0.6428610354223712,73.46937908894554,64.65961203628704,-0.8147813361497356,-1.5115838304754874,-2.8043959107961385,-3.889954777015795,21.14005311451065,0.8199996948242188,0.9490224561868104,1.3319986343383832,-0.24693520594443896,2.9109324746212053,0.5425317141969757,2.1214655544797907,-1.1499977111816406,84.72212288105342,18.550833054829226,0.7894669201414096,1,-0.799999237060554,-1.4749984741211009,-3.329998016357429,-4.104999542236335,-0.31999969482422586,0,-0.013721716821575192,-1.0833353201567206,46.77000045776367,64.32765416401733,47.18999862670898,-1.0000085723960435,46.849998474121094,-0.013721716821575192
1326,2005-02-01,47.70000076293945,47.70000076293945,47.02999877929688,47.349998474121094,1360506.0,0.006966473263577688,2.8285577268912196,1.296302575622679,75.66136533820617,65.75697210759004,-1.0042678636435198,-1.804962745740184,-3.069103327681546,-4.174979123051429,20.985482252381658,0.670001983642571,0.9718396656133592,1.580000495910646,-0.16532010149346377,3.3253210933147557,0.7073401972085946,2.4526607946126973,-1.2333997344970626,100.0,26.085921972984366,0.8726602987020542,2,-1.0750007629394531,-1.75,-3.6599998474121094,-4.435001373291016,-0.9000015258789062,1,-0.01194967894564658,-1.0597147493380934,47.36999893188477,-1.0833353201567206,46.77000045776367,64.32765416401733,47.18999862670898,-0.01194967894564658
1327,2005-02-02,48.06000137329102,48.06000137329102,47.54999923706055,47.9000015258789,956362.0,0.007547182486237425,5.375032782585413,0.4571394317228556,75.8318674704028,66.98041894944919,-1.284584460415374,-2.047858487739269,-3.3527996683863464,-4.485536201293883,21.347928627603174,0.5100021362304759,0.9698690244508938,1.7990011215210018,-0.09618784581996209,3.6941900888619656,0.8514066378505163,2.7465956051914873,-1.3467203979492197,100.0,20.70908475151117,0.947594483670483,2,-1.2550010681152415,-1.9300003051757884,-4.022500991821296,-4.795001983642585,-1.3900032043457102,2,-0.028297972773412727,2.8285577268912196,47.70000076293945,-1.0597147493380934,47.36999893188477,-1.0833353201567206,46.77000045776367,-0.028297972773412727
1328,2005-02-03,48.06999969482422,48.43000030517578,47.81000137329102,48.0,1214579.0,0.0002080383114335671,-1.7555694957784285,0.43749850988242067,71.72129577733435,68.33272227903892,-1.1086030743075739,-1.9532271638574343,-3.293186115534027,-4.4520774190024,21.92511064166225,0.6199989318847585,1.0030034940383317,1.678999519348146,-0.34035789375045056,3.6983569324467425,0.6693208127988441,2.6886782258974478,-1.0873746398925732,81.34712158406762,2.6405841991291084,1.009678706549299,2,-1.0799999237060547,-1.7549991607666016,-4.057498931884766,-4.805000305175781,-1.4199981689453196,3,-0.03245270195953387,5.375032782585413,48.06000137329102,2.8285577268912196,47.70000076293945,-1.0597147493380934,47.36999893188477,-0.03245270195953387
1329,2005-02-04,48.84000015258789,48.84000015258789,48.20000076293945,48.4000015258789,1209835.0,0.0160183162607046,1.9090972143953253,6.2857220708447885,74.25371434753033,70.93498911733772,-1.6613988226476124,-2.5848228577328882,-3.977389267608828,-5.17817285489334,22.571203091284257,0.7700004577636719,0.9876947837065941,2.2770000457763686,0.0388892938238925,4.515110797728845,1.1579446698001306,3.3960554217526067,-1.5679000476074165,100.0,22.565546584719556,1.1190553759762374,2,-1.3449993133544922,-2.3199996948242188,-4.802499771118164,-5.575000762939453,-1.970001220703118,4,-0.04627351176233463,-1.7555694957784285,48.06999969482422,5.375032782585413,48.06000137329102,2.8285577268912196,47.70000076293945,-0.04627351176233463
1330,2005-02-07,48.9000015258789,49.25,48.349998474121094,48.7599983215332,1458443.0,0.0012285293428244692,1.1428603866467455,0.3181900938938431,76.08286008829131,71.84978758500525,-1.440171172109146,-2.4714666851231613,-3.9339752971584048,-5.187087684946569,24.012136053005793,0.9000015258789062,1.0295572015390846,2.146501350402822,-0.20920638769703004,4.502209088502674,0.968647481352896,3.324355219452748,-1.3143214113769446,84.23431163653822,8.028338169523266,1.1778538690499267,2,-1.1650009155273366,-2.1000022888183523,-4.802500724792473,-5.635002136230462,-1.5100021362304616,0,-0.0431492953887721,1.9090972143953253,48.84000015258789,-1.7555694957784285,48.06999969482422,5.375032782585413,48.06000137329102,-0.0431492953887721
1331,2005-02-08,47.90999984741211,49.09000015258789,47.77999877929688,49.09000015258789,1841397.0,-0.02024543246574051,1.2203407364303374,-8.428380698074049,60.627178163471044,71.38538228684342,-0.3348901980365966,-1.3066692967356772,-2.84025862885305,-4.150918283745398,25.540474999969078,1.3100013732910085,1.09353653863797,1.0029996871948228,-1.22430546984166,3.2303048442313056,-0.1106528913234186,2.116652265713064,1.3400001525878906,21.176496987512483,-51.27006038885065,1.113652578518242,2,-0.17499923706054688,-0.9799995422363281,-3.4099998474121094,-4.405000686645508,-1.3899993896484375,1,-0.01795033631998677,1.1428603866467455,48.9000015258789,1.9090972143953253,48.84000015258789,-1.7555694957784285,48.06999969482422,-0.01795033631998677
1332,2005-02-09,47.70000076293945,48.27999877929688,47.4000015258789,47.90999984741211,1492195.0,-0.004383199439396357,-1.1728392736040962,0.1779652797982737,64.44444287461181,70.97319664616224,0.009344192051557343,-0.9143620953747558,-2.551669597838668,-3.886402637231349,26.306224198447616,0.879997253417983,1.2385412828545697,0.6475006103515639,-1.3675991492512978,2.6626003699544256,-0.3600492694498669,1.6550504901529948,1.5499992370605469,16.216188351348666,-54.815759897496974,1.0075498798014322,2,0.17499923706054688,-0.7700004577636719,-2.895000457763672,-3.8900012969970703,-0.9500007629394531,2,-0.01886795621559323,1.2203407364303374,47.90999984741211,1.1428603866467455,48.9000015258789,1.9090972143953253,48.84000015258789,-0.01886795621559323
1333,2005-02-10,47.79999923706055,48.13999938964844,47.5,47.9000015258789,977072.0,0.0020964040360935687,1.2069019948304098,0.47620345140777726,63.77356833774311,70.65174127628184,0.005558471131699605,-0.8458677310524294,-2.5951188709870365,-3.923404726363202,27.11335543512561,0.6399993896484375,1.234488174905401,0.6129991531372099,-1.2057120287359382,2.431710335010358,-0.2963564377993606,1.5223547440737804,1.376000823974607,21.621515735124,-49.30471422378864,0.9093555909365728,2,0.27500152587890625,-0.8699989318847656,-2.972498893737793,-3.989999771118164,-0.9199981689453196,3,-0.02364019008684659,-1.1728392736040962,47.70000076293945,1.2203407364303374,47.90999984741211,1.1428603866467455,48.9000015258789,-0.02364019008684659
1334,2005-02-11,48.16999816894531,48.16999816894531,47.4000015258789,47.7400016784668,1197744.0,0.007740563552099289,2.5814089654989196,-4.2998664886518405,68.55574338460518,70.10578175357735,-0.16200275494524163,-1.0972805994457175,-2.885372427951978,-4.225380804701729,27.145399644573043,0.7699966430664134,1.2738862007806446,0.8719982147216783,-0.8991936358927148,2.6431900653360714,-0.013597710585514733,1.7575941400288713,0.9349619506835936,41.62147449511947,-31.62095075212916,0.8855959253071956,2,-0.029998779296875,-1.2399978637695312,-3.244997978210449,-4.35999870300293,-1.4099998474121094,4,-0.03155484120500418,1.2069019948304098,47.79999923706055,-1.1728392736040962,47.70000076293945,1.2203407364303374,47.90999984741211,-0.03155484120500418
1335,2005-02-14,48.38999938964844,48.43000030517578,47.9000015258789,48.0,797582.0,0.004567183497319549,1.2553080968768564,0.9069827272646623,64.75408106073584,68.89386127830286,-0.2482022565308668,-1.2099873800440548,-3.0149800546331633,-4.372515202405815,27.159691793039197,0.5299987792968821,1.2748852839355749,0.9844995498657241,-0.7772759076622862,2.7462750073937343,0.1036118211017154,1.8653872786297327,0.6467623862304706,58.57980285447951,-12.32794108304978,0.8808877287640056,2,-0.06499862670898438,-1.4599990844726562,-3.464999198913574,-4.149999618530273,-1.4599990844726562,0,-0.03141145850249427,2.5814089654989196,48.16999816894531,1.2069019948304098,47.79999923706055,-1.1728392736040962,47.70000076293945,-0.03141145850249427
1336,2005-02-15,48.70000076293945,48.88999938964844,48.09000015258789,48.29999923706055,797965.0,0.006406310750178168,1.0512833052936343,1.025646543291991,68.1729099544111,68.04286599874824,-0.44861262174774197,-1.3887823974647375,-3.239760443760346,-4.613015179429027,27.91995997746801,0.7999992370605469,1.3306441939173368,1.1660009384155288,-0.5788797678076563,2.910881644638714,0.29356058530393625,2.0384412915271213,0.27129060293945173,87.24839603270922,15.36406907840734,0.8724403531115936,2,-0.375,-1.7700004577636719,-3.77500057220459,-4.239999771118164,-2.069999694824226,1,-0.026899411761157954,1.2553080968768564,48.38999938964844,2.5814089654989196,48.16999816894531,1.2069019948304098,47.79999923706055,-0.026899411761157954
1337,2005-02-16,48.31000137329102,48.83000183105469,47.97999954223633,48.83000183105469,1298478.0,-0.008008200894017659,2.2692366944210103,-1.2999961853172686,60.89496964569345,66.83994087301033,-0.021703759846793957,-0.9182740100006512,-2.7702162426659456,-4.161463512888822,27.87430475105943,0.8500022888183594,1.2875939689822147,0.6950014114379925,-1.0352563218334438,2.425259144709429,-0.1701274551977221,1.5601302780737072,0.5984383989878808,61.07390282492885,-8.613794827958515,0.8651288666357179,2,0.014999389648430395,-1.37500190734864,-3.3850011825561594,-3.8500003814697337,-1.6800003051757955,2,-0.03705238800752719,1.0512833052936343,48.70000076293945,1.2553080968768564,48.38999938964844,2.5814089654989196,48.16999816894531,-0.03705238800752719
1338,2005-02-17,47.95000076293945,48.290000915527344,47.86000061035156,48.11000061035156,991088.0,-0.007451885740384245,-1.529412424687812,0.30769174338847943,61.61417204578839,65.4355472839279,0.3570304989998263,-0.4381859857321402,-2.3158055108089854,-3.734353597250056,28.052893411269586,0.45000076293946023,1.1891228459763,0.24450073242187642,-1.3444946312228367,1.8334960960665896,-0.5499969494004802,1.038998414244233,0.9399986267089844,36.912753396109814,-32.28490439523204,0.7944976818223553,2,0.375,-1.0150012969970703,-3.02500057220459,-3.489999771118164,-1.3199996948242259,3,-0.025026084334641596,2.2692366944210103,48.31000137329102,1.0512833052936343,48.70000076293945,1.2553080968768564,48.38999938964844,-0.025026084334641596
1339,2005-02-18,48.11000061035156,48.45000076293945,47.65999984741211,47.88000106811523,1291528.0,0.0033368059409035755,-1.358204706297648,-1.437498509882504,57.974150511078605,63.42346844201539,0.09229646793382784,-0.4835760113635601,-2.3833923279581626,-3.8452720267652936,28.60667201211924,0.7900009155273438,1.0625215974676365,0.3160005569458022,-1.144762796736245,1.7767639106278494,-0.41438111989521786,1.0463822337868223,0.7203988647460946,36.58544149709866,-29.382418945058816,0.7303816768410225,2,0.13500022888183594,-1.1750011444091797,-3.147500991821289,-3.6499996185302734,-1.4799995422363352,4,-0.025566400470418693,-1.529412424687812,47.95000076293945,2.2692366944210103,48.31000137329102,1.0512833052936343,48.70000076293945,-0.025566400470418693
1340,2005-02-21,47.54999923706055,48.38999938964844,47.290000915527344,47.93000030517578,870606.0,-0.011640020082862468,-1.4444472701533089,-1.6521818453219599,48.45994413469084,62.0715535499287,0.49244759368267665,0.19760657259224956,-1.758468727261885,-3.2427794135793775,29.240203465747218,1.0999984741210938,0.9689410019685596,-0.3145008087158203,-1.559288146936126,0.9302865295044853,-0.9368944778259731,0.3078928603943325,1.2231843200683628,16.249910592947572,-43.53714421837022,0.622393669110152,2,0.5400009155273438,-0.14999961853027344,-2.4924983978271484,-3.089998245239258,-0.4500007629394531,0,-0.01661410995169088,-1.358204706297648,48.11000061035156,-1.529412424687812,47.95000076293945,2.2692366944210103,48.31000137329102,-0.01661410995169088
1341,2005-02-22,47.0099983215332,47.7599983215332,46.7599983215332,47.7599983215332,1276818.0,-0.01135648631317887,1.6666666666666667,1.97367866285198,39.60393646304494,59.31149728197683,0.9961091082794837,0.7824494085986018,-1.16396239699246,-2.6623572571104788,28.753169131272948,1.0,0.7651718027329864,-0.857501602172853,-2.0932658430753293,0.3782626387296233,-1.4753837226240876,-0.2396194817216184,1.674194277099616,12.077274209925937,-40.86239663183131,0.6178821204512365,2,0.8150005340576172,0.3900012969970703,-1.9024982452392578,-2.499998092651367,0.07000350952148438,1,-0.0017017234463668762,-1.4444472701533089,47.54999923706055,-1.358204706297648,48.11000061035156,-1.529412424687812,47.95000076293945,-0.0017017234463668762
1342,2005-02-23,46.45000076293945,47.459999084472656,46.1500015258789,46.52999877929688,1837777.0,-0.011912307564096225,-2.852953881193947,0.10666402180990531,35.53572973425872,56.17395965936745,1.5199906497032742,1.3817886730907532,-0.5664485319075894,-2.06925529469887,27.97284135151916,1.309997558593757,0.5152531997404708,-1.3974992752075224,-2.712976594471236,-0.08202195594380868,-2.0552379348393828,-0.739760615575662,2.0802562935253945,13.043449416268466,-34.80323584727727,0.6577386596318577,2,1.0699996948242188,0.9499988555908203,-1.3425006866455078,-1.9400005340576172,0.5499992370605469,2,0.003875141059618503,1.6666666666666667,47.0099983215332,-1.4444472701533089,47.54999923706055,-1.358204706297648,48.11000061035156,0.003875141059618503
1343,2005-02-24,45.61000061035156,46.20000076293945,44.849998474121094,46.20000076293945,2871983.0,-0.01808396423661829,3.5762777616138104,7.3751847789798415,21.51676885162844,50.94740693348115,2.253667596589537,2.210693573269559,0.30723861943438635,-1.1911188899764937,28.178501907699182,1.6000022888183594,0.4001573254816435,-2.158499526977536,-3.791646868760388,-0.5253521851946843,-2.9750731978689586,-1.3419258560861138,2.682230893054694,21.11115702873419,-19.30658464400971,0.8165736708914253,2,1.2599983215332031,1.4399986267089844,-0.1725006103515625,-0.7700004577636719,1.5200004577636648,3,0.02236352650984541,-2.852953881193947,46.45000076293945,1.6666666666666667,47.0099983215332,-1.4444472701533089,47.54999923706055,0.02236352650984541
1344,2005-02-25,46.81000137329102,46.959999084472656,45.81000137329102,45.88000106811523,2346534.0,0.026310036107894952,-1.1495290451845825,-1.576271296026921,34.65492121055287,47.60305583901637,0.9392341528819941,1.068632580314251,-0.8034943035502735,-2.348332735078081,27.76615285874832,1.3499984741210938,0.30074521205482796,-0.960498809814446,-2.58858757674507,0.6675899571161779,-1.7745431932797544,-0.14645442634913763,1.0691621666010107,55.36729921658659,19.645553142649376,0.8140443834653118,2,0.059997558593742895,0.23999786376952414,-1.3725013732910227,-1.970001220703132,-0.15000152587891336,4,-0.003845338600620085,3.5762777616138104,45.61000061035156,-2.852953881193947,46.45000076293945,1.6666666666666667,47.0099983215332,-0.003845338600620085
1345,2005-02-28,46.72000122070313,47.2599983215332,46.34000015258789,47.13000106811523,1408048.0,-0.0019226693003099316,1.7462863324508213,-0.44085990631432537,39.93232946334121,44.46521356223083,0.8576210167214597,1.167287147718163,-0.632780514817803,-2.210844497473694,27.12278828812529,0.9199981689453125,0.19146000747657865,-1.0179990768432532,-2.704647505147392,0.6686493514608856,-1.8613232909953226,-0.17467486269118382,0.795662511296392,64.26126613872677,25.596709130630884,0.843324214152068,2,0.11999893188475852,0.32999801635741477,-1.282501220703132,-1.8800010681152415,0.3699989318847585,0,-0.0019263730786895916,-1.1495290451845825,46.81000137329102,3.5762777616138104,45.61000061035156,-2.852953881193947,46.45000076293945,-0.0019263730786895916
1346,2005-03-01,47.13000106811523,47.47000122070313,46.22000122070313,46.22000122070313,1547964.0,0.008775681436206995,-1.7472532079094627,-2.2195126489826342,45.33551851158138,42.7363856584406,0.22517603699364486,0.7508935418297114,-0.9695006676181137,-2.5693723268019966,26.253437226663245,1.25,0.019686633368614537,-0.5794992446899485,-2.2879730473991557,1.1289745580192587,-1.4337361460445521,0.2747376566646551,-2.2800025939941335,87.02290854345642,43.63844986628456,0.854236901354602,3,-0.48000144958495383,-0.0800018310546804,-1.665001869201653,-2.2900009155273366,-0.4799995422363281,1,-0.0006365922621298647,1.7462863324508213,46.72000122070313,-1.1495290451845825,46.81000137329102,3.5762777616138104,45.61000061035156,-0.0006365922621298647
1347,2005-03-02,46.70000076293945,47.06999969482422,46.45000076293945,47.0,1214965.0,-0.009123706671559595,1.8181857589970782,-0.3296695465539915,41.459642413731,40.49699347710089,0.4501151169362245,1.1318104136816416,-0.4787331419188732,-2.0933906115464325,24.99853583807761,0.6800003051757741,-0.15566437741296113,-0.9414995193481417,-2.6987971608451318,0.8157981221488484,-1.8201483400966367,-0.06285069859964665,-1.797602233886721,70.61070036021168,23.46240585731187,0.8786488207484955,3,-0.05000114440917969,0.34999847412109375,-1.0799999237060547,-1.7649993896484375,-0.06999969482422586,2,0.008137067706791123,-1.7472532079094627,47.13000106811523,1.7462863324508213,46.72000122070313,-1.1495290451845825,46.81000137329102,0.008137067706791123
1348,2005-03-03,46.5099983215332,46.9000015258789,46.2400016784668,46.52000045776367,1068784.0,-0.004068574695977989,-1.4000194204385987,0.03334053889093753,36.741227880413575,38.13777985147144,0.4630687164732805,1.2637418035660133,-0.23214217942840776,-1.851817624375137,23.4351155013109,0.6599998474121023,-0.40219940034286594,-1.053501892089841,-2.8682633512739315,0.7612595670942497,-1.9608826216818827,-0.14612116249779916,-1.556247738647464,42.16849473410825,-5.444315608442892,0.9073807295920436,3,0.1100006103515625,0.5400009155273438,-0.6049985885620117,-1.424997329711914,0.17000198364257812,3,0.010535405206409942,1.8181857589970782,46.70000076293945,-1.7472532079094627,47.13000106811523,1.7462863324508213,46.72000122070313,0.010535405206409942
1349,2005-03-04,46.58000183105469,46.88999938964844,46.43000030517578,46.79999923706055,1201194.0,0.0015051281885141155,1.3000085831179606,21.995041952707858,35.18825599268774,36.66314783569332,0.17121649229001434,1.0706357113662506,-0.23970847215208835,-1.870916657280958,21.45310688338158,0.45999908447265625,-0.5917284447859217,-0.8704984664916964,-2.631233560224466,0.8902366272410731,-1.7508660133580776,0.009869080374684813,-1.5759262354126022,28.80004882812443,-16.705680846061938,0.8803675468663836,3,-0.27500343322753906,0.4699974060058594,-0.4425020217895508,-1.4950008392333984,0.6399993896484446,4,0.011807625921857579,-1.4000194204385987,46.5099983215332,1.8181857589970782,46.70000076293945,-1.7472532079094627,47.13000106811523,0.011807625921857579
1350,2005-03-07,46.790000915527344,46.86000061035156,46.47000122070313,46.5,1015153.0,0.004508352859974529,-1.228577656675799,-1.3182015224289505,34.10983397514542,36.05269200370448,-0.17648483215030808,0.7319848710800656,-0.38676655488217193,-2.025239602076077,19.05554278563836,0.3899993896484304,-0.7685098627857911,-0.5549993515014648,-2.1990312264556593,1.0890325234527296,-1.377015288978562,0.2670165859756324,-1.7366068073840353,45.59997558593693,5.15240103466104,0.822015937477099,3,-0.6300010681152344,0.2599983215332031,-0.6275014877319336,-1.6800003051757812,0.7000007629394531,0,-0.0027783942203790657,1.3000085831179606,46.58000183105469,-1.4000194204385987,46.5099983215332,1.8181857589970782,46.70000076293945,-0.0027783942203790657
1351,2005-03-08,47.04999923706055,47.18000030517578,46.6500015258789,46.72999954223633,1437769.0,0.005556706912714038,-1.2083479034872644,1.1034437399700088,39.28570501774993,36.4693559240924,-0.48077046388138456,0.4261003678965096,-0.5791826392513286,-2.2372246416756525,17.389442995998227,0.5299987792968821,-0.9384686951982317,-0.25200099945068644,-1.8787067346370776,1.3747047357357047,-1.065353867043882,0.5613518681425091,-1.9482729866660407,86.17007893188321,46.33506780351086,0.8133528675931946,3,-0.8899993896484375,0.0,-0.8174991607666016,-1.894998550415039,0.6500015258789062,1,0.0008501788772790064,-1.228577656675799,46.790000915527344,1.3000085831179606,46.58000183105469,-1.4000194204385987,46.5099983215332,0.0008501788772790064
1352,2005-03-09,46.79999923706055,47.6500015258789,46.70000076293945,47.18999862670898,1221679.0,-0.005313496366713633,-2.220361557957872,-1.2187492549412076,40.03465620148989,38.52689896296589,-0.19657395862275706,0.6379240759846283,-0.26955963341600864,-1.9331521337145432,16.445982262270523,0.950000762939446,-1.0296507021780883,-0.4570009231567411,-2.0871391352048647,1.1731372888913825,-1.272070029180803,0.3580681828673207,-1.6509074872598717,39.71614320537433,-0.4683338686050931,0.8150691060240612,3,-0.06999778747558594,0.25,-0.5124988555908203,-1.5899982452392578,0.5900001525878906,2,-0.003205079351002782,-1.2083479034872644,47.04999923706055,-1.228577656675799,46.790000915527344,1.3000085831179606,46.58000183105469,-0.003205079351002782
1353,2005-03-10,46.66999816894531,47.18999862670898,46.5,46.70000076293945,1740623.0,-0.002777800646036943,-2.7297330735207312,0.07692984858562682,37.456436730581586,38.8381784651913,0.11130511123348441,0.7156177730570903,-0.08150630939499592,-1.7579077667454328,15.354200529728784,0.6899986267089773,-1.0338542317669024,-0.5305019378662124,-2.159728006888251,1.0987241311558265,-1.3451149723772318,0.28411109664480705,-1.4208700281015112,19.671936363409078,-20.101636543774294,0.8146130345110195,3,0.2650032043457031,0.3800010681152344,-0.2024974822998047,-1.279996871948235,-0.6599998474121094,3,-0.0008570195500179345,-2.220361557957872,46.79999923706055,-1.2083479034872644,47.04999923706055,-1.228577656675799,46.790000915527344,-0.0008570195500179345
1354,2005-03-11,46.6500015258789,47.34000015258789,46.6500015258789,47.13000106811523,849156.0,-0.0004284689061702096,-1.8749970197649486,15.998601398601398,41.34617712370393,38.995272649676046,0.11870174831028635,0.6491854638668926,0.012336552788440258,-1.70126641063532,14.437703982298732,0.6899986267089915,-0.9606249103753868,-0.474498748779304,-2.0543652474224174,1.1053677498638095,-1.2644319981008607,0.31543450054225275,-1.3048384496336922,15.254259205378348,-26.35911287155311,0.7899332493215575,3,0.2849998474121165,0.39999771118164773,0.0024986267089914804,-1.075000762939446,-1.999999999999993,4,0.0006430606284169027,-2.7297330735207312,46.66999816894531,-2.220361557957872,46.79999923706055,-1.2083479034872644,47.04999923706055,0.0006430606284169027
1355,2005-03-14,46.86999893188477,47.27999877929688,46.72999954223633,46.7599983215332,824196.0,0.004715914229581175,-5.470648954312982,-0.22916815678422195,48.56557921676723,39.35416828358559,-0.08692164321210782,0.326199127764049,-0.16197361705334146,-1.8650846155352454,13.20305898127656,0.629997253417983,-0.7084578316628125,-0.17850131988524964,-1.6441543328272061,1.2871516930567068,-0.9113278263562279,0.5543251865857286,-1.4326423176542207,32.1737774740775,-12.63143725518124,0.7328265064709774,3,0.07500267028807883,0.18000030517577414,0.13750171661376243,-1.089998245239265,-2.2399978637695455,0,0.007467512199584414,-1.8749970197649486,46.6500015258789,-2.7297330735207312,46.66999816894531,-2.220361557957872,46.79999923706055,0.007467512199584414
1356,2005-03-15,47.38999938964844,47.56999969482422,47.0,47.0,1445498.0,0.01109452676795164,-1.9230799327047223,3.545429324455313,59.71072930861766,41.382066827461884,-0.632697764639893,-0.31302431391810615,-0.6531585317864668,-2.3318582810932185,11.591472593684921,0.700000762939446,-0.5922252894069615,0.40699920654297017,-0.8501505878243947,1.664149000910335,-0.22157569064071225,1.0355741037266526,-1.8641369789519544,77.39114858723751,27.38815780675648,0.6285748971836839,3,-0.44499778747558594,-0.4200000762939453,-0.12249946594238281,-1.404998779296875,-2.9399986267089844,1,0.00211019814531177,-5.470648954312982,46.86999893188477,-1.8749970197649486,46.6500015258789,-2.7297330735207312,46.66999816894531,0.00211019814531177
1357,2005-03-16,46.52000045776367,47.459999084472656,46.27999877929688,47.33000183105469,1819248.0,-0.018358281137154875,1.205616539450169,-2.0769298485856256,59.342916293617385,43.89336554004008,0.23365422177947437,0.43847735359140216,0.2625756790672966,-1.4072433005600615,9.839188028519304,1.1800003051757741,-0.5419618693728339,-0.37349967956542685,-1.478536287585186,0.7315369284543323,-0.9260179835753064,0.1790186244444527,-0.9091724824598941,18.604768072484664,-33.604848484042776,0.5525183040098801,3,0.44499969482421875,0.34999847412109375,0.8125,-0.5349998474121094,-2.6100006103515625,2,0.025365440532338912,-1.9230799327047223,47.38999938964844,-5.470648954312982,46.86999893188477,-1.8749970197649486,46.6500015258789,0.025365440532338912
1358,2005-03-17,46.75,46.959999084472656,46.41999816894531,46.68999862670898,1063894.0,0.004944100171390797,1.2500059604701619,-0.07407564390568701,49.23075117302001,45.45364278229922,0.04613020704776005,0.1201261890127796,0.07451228585755842,-1.5943069980772577,8.209296587425888,0.5400009155273438,-0.5558150514291782,-0.08350009918213175,-1.0710703951476361,0.9040701967833726,-0.5772852471648804,0.4102850488006169,-1.05760508267322,36.43417729753991,-14.740846376422454,0.49378514798275164,3,0.21500015258789062,0.11999893188476562,0.6525001525878906,-0.7649993896484375,-2.029998779296868,3,0.013689826516544157,1.205616539450169,46.52000045776367,-1.9230799327047223,47.38999938964844,-5.470648954312982,46.86999893188477,0.013689826516544157
1359,2005-03-18,46.88000106811523,47.18000030517578,46.75,46.79999923706055,1430933.0,0.0027807715104861686,-3.7777730682829653,1.333333333333057,52.03045562411452,47.444822965518014,-0.041170246568761115,-0.11251689979832236,-0.00892073227489476,-1.680659373399088,6.846136767773584,0.43000030517578125,-0.5016391290388924,0.10800094604491761,-0.677353887122095,0.8933557792119302,-0.28467647053859224,0.5006783626284275,-1.1093018864463602,46.51177232483371,-2.8836752149025884,0.39267741658350713,3,0.08499908447266336,-0.010002136230461645,0.6224994659423899,-0.8500003814697195,-2.2700004577636648,4,-0.018558078642488485,1.2500059604701619,46.75,1.205616539450169,46.52000045776367,-1.9230799327047223,47.38999938964844,-0.018558078642488485
1360,2005-03-21,46.7599983215332,47.349998474121094,46.70000076293945,46.9900016784668,730649.0,-0.002559785491635602,-2.7142888283378745,-2.8749761586880296,44.931471343797185,48.07213033507882,0.08284065019351061,-0.057691507755407656,0.1672095540145051,-1.523649497843543,6.128182395331944,0.6499977111816406,-0.3970327052825411,0.027498245239257812,-0.667350752269968,0.7223472427484836,-0.3199262535153551,0.3749227439938707,-0.9141270460959348,37.20924043221342,-7.1198017288325275,0.34742449875461257,3,0.2050018310546875,0.1100006103515625,0.7750015258789062,-0.5849990844726562,-1.8799972534179759,0,-0.04512397073125285,-3.7777730682829653,46.88000106811523,1.2500059604701619,46.75,1.205616539450169,46.52000045776367,-0.04512397073125285
1361,2005-03-22,46.93000030517578,47.0,46.2599983215332,46.79999923706055,1355907.0,0.0036356285232006513,4.4814846211446895,-0.5652137857829966,53.3923204252652,49.55631524883163,-0.11842713452087139,-0.24663936319686997,0.06452725653826974,-1.6532043491999744,6.14543614570058,0.7400016784667969,-0.27794030609020126,0.20150012969970987,-0.48751945516126227,0.890519714560682,-0.1430096627307762,0.546009922130196,-1.0119638197208474,55.833463138921644,14.216308497369354,0.34450979243048535,3,-0.015001296997070312,-0.060001373291015625,0.6975002288818359,-0.7550010681152344,-3.4099998474121094,1,-0.04900914600690709,-2.7142888283378745,46.7599983215332,-3.7777730682829653,46.88000106811523,1.2500059604701619,46.75,-0.04900914600690709
1362,2005-03-23,46.63000106811523,46.81000137329102,46.11000061035156,46.72000122070313,1174164.0,-0.006392483168756069,4.185182045521756,-0.6923031779102593,51.714324951171776,51.140525051119425,0.17312820932392725,0.07118622693377574,0.4313600199753509,-1.3219157631803355,6.219235246395943,0.8199996948242188,-0.1702045394405971,-0.10749912261963601,-0.785821059911477,0.570822814672205,-0.4466600912655565,0.23166184602628448,-0.6426859810433356,41.93559303262745,0.37214392226564996,0.33916096864591905,3,0.20999908447266336,0.20999908447266336,0.9974994659423899,-0.4550018310546804,-2.7800025939941335,2,-0.04675102413125232,4.4814846211446895,46.93000030517578,-2.7142888283378745,46.7599983215332,-3.7777730682829653,46.88000106811523,-0.04675102413125232
1363,2005-03-24,46.63000106811523,46.86999893188477,46.349998474121094,46.790000915527344,1058024.0,0.0,2.250044704059029,1.7777730682827635,50.728852597944844,52.1830445482573,0.18646696001110286,0.15970852223147602,0.4892553839728322,-1.280888138388157,4.8851737841480425,0.520000457763679,-0.12011568430365571,-0.15849914550781818,-0.5874154792242692,0.2704171882086328,-0.37295731236604723,0.055959021350410865,-0.5761785234910519,41.93559303262745,-1.1910205750962888,0.21445816685822633,3,0.20999908447266336,0.019998550415046168,0.9999990463256907,-0.4550018310546804,-3.0300025939941335,3,-0.05833157105722231,4.185182045521756,46.63000106811523,4.4814846211446895,46.93000030517578,-2.7142888283378745,46.7599983215332,-0.05833157105722231
1364,2005-03-25,46.63000106811523,46.63000106811523,46.63000106811523,46.63000106811523,0.0,0.0,1.0,-0.0,47.515528318226465,52.06637222619723,0.20487649173047373,0.15339665004340475,0.5212645663166242,-1.2605206244866451,4.460727347479895,0.0,-0.05708707001232938,-0.14949913024903339,-0.5840329942502223,0.2850347337521555,-0.3667660622496314,0.0677678017515646,-0.5200004577636648,41.93559303262745,-0.841881162706521,0.2172669320005952,3,0.20999908447266336,0.019998550415046168,0.9999990463256907,-0.4550018310546804,-2.370002746582024,4,-0.0409607506682671,2.250044704059029,46.63000106811523,4.185182045521756,46.63000106811523,4.4814846211446895,46.93000030517578,-0.0409607506682671
1365,2005-03-28,46.63000106811523,46.63000106811523,46.63000106811523,46.63000106811523,0.0,0.0,1.0,0.0,42.90543414103548,50.19911720757698,0.18690802157659903,0.1542150360301875,0.5445846820264038,-1.2362738986643222,4.367312635940365,0.0,0.036773046094332074,-0.14499912261963743,-0.5839688099335518,0.29397056469427696,-0.36448396627659463,0.07448572103731976,-0.45840042114257074,58.427057794845496,20.265248442479262,0.21948484365695803,3,0.1549987792968821,-0.010002136230461645,0.9599990844726634,-0.4550018310546804,-2.2900009155273366,0,-0.043319760057756174,1.0,46.63000106811523,2.250044704059029,46.63000106811523,4.185182045521756,46.63000106811523,-0.043319760057756174
1366,2005-03-29,47.099998474121094,47.099998474121094,46.29999923706055,46.349998474121094,1234834.0,0.010079292199014045,1.133331298828125,100.0,54.716974341933984,49.68512365738994,-0.36716321350741055,-0.3353383059527104,0.10739580391698667,-1.6724988807711298,4.526625038524931,0.7999992370605469,0.11461815808568332,0.3264984130859361,-0.10754053466635582,0.760537360838228,0.10947893920978657,0.5435178869620856,-0.8692617919921872,100.0,59.472209687201236,0.21701947387614684,3,-0.3699989318847656,-0.7950000762939453,0.6450014114379883,-0.8649978637695312,-2.4300003051757812,1,-0.04713370441456888,1.0,46.63000106811523,1.0,46.63000106811523,2.250044704059029,46.63000106811523,-0.04713370441456888
1367,2005-03-30,47.08000183105469,47.56000137329102,46.63000106811523,46.9900016784668,1218205.0,-0.0004245571913849,-1.2962931566330829,0.12000020345052083,56.67760133204103,50.51255145283672,-0.28985829777118255,-0.3008373425080748,0.14259189580380394,-1.624411056964405,4.9274890895077545,0.9300003051757955,0.13144129338870414,0.2875017166137681,-0.1658304461204878,0.740833879348024,0.06083563524664015,0.5141677979808961,-0.7924945551757787,61.90486282250753,17.96486066783809,0.22666608136712943,3,-0.24500083923339844,-0.8300018310546875,0.5324974060058594,-0.845001220703125,-2.0900001525878906,2,-0.07561599904065386,1.133331298828125,47.099998474121094,1.0,46.63000106811523,1.0,46.63000106811523,-0.07561599904065386
1368,2005-03-31,47.0,47.5,46.91999816894531,47.15999984741211,1315564.0,-0.0016992741704168202,-2.6249716881042353,-1.7777730682829653,55.591034844182374,50.9081713661776,-0.19072095854969007,-0.19209226431051718,0.25490775912982855,-1.5265573854489745,5.1084355115709394,0.5800018310546875,0.03736475354216395,0.18299980163574503,-0.25886623990561475,0.6248658431771048,-0.03793321913493486,0.4039328224064249,-0.7000007629394531,55.55552191630658,7.657032866584963,0.22093302077067853,3,-0.16499900817871094,-0.75,0.46000003814697266,-0.7649993896484375,-1.4799995422363281,3,-0.06702130906125336,-1.2962931566330829,47.08000183105469,1.133331298828125,47.099998474121094,1.0,46.63000106811523,-0.06702130906125336
1369,2005-04-01,47.13000106811523,47.47999954223633,46.95000076293945,47.20000076293945,850175.0,0.002765980172664495,-1.4651088518656519,0.43749850988250394,54.27634963697624,51.94649117653083,-0.31461533585880375,-0.2938414884743352,0.15294998358464085,-1.6304244931203584,5.299160503124961,0.529998779296875,0.010583885235959656,0.2855009078979407,-0.16267503358497493,0.7336768493808563,0.06141293715648288,0.5095888786393985,-0.7760017395019432,65.87304951226359,15.325146092280121,0.22408797074145792,4,-0.2950000762939382,-0.39999961853026633,-0.17000198364257102,-0.8950004577636648,-1.7700004577636648,4,-0.07489926827908089,-2.6249716881042353,47.0,-1.2962931566330829,47.08000183105469,1.133331298828125,47.099998474121094,-0.07489926827908089
1370,2005-04-04,46.65999984741211,47.20000076293945,46.45000076293945,47.1500015258789,1466437.0,-0.009972442394470593,1.542372223838619,7.000054495911995,37.792656648094955,50.21319520128968,0.15612789876454514,0.17488758882677047,0.6525588423684638,-1.1365973843282404,5.183285715425915,0.75,0.016225027290545313,-0.17800025939941122,-0.6332198450148141,0.27721932621599166,-0.4056100522071091,0.049609533408286666,-0.2541604309082004,28.57142857142841,-17.813423548309768,0.2276097928077009,4,0.1750011444091797,0.220001220703125,0.2999992370605469,-0.4249992370605469,-1.7099990844726562,0,-0.05143595228734266,-1.4651088518656519,47.13000106811523,-2.6249716881042353,47.0,-1.2962931566330829,47.08000183105469,-0.05143595228734266
1371,2005-04-05,47.09000015258789,47.22999954223633,46.459999084472656,46.70000076293945,1334024.0,0.009215608799442165,1.298515110797331,-0.795914395372566,61.1764512287799,51.26454256546837,-0.278027170687686,-0.26557864990616764,0.2316605013850861,-1.5387520843614482,5.520425036577118,0.7700004577636719,0.009012447380278843,0.25,-0.2094730450922455,0.7094730450922455,0.02026347745387369,0.4797365225461263,-0.6399993896484375,57.65757096707641,7.438220119116025,0.22973652254612403,4,-0.15999984741210938,-0.20999908447265625,-0.14500045776367188,-0.8549995422363281,-2.229999542236328,1,-0.05839881059862073,1.542372223838619,46.65999984741211,-1.4651088518656519,47.13000106811523,-2.6249716881042353,47.0,-0.05839881059862073
1372,2005-04-06,46.6500015258789,47.4000015258789,46.349998474121094,47.22999954223633,1687767.0,-0.009343780532666046,1.2826104082961391,-1.4871767283540227,48.188434841980296,50.98227392591675,0.18451008246795908,0.17139379421509915,0.6790597984828111,-1.081806003904596,5.410408868668826,1.0500030517578054,0.03346324854712179,-0.1824987411499066,-0.649555136996419,0.28455765469660577,-0.4160269390731628,0.05102945677334958,1.0,26.08718727816674,-24.806988769270692,0.23352819792325769,4,0.2799987792968821,0.22999954223633523,0.199997901916511,-0.36500167846678977,-1.5100021362304616,2,-0.04244380047523011,1.298515110797331,47.09000015258789,1.542372223838619,46.65999984741211,-1.4651088518656519,47.13000106811523,-0.04244380047523011
1373,2005-04-07,46.63000106811523,47.08000183105469,46.36000061035156,46.70000076293945,1364426.0,-0.0004287343431828017,-1.3606573779923457,0.12068954177437724,45.283021583976556,50.7342176221112,0.22854442846755063,0.19841707722228108,0.6954202072673539,-1.0358607758793354,5.573330295359303,0.720001220703125,0.006942288284477627,-0.20049934387207458,-0.6708165874329381,0.269817899688789,-0.4356579656525028,0.03465927790835366,0.9940003967285165,24.77896719700973,-25.567861705201057,0.23515862178043026,4,0.299999237060554,0.2500000000000071,0.2199983596801829,-0.22500038146971946,-1.6200027465820241,3,-0.03517047720528221,1.2826104082961391,46.6500015258789,1.298515110797331,47.09000015258789,1.542372223838619,46.65999984741211,-0.03517047720528221
1374,2005-04-08,46.68000030517578,47.16999816894531,46.599998474121094,46.9900016784668,1214247.0,0.001072254684007401,-1.4255046303435626,4.428610354222983,48.44964965379379,51.350241567973235,0.2082870513106414,0.15892887230485542,0.6558267346382891,-1.051217823164066,5.606415131504973,0.5699996948242188,0.010309645467970086,-0.1520000457763686,-0.620079528114168,0.3160794365614308,-0.3860397869452683,0.08203969539253109,0.9185210998535069,31.428654469359202,-19.729852818484588,0.23403974116889922,4,0.25,0.20000076293945312,0.154998779296875,-0.005001068115234375,-1.529998779296882,4,-0.02485003941363495,-1.3606573779923457,46.63000106811523,1.2826104082961391,46.6500015258789,1.298515110797331,47.09000015258789,-0.02485003941363495
1375,2005-04-11,47.22000122070313,47.43999862670898,46.709999084472656,46.75,1236088.0,0.011568142930527658,-1.6545290608960763,-1.5161262536147402,54.91527483952401,51.372274956594346,-0.2673341003929721,-0.37261022191166404,0.11337828221288504,-1.5484542878347725,5.800604249906274,0.759998321533196,0.03320276903785668,0.37050075531006854,-0.12869715105098578,0.8696986616711229,0.12090180212954493,0.6200997084905921,0.3535497257079925,79.81675456801301,28.041327042735418,0.24959895318052563,4,-0.2650012969970774,-0.34000015258789773,-0.5425024032592844,-0.5450019836425852,-2.0500030517578196,0,-0.03939010085277317,-1.4255046303435626,46.68000030517578,-1.3606573779923457,46.63000106811523,1.2826104082961391,46.6500015258789,-0.03939010085277317
1376,2005-04-12,47.4900016784668,47.72999954223633,47.04999923706055,47.25,1384530.0,0.005717925683688563,-1.1249903142937183,0.510640542821887,64.72604708279997,52.266546706678675,-0.532156727923379,-0.6690364727194549,-0.16662131944080727,-1.7759214931758365,5.7795876884652,0.6800003051757812,0.07979191625086912,0.6355010986328153,0.11209206967247098,1.1589101275931597,0.37379658415264316,0.8972056131129875,-1.1400032043457031,82.60886391216252,28.366482201630205,0.2617045144801716,4,-0.45000267028808594,-0.5700016021728516,-0.8850021362304688,-0.81500244140625,-1.3500022888183594,1,-0.05348496158674698,-1.6545290608960763,47.22000122070313,-1.4255046303435626,46.68000030517578,-1.3606573779923457,46.63000106811523,-0.05348496158674698
1377,2005-04-13,47.70000076293945,48.79999923706055,47.63000106811523,48.349998474121094,2170278.0,0.004421964140883139,-1.9620315510422501,-2.7083048557577682,67.0926618810253,53.54450526632788,-0.7207553005860561,-0.8285820459820741,-0.39599117205276,-1.9390199987690266,6.9373828447230865,1.30999755859375,0.15359798270795721,0.7865001678466825,0.16501535886224872,1.4079849768311163,0.4757577633544656,1.0972425723388994,-1.3224022674560558,54.91806994970537,-0.8446429994278191,0.3107424044922169,4,-0.1250019073486328,-0.24500083923339844,-1.095001220703125,-0.9750003814697266,-1.1500015258789062,2,-0.05953878631369813,-1.1249903142937183,47.4900016784668,-1.6545290608960763,47.22000122070313,-1.4255046303435626,46.68000030517578,-0.05953878631369813
1378,2005-04-14,47.38999938964844,47.84000015258789,47.22000122070313,47.70000076293945,1246692.0,-0.0064989804681905294,1.101690750977896,0.4769268690615225,61.04649164148492,54.29674326682885,-0.39070112750119534,-0.4934758891701705,-0.1096845183206625,-1.5875959773886308,7.869803391305857,0.6199989318847585,0.14363545151660873,0.44449882507323935,-0.20673396420897205,1.0957316143554507,0.1188824304321372,0.7701152197143415,-0.9155048645019548,35.909120071022706,-20.710248169999893,0.32561639464110503,4,0.1849994659423828,0.06500053405761719,-0.4999990463256836,-0.6649990081787109,-0.9799995422363281,3,-0.04747837157582824,-1.9620315510422501,47.70000076293945,-1.1249903142937183,47.4900016784668,-1.6545290608960763,47.22000122070313,-0.04747837157582824
1379,2005-04-15,46.0099983215332,47.20000076293945,46.0,47.099998474121094,2372151.0,-0.029120090438673252,-1.1621697785750862,3.5161139481941794,43.56843583156457,54.93849650943658,0.9093476188886527,0.8622108529323924,1.2052743494628828,-0.17090233843531166,8.189760063076234,1.3899993896484375,0.09258659575121442,-0.8920021057128906,-1.6662621893743434,-0.1177420220514378,-1.2791321475436135,-0.5048720638821678,2.7900009155273438,0.35708300919751007,-53.718933425852356,0.3871300418307248,4,1.3900012969970703,1.3900012969970703,0.9825019836425781,0.7150020599365234,0.7400016784667969,4,-0.02173440635688939,1.101690750977896,47.38999938964844,-1.9620315510422501,47.70000076293945,-1.1249903142937183,47.4900016784668,-0.02173440635688939
1380,2005-04-18,44.650001525878906,45.29999923706055,43.599998474121094,45.20000076293945,2723904.0,-0.029558723000817855,3.5333584256918624,0.5045863853823621,28.54643309046645,51.31293893851287,2.1839028874197055,2.1671371993394075,2.4811503143883797,1.2257558026534525,9.022288825217654,2.4099998474121094,0.01140771064773105,-2.1464990615844712,-3.417739967679779,-0.8752581554891634,-2.7821195146321216,-1.5108786085368209,4.093997726440428,20.192363417352027,-26.914846098145368,0.6356204530476536,4,1.549997329711914,1.549997329711914,2.342498779296875,2.0749988555908203,2.029998779296875,0,0.011198207903983848,-1.1621697785750862,46.0099983215332,1.101690750977896,47.38999938964844,-1.9620315510422501,47.70000076293945,0.011198207903983848
1381,2005-04-19,44.63000106811523,44.9900016784668,44.54999923706055,44.70000076293945,1586753.0,-0.00044793856842506585,-2.8260523435167677,0.1272723489551312,28.546414019372733,49.13049218044536,2.031935350403124,2.114398935759077,2.446978741053776,1.287463629819861,10.033686513057885,0.44000244140625,-0.08470020197228934,-2.051499557495127,-3.646732720753036,-0.45626639423721826,-2.849116139124085,-1.2538829758661691,3.9082381530761765,19.807739286020688,-24.377275927955363,0.7976165816289558,4,1.569997787475593,1.569997787475593,2.367499351501472,2.0949993133544993,2.3600006103515696,1,0.012099419401893519,3.5333584256918624,44.650001525878906,-1.1621697785750862,46.0099983215332,1.101690750977896,47.38999938964844,0.012099419401893519
1382,2005-04-20,44.45000076293945,45.2400016784668,44.40999984741211,45.08000183105469,1802230.0,-0.004033168291908695,-1.3380237799734584,9.000054495911893,28.055089205459808,47.216277471721284,2.086460866877573,2.2374187760924613,2.576368419844755,1.496253321031162,10.776526773722683,0.8300018310546875,-0.0972269956316012,-2.122499847412108,-4.0046582601560985,-0.24034143466811742,-3.0635790537841032,-1.1814206410401127,3.890708828369135,20.047215856898525,-21.761813522431822,0.9410792063719949,4,1.7499980926513672,1.7499980926513672,2.5074996948242188,2.3499984741210938,2.489997863769524,2,0.03802021592130167,-2.8260523435167677,44.63000106811523,3.5333584256918624,44.650001525878906,-1.1621697785750862,46.0099983215332,0.03802021592130167
1383,2005-04-21,43.90999984741211,44.68000030517578,43.79999923706055,44.400001525878906,1845251.0,-0.012148501828093905,-1.478866126163881,0.7777791233477243,24.115750894184586,44.51251094287581,2.458602536915528,2.7017140945838207,3.0552166267709424,2.0499011682312585,11.820060295843907,0.8800010681152344,-0.24634955655935187,-2.526500701904297,-4.75278649519214,-0.3002149086164536,-3.6396435985482185,-1.4133578052603752,4.241081299208979,8.611143783265995,-28.908320365232697,1.1131428966439203,4,2.289999008178711,2.289999008178711,3.0074996948242188,3.020000457763672,2.8699989318847727,3,0.060122965129184136,-1.3380237799734584,44.45000076293945,-2.8260523435167677,44.63000106811523,3.5333584256918624,44.650001525878906,0.060122965129184136
1384,2005-04-22,44.72000122070313,44.72000122070313,44.22000122070313,44.540000915527344,880415.0,0.0184468543863765,4.555546136565492,-0.3673463032596232,35.21342819677099,42.323416871458804,1.4989698630066712,1.8353846553269122,2.180285998854636,1.2671773110444988,12.90095839490303,0.8100013732910227,-0.3139584911811113,-1.6209993362426687,-3.972669630987326,0.7306709585019888,-2.796834483614994,-0.4451641888703435,3.249036619017957,65.88248493756282,26.10626356614261,1.1758351473723276,4,1.4799976348876882,1.4799976348876882,2.197498321533196,2.209999084472649,2.8600006103515554,4,0.03779066593420821,-1.478866126163881,43.90999984741211,-1.3380237799734584,44.45000076293945,-2.8260523435167677,44.63000106811523,0.03779066593420821
1385,2005-04-25,44.61000061035156,44.9900016784668,44.25,44.72999954223633,1379383.0,-0.0024597631339206005,1.3124936670382004,-0.6666596024244216,30.12821414139694,38.47921321130292,1.3408076673746905,1.882826033795638,2.2156480553071844,1.407286157974852,13.910463651218752,0.7400016784667969,-0.38248015742075836,-1.6299999237060518,-4.0999454594068965,0.8399456119947928,-2.864972691556474,-0.39502715585562953,3.1842756547455267,56.25,17.96169875538439,1.234972767850421,4,1.5899982452392578,1.5899982452392578,2.3074989318847656,2.3199996948242188,2.1599998474121094,0,0.04797129254357957,4.555546136565492,44.72000122070313,-1.478866126163881,43.90999984741211,-1.3380237799734584,44.45000076293945,0.04797129254357957
1386,2005-04-26,44.88000106811523,45.13000106811523,44.290000915527344,44.790000915527344,1337424.0,0.006052464785239575,1.847457407946251,-0.75000794735665,35.42010350581164,34.9600400585014,0.7393999580408135,1.515691665462036,1.8626137874465272,1.1640004527293328,14.867187380109204,0.8400001525878835,-0.4686887694351327,-1.248999595642097,-3.7554787650045114,1.2574795737203175,-2.5022391803233077,0.004239989039113823,2.7465040853428206,74.99999999999952,33.715572051792506,1.2532395846812088,4,0.8399982452392649,1.319997787475593,2.037498474121101,2.049999237060554,2.4699974060058665,1,0.040106933917596344,1.3124936670382004,44.61000061035156,4.555546136565492,44.72000122070313,-1.478866126163881,43.90999984741211,0.040106933917596344
1387,2005-04-27,43.52000045776367,45.099998474121094,43.41999816894531,44.86000061035156,2373840.0,-0.030303043181470923,-1.1818118765528123,-14.888865341416002,29.014851056995013,31.400968882446964,1.6138234951780959,2.7355648673833173,3.1346380540483523,2.541641646018803,15.457658375007243,1.6800003051757812,-0.6676830893452532,-2.4310001373291,-5.149760615016191,0.28776034035799114,-3.7903803761726493,-1.071619898485551,3.9454444285209007,5.848077150448306,-35.97409538432078,1.359380238843547,4,1.789999008178711,2.589998245239258,3.3724985122680664,3.4099998474121094,3.6800003051757812,2,0.0797334830929235,1.847457407946251,44.88000106811523,1.3124936670382004,44.61000061035156,4.555546136565492,44.72000122070313,0.0797334830929235
1388,2005-04-28,43.849998474121094,44.47000122070313,43.38000106811523,43.95000076293945,1490658.0,0.007582674928454658,-1.0961599829805326,0.07462856524697316,31.599473780289372,30.071084210083058,0.81452464410728,2.274069403785674,2.7302900893674433,2.2400045005763047,16.09073623736389,1.0900001525879048,-0.9398677662028447,-1.9435020446777358,-4.7692506728837145,0.8822465835282429,-3.3563763587807216,-0.53062773057475,3.3727196091231235,26.856994628906655,-15.60738265866734,1.4128743141029878,4,0.4900016784667969,2.240001678466797,2.990001678466797,3.0800018310546875,3.1599998474121094,3,0.0704675087825033,-1.1818118765528123,43.52000045776367,1.847457407946251,44.88000106811523,1.3124936670382004,44.61000061035156,0.0704675087825033
1389,2005-04-29,43.599998474121094,43.90999984741211,43.20000076293945,43.209999084472656,1520418.0,-0.00570125447433123,-2.463443681497609,-3.899904634751097,25.540527026093486,29.73709464737495,0.767417320713399,2.367430206065322,2.8963441218725805,2.5143254672074278,16.80720882917268,0.7099990844726562,-1.2784340579808173,-2.0170019149780245,-4.930861150374106,0.8968573204180572,-3.473931532676062,-0.5600722972799872,3.315302247912804,20.72526673228743,-16.311443433320157,1.4569296176980397,4,0.6200027465820312,2.4000015258789062,3.1450014114379883,3.335000991821289,3.1000022888183594,4,0.07293578936850853,-1.0961599829805326,43.849998474121094,-1.1818118765528123,43.52000045776367,1.847457407946251,44.88000106811523,0.07293578936850853
1390,2005-05-02,44.2599983215332,44.560001373291016,43.810001373291016,43.93999862670898,866774.0,0.015137611708951226,-1.5862327514765657,0.820513322117472,29.26827357301447,29.817301264446254,0.05171618761961838,1.6004659722323282,2.1763900589435536,1.8713947036238636,18.147260259475367,0.9600028991699219,-1.5921387823261526,-1.237001991271974,-4.16763298791183,1.6936290053678817,-2.7023174895918984,0.22831350704795028,2.2837724045912466,54.92214461060466,22.673048075262443,1.4653154983199277,5,-0.039997100830078125,1.7400016784667969,2.485001564025879,2.6750011444091797,2.8400001525878906,0,0.07501137902000887,-2.463443681497609,43.599998474121094,-1.0961599829805326,43.849998474121094,-1.1818118765528123,43.52000045776367,0.07501137902000887
1391,2005-05-03,44.34000015258789,44.75,44.16999816894531,44.4900016784668,1256228.0,0.001807542568653231,-1.3673278734468908,-0.46875521541138127,28.06789161882527,29.818723754820194,-0.08241517415964239,1.3743407566750818,2.0535360214997525,1.8063860048968507,19.42158963012387,0.5800018310546875,-1.7396351694310965,-1.0195001602172837,-3.8929252781195274,1.85392495768496,-2.4562127191684056,0.4172123987338381,1.8693935772180623,60.00004015475643,29.353601104681317,1.4367125589511207,5,-0.17499923706054688,1.6599998474121094,2.362499237060547,2.594999313354492,1.6899986267089915,1,0.05480379559795634,-1.5862327514765657,44.2599983215332,-2.463443681497609,43.599998474121094,-1.0961599829805326,43.849998474121094,0.05480379559795634
1392,2005-05-04,44.66999816894531,44.810001373291016,44.06999969482422,44.650001525878906,1151845.0,0.0074424450884482685,3.933294339046844,-0.13330959768068765,32.29165942304692,30.727158035804898,-0.42233813170661705,0.9364104086946128,1.701690041978246,1.487704073188553,20.51501984608776,0.7400016784667969,-1.671904991365146,-0.5905019760131864,-3.4126965578638178,2.231692605837445,-2.0015992669385057,0.8205953149121328,1.2384562641739905,91.30415209500251,58.79020012192356,1.4110972909253159,5,-0.5049972534179688,1.3300018310546875,1.8475008010864258,2.3800010681152344,1.2700004577636648,2,0.059995532013227715,-1.3673278734468908,44.34000015258789,-1.5862327514765657,44.2599983215332,-2.463443681497609,43.599998474121094,0.059995532013227715
1393,2005-05-05,44.9900016784668,45.29999923706055,44.459999084472656,44.61999893188477,759244.0,0.007163723363300845,-1.4347744360902255,18.50324303700842,42.29610105831875,31.514121687087982,-0.6403747936853392,0.5135738006682828,1.390186439002207,1.1835470775985044,21.437952159290486,0.8400001525878906,-1.5930535408030693,-0.18849849700927734,-2.9375030045441406,2.560506010525586,-1.563000750776709,1.1860037567581543,0.6476073876345225,85.23820076947949,46.64666631131915,1.37450225376743,5,-0.7400016784667969,1.0099983215332031,1.5524988174438477,2.05999755859375,1.3799972534179759,3,0.04912200493494123,3.933294339046844,44.66999816894531,-1.3673278734468908,44.34000015258789,-1.5862327514765657,44.2599983215332,0.04912200493494123
1394,2005-05-06,45.52000045776367,45.599998474121094,44.77999877929688,45.16999816894531,857398.0,0.011780368071214076,2.2156956609545473,0.9459451100068227,57.51293800627876,34.55686878318596,-1.1677624559636754,-0.1136099525686518,0.8363359181171859,0.6929158924049972,22.121483333996935,0.8199996948242116,-1.4772121542602648,0.3995002746582017,-2.2637273788178334,3.0627279281342368,-0.9321135520798123,1.7311141013962157,-2.3199996948242188,95.53082983652185,52.35596173709637,1.3316138267380166,5,-1.1200008392333984,0.4799995422363281,1.0225000381469727,1.529998779296875,1.4099998474121094,4,0.03273281741620471,-1.4347744360902255,44.9900016784668,3.933294339046844,44.66999816894531,-1.3673278734468908,44.34000015258789,0.03273281741620471
1395,2005-05-09,45.36000061035156,45.709999084472656,45.06999969482422,45.709999084472656,1385080.0,-0.0035149351011225516,2.6571553133514985,-0.9999891009362296,56.155135202941175,36.860761193978135,-0.994800997707074,-0.10551102469108287,0.9730344583109627,0.8871221833659035,22.337254521813595,0.6399993896484375,-1.27312000356374,0.3325004577636719,-2.145494827983896,2.8104957435112397,-0.906497185110112,1.5714981006374558,-2.111999893188475,78.65862168423598,31.184272099456628,1.2389976428737854,5,-0.9050006866455078,0.6399993896484375,1.4225006103515625,1.6899986267089844,1.2900009155273366,0,0.029541449174541823,2.2156956609545473,45.52000045776367,-1.4347744360902255,44.9900016784668,3.933294339046844,44.66999816894531,0.029541449174541823
1396,2005-05-10,44.95000076293945,45.59000015258789,44.90999984741211,45.2599983215332,1001379.0,-0.009038797219913297,-2.4871865096443524,0.8857111716621253,54.05843914570648,39.64338209272385,-0.6412631498233807,0.1100856878680645,1.34127079924707,1.3224257369630834,22.17480935530578,0.6800003051757812,-1.2109876634164678,0.04950065612793253,-2.140750479666636,2.239751791922501,-1.0456249117693517,1.1446262240252167,-1.6035201110839807,53.65862168423598,2.6027734255499553,1.0951255678972853,5,-0.49500083923339844,1.0499992370605469,1.9075002670288086,2.0999984741210938,1.6100006103515696,1,0.04783087151700971,2.6571553133514985,45.36000061035156,2.2156956609545473,45.52000045776367,-1.4347744360902255,44.9900016784668,0.04783087151700971
1397,2005-05-11,44.86000061035156,45.790000915527344,44.560001373291016,44.75,1618228.0,-0.0020022280547343785,-4.020428182172052,-0.3548434731246308,58.31874151130078,42.61218961839179,-0.3812915089528701,-0.024863787699828777,1.4014628786009808,1.4329922944012026,20.813916767483477,1.2299995422363281,-1.1064977101634597,0.1015005111694336,-1.6485585207372964,1.8515595430761635,-0.7735290047839314,0.9765300271227986,-1.4189792211913996,30.075261292062,-25.26108362109508,0.8750295159533663,5,-0.36499977111816406,1.1399993896484375,2.0450000762939453,2.1899986267089844,2.0699996948242188,2,0.026081100156635673,-2.4871865096443524,44.95000076293945,2.6571553133514985,45.36000061035156,2.2156956609545473,45.52000045776367,0.026081100156635673
1398,2005-05-12,45.13999938964844,45.5,44.900001525878906,44.900001525878906,887670.0,0.006241613363515253,-4.000031789426837,2.181786655569427,54.05403614094047,45.78035729781923,-0.5130085000244407,-0.5081213920344538,1.1004203421657337,1.1738002028924086,20.20448956633943,0.6399993896484375,-1.0571886948657436,0.49399929046630575,-0.7638589238599636,1.751857504792575,-0.13492981669682536,1.1229283976294369,-1.558039228906246,47.15432782217921,-6.565117434855551,0.628929107163134,5,-0.3399982452392578,0.8600006103515625,1.7650012969970703,1.9099998474121094,1.970001220703125,3,0.01772262401146585,-4.020428182172052,44.86000061035156,-2.4871865096443524,44.95000076293945,2.6571553133514985,45.36000061035156,0.01772262401146585
1399,2005-05-13,45.0099983215332,45.36999893188477,44.29999923706055,45.13000106811523,959077.0,-0.0028799528106561167,2.5666747199368696,-0.5000158947133887,53.846131273984,48.511230375704734,-0.18099941922537965,-0.4815693818941469,1.2051763850706791,1.3259792833224253,21.733802659498718,1.0699996948242259,-0.8171894216442723,0.41399822235107564,-0.6850432902216355,1.5130397349237867,-0.1355225339352799,0.9635189786374312,-1.2955557155039017,47.65089158847399,-5.510992744999406,0.5495207562863551,5,-0.07999801635742188,0.9900016784667969,1.8950023651123047,2.0400009155273438,1.7600021362304688,4,0.030215522352084356,-4.000031789426837,45.13999938964844,-4.020428182172052,44.86000061035156,-2.4871865096443524,44.95000076293945,0.030215522352084356
1400,2005-05-16,45.1500015258789,45.38000106811523,44.75,44.75,643528.0,0.0031104912145423214,-2.1499933243052154,-3.333269756500869,52.662724564752374,51.243989591918854,-0.2028063764366408,-0.6136556582506856,1.0342645733327558,1.2075966681478647,21.235804484620502,0.6300010681152273,-0.5994143121711843,0.5290014266967731,-0.5976134000155184,1.6556162534090646,-0.03430598665937623,1.0923088400529224,-1.3110254212797159,57.047069214915226,6.372955811433442,0.5633074133561472,5,-0.2200012207031179,0.8499984741211009,1.7549991607666087,1.8999977111816477,1.8899993896484446,0,0.039424113380741144,2.5666747199368696,45.0099983215332,-4.000031789426837,45.13999938964844,-4.020428182172052,44.86000061035156,0.039424113380741144
1401,2005-05-17,45.16999816894531,45.5099983215332,44.70000076293945,45.4900016784668,1034331.0,0.0004428935191718164,3.5000264911890304,-0.8000057220240848,72.11793449969677,55.66913126710217,-0.1035787899635423,-0.6230678181825198,0.9745726117101299,1.2097160349348712,20.639056386734413,0.80999755859375,-0.2952172163743185,0.5219982147216768,-0.6310962595759477,1.6750926890193014,-0.05454902242713899,1.0985454518704927,-1.213960575690443,58.389124284745066,1.960349414236859,0.5765472371488137,5,-0.12499809265136719,0.8300018310546875,1.747502326965332,1.8800010681152344,0.8000030517578196,1,0.03276518523197769,-2.1499933243052154,45.1500015258789,2.5666747199368696,45.0099983215332,-4.000031789426837,45.13999938964844,0.03276518523197769
1402,2005-05-18,46.13999938964844,46.1500015258789,45.29999923706055,45.4000015258789,1421092.0,0.021474457826522686,1.2368418410882127,-2.312467962854815,76.20136700507172,59.43638303896361,-0.9422157690202795,-1.5388652910475642,-0.016611379819551075,0.2645024180365283,20.01032520297053,0.9800033569335866,-0.02131140320155822,1.4074995040893583,0.0808669262117192,2.7341320819669974,0.7441832151505423,2.0708157930281743,-2.0739239970572214,99.45934465644092,37.6669116377458,0.6633162889388188,5,-0.9149990081787109,-0.1399993896484375,0.8400001525878906,0.9099998474121094,0.2700004577636719,2,0.009102773931479735,3.5000264911890304,45.16999816894531,-2.1499933243052154,45.1500015258789,2.5666747199368696,45.0099983215332,0.009102773931479735
1403,2005-05-19,46.54999923706055,46.72000122070313,46.1500015258789,46.25,1005989.0,0.008885995943556324,-1.2800161744397995,0.40540554473002816,82.56069617764184,62.21946728022617,-1.2378298611672633,-1.8350247730864382,-0.4392755426801074,-0.11871268746747177,18.81229010655162,0.5800018310546946,0.2842618931816574,1.6854993820190458,0.1889701183841268,3.182028645653965,0.9372347502015899,2.4337640138365018,-2.317209753806317,92.9751304010628,24.914440515880415,0.7482646318174586,5,-1.039999008178711,-1.029998779296875,0.9650001525878906,0.5,-1.0499992370605469,3,0.008163288385463652,1.2368418410882127,46.13999938964844,3.5000264911890304,45.16999816894531,-2.1499933243052154,45.1500015258789,0.008163288385463652
1404,2005-05-20,46.40999984741211,46.91999816894531,46.40999984741211,46.68999862670898,1045602.0,-0.0030075057345431144,-2.642861035422343,-0.933331637907991,76.80798479449162,64.51422834595401,-1.0709269779469963,-1.646331483149659,-0.3131837341682555,0.05487415225197623,17.687842546331147,0.5099983215332031,0.5411612749897685,1.4610000610351577,-0.18459916295767442,3.1065992850279898,0.6382004490387416,2.2837996730315737,-1.9284891904129893,77.02707579056256,7.002709065948963,0.822799611996417,5,-0.8000011444091797,-1.2099990844726562,1.1049995422363281,0.6399993896484375,-1.2999992370605469,4,0.015082972748134749,-1.2800161744397995,46.54999923706055,1.2368418410882127,46.13999938964844,3.5000264911890304,45.16999816894531,0.015082972748134749
1405,2005-05-23,46.75,46.9900016784668,46.52000045776367,46.86000061035156,655291.0,0.0073260106379176015,1.5405282800998,0.3928610354223533,78.22013570315048,67.19886129678112,-1.3332231753472215,-1.9160234893433241,-0.6705196396264057,-0.26518762825975273,16.90417354906249,0.5800018310546875,0.6916413615854538,1.694000244140625,-0.127663904654014,3.515664392935264,0.7831681697433055,2.6048323185379445,-1.9758708415673354,89.51958154953275,17.474257897473024,0.9108320743973186,5,-1.1049995422363281,-1.654998779296875,0.6499996185302734,0.2999992370605469,-1.2400016784667969,0,0.0004278172783673817,-2.642861035422343,46.40999984741211,-1.2800161744397995,46.54999923706055,1.2368418410882127,46.13999938964844,0.0004278172783673817
1406,2005-05-24,46.68000030517578,46.9000015258789,46.13999938964844,46.81000137329102,1013089.0,-0.0014973196753843565,3.9032178674708,1.1818213344431219,75.06235742457653,69.05926306492286,-1.108596706405713,-1.7963583390863391,-0.635790259641233,-0.18726990473354022,16.087951076295948,0.7600021362304616,0.6910279636054568,1.5340005874633817,-0.42382251463048703,3.4918236895572505,0.5550890364164474,2.512912138510316,-1.5956489939383403,81.65674997291343,11.549867203472076,0.9789115510469346,5,-1.0349998474121094,-1.5849990844726562,-0.48000144958496094,-0.2550010681152344,-0.8100013732910085,1,0.007712095287018439,1.5405282800998,46.75,-2.642861035422343,46.40999984741211,-1.2800161744397995,46.54999923706055,0.007712095287018439
1407,2005-05-25,46.9900016784668,47.599998474121094,46.81000137329102,47.0,1528939.0,0.006640989101635464,-3.2702669264793562,0.07690953373044564,75.0,71.38659238259615,-1.212154284933213,-1.9321279758436276,-0.9501399452936994,-0.47437716398918894,14.805897302950843,0.9199981689453125,0.7227288781389873,1.6705018997192411,-0.2956063526422028,3.636610152080685,0.6874477735385227,2.6535560258999595,-1.6388593158172426,58.219371358398874,-9.561506391259272,0.9830541261807209,5,-1.0400028228759766,-1.5900020599365234,-0.7900028228759766,-0.56500244140625,-1.1000022888183594,2,-0.021706755082562146,3.9032178674708,46.68000030517578,1.5405282800998,46.75,-2.642861035422343,46.40999984741211,-0.021706755082562146
1408,2005-05-26,46.93999862670898,47.47000122070313,46.849998474121094,47.1500015258789,4277706.0,-0.0010641210889918984,-2.1794751410938855,21.003815337657382,70.17040405397776,73.20040046926212,-0.983383255620744,-1.72732103664206,-0.9125706056041807,-0.40521077483216317,13.423910675201858,0.6200027465820384,0.8068035402060616,1.465998840332027,-0.4995298963436028,3.4315275770076568,0.48323447199420855,2.4487632086698454,-1.2290392862239798,54.79450265199962,-9.084741039014233,0.9827643683378159,5,-0.7899990081787038,-1.5399990081787038,-0.739999771118157,-0.5949993133544851,-0.48999786376952414,3,-0.01129098412447116,-3.2702669264793562,46.9900016784668,3.9032178674708,46.68000030517578,1.5405282800998,46.75,-0.01129098412447116
1409,2005-05-27,46.77999877929688,47.290000915527344,46.77000045776367,46.95000076293945,924602.0,-0.003408603581020464,-4.473728592366535,0.8095220795262237,70.17040405397805,75.14569819028719,-0.6100592548530912,-1.3880335571911075,-0.7713110028511281,-0.2256657358041707,11.785208604433203,0.5200004577636719,0.8775027600684595,1.1469989776611413,-0.6905521744483494,2.984550129770632,0.22822340160639953,2.065774553715883,-0.7667931774301096,43.83560212160057,-17.4233942754624,0.9187755760547445,5,-0.6299991607666087,-1.3799991607666087,-0.5799999237060618,-0.5349998474121165,-0.7599983215332102,4,-0.027362095183793844,-2.1794751410938855,46.93999862670898,-3.2702669264793562,46.9900016784668,3.9032178674708,46.68000030517578,-0.027362095183793844
1410,2005-05-30,47.58000183105469,47.63999938964844,46.81000137329102,46.97000122070313,1041065.0,0.017101391035346802,1.273980476996699,-3.588197015595306,83.63166290238406,76.42500134614134,-1.1500583557574018,-2.030670848263938,-1.5772759380834316,-0.9963233525504975,11.129138554308003,0.8600006103515554,0.9923585732540801,1.7810018539428683,-0.13257211266495972,3.694575820550696,0.8242148706389543,2.7377888372467822,-1.3129093696272207,96.00016276041666,32.38436262038631,0.9567869833039145,5,-1.1100025177001953,-2.160001754760742,-1.3800029754638672,-1.3350028991699219,-2.0900001525878906,0,-0.05191259196402542,-4.473728592366535,46.77999877929688,-2.1794751410938855,46.93999862670898,-3.2702669264793562,46.9900016784668,-0.05191259196402542
1411,2005-05-31,46.77000045776367,47.79999923706055,46.68000030517578,47.75,2003534.0,-0.017023987854543177,1.0740759055507478,-1.6065550191360218,70.62630949742494,75.80555051195836,-0.09971483527499458,-1.0849095779148712,-0.788252166651219,-0.15739695488571215,10.756113745548305,1.1199989318847656,1.1131004649355347,0.8495004653930636,-0.9807886500077174,2.6797895807938446,-0.06564409230732338,1.7646450230934505,-0.2557847492564278,8.03573557310772,-57.35150242028127,0.9151445577003905,5,0.1999988555908203,-1.2700004577636719,-0.5700016021728516,-0.5250015258789062,-0.4099998474121094,1,-0.026940391787430795,1.273980476996699,47.58000183105469,-4.473728592366535,46.77999877929688,-2.1794751410938855,46.93999862670898,-0.026940391787430795
1412,2005-06-01,47.349998474121094,47.36999893188477,46.81000137329102,46.9900016784668,1174618.0,0.012401069289729838,1.800003814718994,-0.36734384062343084,72.41374774445754,74.6781117971601,-0.5476116329887475,-1.5324011357325418,-1.3732493182164873,-0.7040052888844741,10.268194539999497,0.5999984741211009,1.2610483111050073,1.2954984664917006,-0.5417129607840252,3.1327098937674265,0.37689275285383417,2.214104180129567,-0.6699981689453125,59.8213221344614,-7.5470615816459485,0.9186057136378645,6,-0.37999916076660156,-1.8499984741210938,-1.3899993896484375,-1.1049995422363281,-1.9300003051757812,2,-0.03125659112840751,1.0740759055507478,46.77000045776367,1.273980476996699,47.58000183105469,-4.473728592366535,46.77999877929688,-0.03125659112840751
1413,2005-06-02,47.20000076293945,47.4900016784668,47.040000915527344,47.4900016784668,1105629.0,-0.0031678503910326228,2.1034437399700088,-0.8055652689915335,72.12121632473145,74.15735974496452,-0.3304669960646365,-1.2736472249145905,-1.2300968000903083,-0.5262606287855931,10.462691479466601,0.4500007629394531,1.3341771449227835,1.0350008010864258,-0.7984717842377194,2.868473386410571,0.11826450842435321,1.9517370937484984,-0.5200004577636719,46.42865657814517,-22.465828812205793,0.9167362926620735,6,-0.23000144958496094,-1.7000007629394531,-1.4900016784667969,-1.0450019836425781,-1.3199996948242259,3,-0.027754265934665012,1.800003814718994,47.349998474121094,1.0740759055507478,46.77000045776367,1.273980476996699,47.58000183105469,-0.027754265934665012
1414,2005-06-03,47.0099983215332,47.6500015258789,46.72000122070313,47.4000015258789,1250216.0,-0.004025475388454547,1.089880801855052,1.3448343900449624,68.59995376590452,73.08845064082608,-0.05185773834121932,-1.018514172402888,-1.0492885297612702,-0.32274680824736635,10.85409915160936,0.930000305175767,1.2994995451848013,0.7704984664917021,-1.0736785064795242,2.6146754394629284,-0.15159001999391108,1.6925869529773152,0.7900009155273438,29.46413670253167,-39.238233741315604,0.922088486485613,6,-0.03999900817871094,-1.5099983215332031,-1.7949981689453125,-0.9049968719482422,-0.529998779296875,4,-0.011912307564096225,2.1034437399700088,47.20000076293945,1.800003814718994,47.349998474121094,1.0740759055507478,46.77000045776367,-0.011912307564096225
1415,2005-06-06,46.70000076293945,47.22999954223633,46.61000061035156,47.22000122070313,824660.0,-0.006594289931121988,1.2963046687906639,1.3333235521387008,64.46125922395142,71.91055084075663,0.27971677625264846,-0.6355656651489383,-0.752276904850369,-0.0055338087602123665,11.340253352490143,0.6199989318847656,1.1862758197748562,0.3935009002685561,-1.4131219162534663,2.2001237167905785,-0.5098105079924551,1.2968123085295673,1.0783985137939425,7.563046760548932,-59.864387692699864,0.9033114082610108,6,0.5049991607666016,-0.8950004577636719,-1.5900001525878906,-0.7000007629394531,-0.17000198364257102,0,-0.0145610341341883,1.089880801855052,47.0099983215332,2.1034437399700088,47.20000076293945,1.800003814718994,47.349998474121094,-0.0145610341341883
1416,2005-06-07,47.099998474121094,47.38000106811523,46.84000015258789,46.9900016784668,1346945.0,0.008565261341474617,-1.6341517877910687,-0.21153211312034337,60.169479196974144,70.26271519597599,-0.06083651606872564,-0.9130445214608258,-1.176032022476548,-0.39416046318538633,11.739871692852997,0.6800003051757741,1.1424082050086568,0.6859987258911104,-1.0345816068358573,2.406579058618078,-0.17429144047237344,1.5462888922545943,0.6316648559570268,47.11513773245824,-15.588772037310726,0.8602901663634834,6,0.10500144958496094,-1.164999008178711,-1.9899978637695312,-1.0999984741210938,-0.23999786376953125,1,-0.03418252330812499,1.2963046687906639,46.70000076293945,1.089880801855052,47.0099983215332,2.1034437399700088,47.20000076293945,-0.03418252330812499
1417,2005-06-08,46.02999877929688,47.25,45.86999893188477,47.0099983215332,3059217.0,-0.022717616337336377,-1.1230798123167967,-8.909346280561753,45.16728295050471,67.48459062892341,0.9595756321577724,0.26256458396893123,-0.14206840009018862,0.6721621692806892,11.569820112450966,1.3800010681152273,1.0296817824139666,-0.44250087738036115,-2.0136876815336393,1.128685926772917,-1.2280942794569967,0.3430925246962744,1.6567980419921753,8.988742373295516,-47.82531982765649,0.785593402076638,6,0.8050003051757741,-0.09499931335449929,-0.9474983215332102,-0.029998779296882105,0.9300003051757741,2,0.007169277423554998,-1.6341517877910687,47.099998474121094,1.2963046687906639,46.70000076293945,1.089880801855052,47.0099983215332,0.007169277423554998
1418,2005-06-09,45.93999862670898,46.29999923706055,45.84000015258789,46.06999969482422,1628071.0,-0.001955249945137627,-1.7878899973412556,0.13265421310155318,45.590984434895304,64.75354400458089,0.9977303747238793,0.438029682335916,-0.08731402260892906,0.7667065023657997,11.404668699053332,0.45999908447265625,0.9400897689589343,-0.5725009918212933,-2.038033646607417,0.8930316629648303,-1.3052673192143587,0.16026533557177203,1.6377903212158245,5.524773383970747,-46.71939011866787,0.7327663273930635,6,0.8800010681152415,0.1100006103515696,-0.8574981689453054,0.06000137329102273,0.8000030517578196,3,-0.011319122187812614,-1.1230798123167967,46.02999877929688,-1.6341517877910687,47.099998474121094,1.2963046687906639,46.70000076293945,-0.011319122187812614
1419,2005-06-10,46.36999893188477,46.68000030517578,46.13000106811523,46.34000015258789,1444941.0,0.009360041750758663,-1.4444576311416586,-0.23075794477541692,46.49445637416684,60.62718772366787,0.5626210680342396,0.12136369886412979,-0.5524811174839925,0.3406034999760763,10.428446728280838,0.740001678466804,0.8331523335826247,-0.21050071716307883,-1.497872543046313,1.0768711087201552,-0.8541866301046923,0.43318519577853465,1.068766912413075,34.41548468920206,-12.571880282895513,0.6436859129416167,6,0.450000762939446,-0.31999969482422586,-1.2449989318847727,-0.36999893188477273,0.3400001525878835,4,-0.010567131228304105,-1.7878899973412556,45.93999862670898,-1.1230798123167967,46.02999877929688,-1.6341517877910687,47.099998474121094,-0.010567131228304105
1420,2005-06-13,46.93000030517578,47.20000076293945,46.36999893188477,46.36999893188477,1301763.0,0.012076803670270086,-1.9642849844347607,18.667472024410397,52.11505791107049,58.57038199185072,-0.11094658472218555,-0.31457566157551753,-1.1267152163431433,-0.2090111817482807,9.658357444986947,0.8300018310546804,0.775022256195399,0.2605007171630831,-0.8435307070082487,1.364532141334415,-0.29151499492258637,0.8125164292487526,0.3808642837852716,70.77918860942015,27.013293812266753,0.5520157120856666,6,-0.1849994659423828,-0.8800010681152344,-1.7300004959106445,-0.9300003051757812,0.700000762939446,0,-0.009588765395550647,-1.4444576311416586,46.36999893188477,-1.7878899973412556,45.93999862670898,-1.1230798123167967,46.02999877929688,-0.009588765395550647
1421,2005-06-14,46.6500015258789,46.91999816894531,46.43999862670898,46.63999938964844,1242603.0,-0.005966306786194586,-1.3414402679567827,0.01786091375398104,47.108842765084056,55.758725883031445,0.16789636871530433,0.08641696812905053,-0.8783585367731845,0.0669181452246761,9.052478982026555,0.490001678466804,0.7198783870897216,-0.09349822998047586,-0.9435212331633096,0.7565247732023579,-0.5185097315718892,0.33151327161093747,0.549999237060554,57.44691212397447,14.868612345082838,0.4250115015914164,6,0.09499931335449929,-0.6000022888183523,-1.4225015640258718,-0.6500015258788991,1.4399986267089915,1,-0.002572406059096144,-1.9642849844347607,46.93000030517578,-1.4444576311416586,46.36999893188477,-1.7878899973412556,45.93999862670898,-0.002572406059096144
1422,2005-06-15,46.56000137329102,47.18999862670898,46.4900016784668,46.79999923706055,1546291.0,-0.0019292636579647526,-2.684221093420566,-23.99466056447095,46.790562745345795,52.94420881865525,0.1498042309586367,0.22081737145183666,-0.8075140440880446,0.1538809365263134,9.47903538377675,0.6999969482421804,0.5198841988898053,-0.20449848175048402,-1.0114028502171308,0.6024058867161628,-0.6079506659838074,0.1989537024828394,-0.7200012207031321,52.941242468781724,11.416294314926702,0.4034521842333237,6,0.1849994659423757,-0.5100021362304759,-1.3325014114379954,-0.5600013732910227,2.0200004577636648,2,0.0064432823928701755,-1.3414402679567827,46.6500015258789,-1.9642849844347607,46.93000030517578,-1.4444576311416586,46.36999893188477,0.0064432823928701755
1423,2005-06-16,46.93000030517578,47.02000045776367,46.45000076293945,46.45000076293945,1405052.0,0.007946712220180618,-1.3750009934116936,-2.0000158947134774,51.22350402192481,51.01349218043528,-0.29337331359789687,-0.12569774164892777,-1.192119390992083,-0.22246349979953095,10.075507249553699,0.5699996948242188,0.42549131661332495,0.14650039672851278,-0.6570259730064265,0.9500267664634521,-0.25526278813895686,0.5482635815959824,-1.0630001831054656,74.7663051616079,32.14839915013861,0.40176318486747015,6,-0.31999969482421875,-0.8800010681152344,-1.682499885559082,-0.9300003051757812,1.4799995422363281,3,0.0006392239314254589,-2.684221093420566,46.56000137329102,-1.3414402679567827,46.6500015258789,-1.9642849844347607,46.93000030517578,0.0006392239314254589
1424,2005-06-17,47.11000061035156,47.45000076293945,46.63000106811523,46.90999984741211,1864501.0,0.0038355061582202588,-1.1578986994864988,0.41666865349005394,45.73501189411332,48.93279803267549,-0.5114845867576037,-0.2641078097228302,-1.386547516010161,-0.4011208640106503,10.65474487107437,0.8199996948242259,0.26694732958503664,0.29150066375732564,-0.5044707502926258,1.087472077807277,-0.10648504326765362,0.6894863707823049,-1.2165405181884736,68.51855776430841,31.30428034422853,0.397985707024977,6,-0.4650001525878906,-1.0600013732910156,-1.7100000381469727,-1.1100006103515625,0.9099998474121094,4,-0.007853936045236765,-1.3750009934116936,46.93000030517578,-2.684221093420566,46.56000137329102,-1.3414402679567827,46.6500015258789,-0.007853936045236765
1425,2005-06-20,46.77000045776367,47.11000061035156,46.459999084472656,47.11000061035156,1410344.0,-0.0072171544933749,2.8235366715659325,-1.6999942779759294,50.0,47.80285589967837,-0.17937383812363805,0.08165399669435658,-1.0826319920419252,-0.07132148582635978,11.075519265375213,0.6500015258789062,0.10293822290362442,-0.04949951171875,-0.8451587608879194,0.7461597374504194,-0.44732913630333826,0.34833011286583826,-0.8142787387695307,32.67337951247564,-7.891740575339433,0.3978296245845848,6,-0.125,-0.5200004577636719,-1.3050003051757812,-0.7700004577636719,1.3299980163574219,0,-0.001282902987037593,-1.1578986994864988,47.11000061035156,-1.3750009934116936,46.93000030517578,-2.684221093420566,46.56000137329102,-0.001282902987037593
1426,2005-06-21,47.040000915527344,47.22999954223633,46.63999938964844,47.06000137329102,1031812.0,0.005772941097306639,2.2778078011253458,0.05882484937564499,46.723067245189284,47.97572082130999,-0.5126953516742958,-0.1686394994993492,-1.3950278898435187,-0.3553254270950674,12.095704892679434,0.5900001525878906,-0.02828234746584002,0.20250091552734517,-0.5961532527803612,1.0011550838350516,-0.19682616862650804,0.6018279996811984,-1.024508034775387,59.00001525878906,20.00852915924922,0.39932708415385193,6,-0.3950004577636719,-0.7900009155273438,-1.5750007629394531,-1.0400009155273438,1.3400001525878835,1,0.01254252000648104,2.8235366715659325,46.77000045776367,-1.1578986994864988,47.11000061035156,-1.3750009934116936,46.93000030517578,0.01254252000648104
1427,2005-06-22,45.97000122070313,47.5099983215332,46.88999938964844,47.5099983215332,1434801.0,-0.022746591709164266,5.1333367241839705,76.99809269499423,39.115043889291414,47.25617187179844,0.6122872235449037,0.8653955171642238,-0.3875011610457477,0.6885584387817687,12.454451247311136,0.6199989318847656,-0.14851680919462495,-0.8164987564086843,-1.6999200490147999,0.06692253619743127,-1.258209402711742,-0.3747881101056265,0.10287197533632764,-45.28307997927036,-79.89138013419796,0.44171064630305934,6,0.8499984741210866,0.5799980163574148,-0.44750118255615945,0.029998779296867895,3.1399993896484304,2,0.0461170083878526,2.2778078011253458,47.040000915527344,2.8235366715659325,46.77000045776367,-1.1578986994864988,47.11000061035156,0.0461170083878526
1428,2005-06-23,46.40999984741211,46.63000106811523,46.20000076293945,46.38000106811523,1653114.0,0.009571429519797725,-1.205133221174501,-0.019479763488328982,44.91526190833337,47.08070582003917,0.2748755781916188,0.40438803646156884,-0.8761541887098971,0.2245777759343497,12.417735088090689,0.6599998474120952,-0.2606465513193825,-0.35000019073486044,-1.245744889210556,0.5457445077408352,-0.7978725399727082,0.09787215850298736,-0.2508991438430286,16.030494339095185,-18.43419806943733,0.44787234923784675,6,0.44499969482421875,0.4099998474121094,-0.7974996566772461,-0.4099998474121094,3.1399993896484375,3,0.04675720729965871,5.1333367241839705,45.97000122070313,2.2778078011253458,47.040000915527344,2.8235366715659325,46.77000045776367,0.04675720729965871
1429,2005-06-24,45.5,46.2400016784668,45.33000183105469,46.2400016784668,1443381.0,-0.019607839913898473,1.4594534685313965,-24.667726347908705,40.76921948313754,45.820057105824404,1.1717052657468798,1.2791599834514216,0.01810219721558326,1.0927658002959646,12.491764584818812,1.0799980163574219,-0.226073707048009,-1.196000099182129,-2.253950798039149,-0.1380494003251087,-1.7249754486106426,-0.6670247497536153,2.009998321533203,7.798093698214964,-28.82733692584099,0.5289753494285103,6,0.9200000762939453,1.0650005340576172,0.015000343322753906,0.5,3.8499984741210938,4,0.06395604060246396,-1.205133221174501,46.40999984741211,5.1333367241839705,45.97000122070313,2.2778078011253458,47.040000915527344,0.06395604060246396
1430,2005-06-27,45.11000061035156,45.58000183105469,44.93999862670898,45.22000122070313,1354579.0,-0.008571415157108464,-1.8444297509451293,0.1486491362823378,34.668732520863244,44.43782263424431,1.42638793216031,1.5543157527911404,0.43134517171775144,1.4373030067322858,12.314550673608405,0.6400032043457102,-0.19500736895057713,-1.4624994277954073,-2.6541699492735873,-0.27082890631722734,-2.0583346885344938,-0.8666641670563209,2.356397781372067,6.614863962239204,-27.49879564458633,0.5958352607390895,6,1.1149978637695312,1.2599983215332031,0.2949991226196289,0.8899993896484375,4.50999832153321,0,0.06450897379824783,1.4594534685313965,45.5,-1.205133221174501,46.40999984741211,5.1333367241839705,45.97000122070313,0.06450897379824783
1431,2005-06-28,45.5099983215332,45.59000015258789,45.11999893188477,45.209999084472656,809047.0,0.008867162619586644,1.0434706892119074,-2.7272506588984227,45.53263895306798,44.29805332399122,0.9472928226888513,1.1120997886504966,0.060363059288363274,1.009515042487962,11.938149321940688,0.4799995422363281,-0.1916237694929066,-0.9995016098022447,-2.2773202044353695,0.2783169848308802,-1.6384109071188107,-0.3605923124856787,1.855344079589841,22.17897908595708,-14.48851883616586,0.6389092973165635,6,0.7150001525878906,0.8600006103515625,-0.1399974822998047,0.4900016784667969,5.890003204345696,1,0.05691057455746873,-1.8444297509451293,45.11000061035156,1.4594534685313965,45.5,-1.205133221174501,46.40999984741211,0.05691057455746873
1432,2005-06-29,45.86999893188477,45.9900016784668,45.41999816894531,45.5099983215332,1327130.0,0.007910363076880866,-1.111120530100736,1.2000050862759797,49.425289516278674,44.098251712252754,0.5354283191139402,0.6698814410324658,-0.2600376393390107,0.6268885195360667,11.33379426753117,0.5700035095214844,-0.26481498671005,-0.5655010223388572,-1.8093406218621553,0.6783385771844408,-1.1874208221005063,0.05641877742279178,1.3983297182617065,55.02952435985493,13.826895146590957,0.6219197997616479,6,0.354999542236321,0.4999999999999929,-0.4999980926513743,0.13000106811522727,3.8800010681152273,2,0.05471990832085516,1.0434706892119074,45.5099983215332,-1.8444297509451293,45.11000061035156,1.4594534685313965,45.5,0.05471990832085516
1433,2005-06-30,45.88999938964844,46.02000045776367,45.54999923706055,45.65999984741211,1742728.0,0.00043602481424431794,-1.0888907726868138,0.63888653414147,45.774649306201425,44.102655869151434,0.3938021012561137,0.5762516399120585,-0.22198080700802336,0.5825520576164962,10.535465525102495,0.470001220703125,-0.2856705194452047,-0.48000049591064453,-1.6918893833742246,0.7318883915529355,-1.085944939642431,0.12594394782114193,1.2851960595605405,73.07681021632231,29.73442824039993,0.6059444437317889,6,0.33499908447265625,0.4799995422363281,-0.21500015258789062,0.1100006103515625,3.2299995422363352,3,0.07016782008128497,-1.111120530100736,45.86999893188477,1.0434706892119074,45.5099983215332,-1.8444297509451293,45.11000061035156,0.07016782008128497
1434,2005-07-01,46.45000076293945,46.459999084472656,45.77000045776367,45.90999984741211,1434690.0,0.012203124444088331,1.464291553133515,2.3478347403512845,45.77464930620149,43.633172458729376,-0.30135661099868116,-0.029359726964884203,-0.7423333701281862,-0.004683831057185728,10.183400401761174,0.6899986267089844,-0.2862911392725209,0.1080007553100586,-1.066941750602446,1.282943261222563,-0.4794704976461972,0.6954720082663144,0.6357868133695277,99.34221588670353,57.01374432325014,0.5874712529562529,7,-0.22500228881835938,-0.0800018310546875,-0.6750011444091797,-0.4500007629394531,3.180000305175774,4,0.06673839447155516,-1.0888907726868138,45.88999938964844,-1.111120530100736,45.86999893188477,1.0434706892119074,45.5099983215332,0.06673839447155516
1435,2005-07-04,46.02000045776367,46.38000106811523,45.93000030517578,46.38000106811523,1433685.0,-0.009257272295221552,1.5000000000000593,-0.6666666666666535,44.59690152254241,43.39693182287973,0.012368847201948086,0.36584149079760664,-0.2733172323234072,0.39179224554930414,9.997370082140167,0.5200004577636719,-0.3624162838811742,-0.2879995346069322,-1.4586697103258075,0.8826706411119432,-0.8733346224663734,0.29733555325250904,0.979955560561308,67.16428532793564,25.643254481238998,0.5853350878594386,7,0.20499801635742188,0.34999847412109375,-0.24500083923339844,-0.020000457763671875,3.9300003051757812,0,0.0723597997225931,1.464291553133515,46.45000076293945,-1.0888907726868138,45.88999938964844,-1.111120530100736,45.86999893188477,0.0723597997225931
1436,2005-07-05,45.4900016784668,46.1500015258789,45.34000015258789,46.0099983215332,2551027.0,-0.011516705215665946,1.0249957084819652,1.4444326707074417,41.467302490444915,43.65829388967456,0.3345609013708568,0.8105987624907982,0.281638915977382,0.8798946966096324,9.725316111271734,0.8100013732910085,-0.43601160135089856,-0.7374984741210966,-1.9002521294231869,0.4252551811809937,-1.3188753017721382,-0.156121646470055,1.427556044193544,13.39300615461119,-25.581179150239887,0.5813768276510437,7,0.2949981689453054,0.8799972534179688,0.4549980163574219,0.5099983215332031,5.009998321533203,1,0.09078912070853917,1.5000000000000593,46.02000045776367,1.464291553133515,46.45000076293945,-1.0888907726868138,45.88999938964844,0.09078912070853917
1437,2005-07-06,46.36000061035156,46.4000015258789,45.52000045776367,45.7599983215332,2437789.0,0.01912505824981303,1.5882227545313612,-1.1538580043135702,45.790251274289815,43.75551493033639,-0.5300379904172701,-0.035215137632263804,-0.5089350240482773,-0.021139723707818803,9.871462219684473,0.9099998474121023,-0.5012202184209542,0.11600036621094034,-1.0443159080316562,1.2763166404535369,-0.4641577709103615,0.6961585033322422,0.47845474847072467,91.07155629578918,54.28571997696089,0.5801581371212986,7,-0.6600017547607422,-0.06500053405762429,-0.1250009536743164,-0.3600006103515625,3.6199989318847656,2,0.10871442729019232,1.0249957084819652,45.4900016784668,1.5000000000000593,46.02000045776367,1.464291553133515,46.45000076293945,0.10871442729019232
1438,2005-07-07,45.41999816894531,46.5,44.13000106811523,46.06000137329102,3704857.0,-0.020276152481248255,2.11841870807286,-1.066667938227583,38.77820242114262,43.534290812336955,0.28470412440397297,0.9105153137229962,0.4905686199827102,0.8877942658035494,10.531850393902717,2.3699989318847727,-0.6000292798780862,-0.7980020523071261,-2.00918922372761,0.41318511911335776,-1.4035956380173715,-0.1924084665968806,1.3425189205924397,54.43028194971371,20.763734428342005,0.6055935857102422,7,-0.10499763488769531,0.4700031280517507,0.8150014877319336,0.5800018310546875,4.230003356933587,3,0.09533249682108558,1.5882227545313612,46.36000061035156,1.0249957084819652,45.4900016784668,1.5000000000000593,46.02000045776367,0.09533249682108558
1439,2005-07-08,45.88000106811523,46.06999969482422,45.540000915527344,45.95000076293945,1666448.0,0.010127761288295956,2.4193738924985233,0.10937397555030702,44.18301168543757,44.5914329417341,-0.12932711645303385,0.4341815093253203,0.10469846349314338,0.3965276547375183,11.664534841499865,0.6500015258789062,-0.5566941860517716,-0.31349925994873473,-1.5315445580586982,0.9045460381612287,-0.9225219090037129,0.29552338910624343,0.7245650601371736,73.83969572544447,38.39319742499657,0.60902264905498,7,-0.5650005340576101,0.010000228881835938,0.3549985885620188,0.11999893188477273,3.6199989318847727,4,0.07061895789756667,2.11841870807286,45.41999816894531,1.5882227545313612,46.36000061035156,1.0249957084819652,45.4900016784668,0.07061895789756667
1440,2005-07-11,46.47999954223633,46.52000045776367,46.20000076293945,46.38000106811523,1901412.0,0.013077560160260626,2.5555461365659307,-1.4285558583105833,46.4912192643179,44.69794186520631,-0.5750243489295386,-0.21213471757103974,-0.4339437997006854,-0.22262133958896158,11.931233859742118,0.6399993896484446,-0.5720907515764182,0.3089992523193388,-0.8676854483975163,1.4856839530361938,-0.2793430980390852,0.8973416026777628,-2.349998474121101,98.3263210986331,63.13860931887187,0.5883423503584265,7,-1.154998779296875,-0.6599998474121094,-0.24499988555908203,-0.4799995422363281,2.7900009155273438,0,0.06777111783352097,2.4193738924985233,45.88000106811523,2.11841870807286,45.41999816894531,1.5882227545313612,46.36000061035156,0.06777111783352097
1441,2005-07-12,46.52999877929688,46.81999969482422,46.27999877929688,46.4900016784668,1811492.0,0.0010757150936526738,-1.3478152703028106,0.3999771114671976,54.02297149609596,45.20879541851934,-0.5197813051659494,-0.2862620231713393,-0.4233198908930689,-0.283052498665576,12.068343419320373,0.5400009155273366,-0.47887755024728307,0.36499862670898864,-0.8025904684281429,1.5325877218461201,-0.2187959208595771,0.9487931742775544,-2.3521977233886844,89.21929131680893,42.04106132863758,0.5837945475685641,7,-1.0549983978271555,-0.7099990844726634,-0.024998664855964137,-0.5299987792968821,2.8100013732910085,1,0.07350101167774525,2.5555461365659307,46.47999954223633,2.4193738924985233,45.88000106811523,2.11841870807286,45.41999816894531,0.07350101167774525
1442,2005-07-13,46.86000061035156,47.0,46.61000061035156,46.79999923706055,1862609.0,0.007092238119754901,1.2941130271853156,1.5001430615161855,53.28467600422568,46.04324282941093,-0.7762098919393168,-0.624663092261855,-0.6982524580432212,-0.6127316498180235,11.777901717718162,0.4700012207031179,-0.28815054979455823,0.6800004959106474,-0.516310068983536,1.8763110608048308,0.08184521346355211,1.2781557783577426,-2.576511608886726,95.12197067068251,42.18601160285148,0.5981552824470918,7,-1.2950000762939453,-1.0400009155273438,-0.29000091552734375,-0.8600006103515625,2.05999755859375,2,0.07767817631748697,-1.3478152703028106,46.52999877929688,2.5555461365659307,46.47999954223633,2.4193738924985233,45.88000106811523,0.07767817631748697
1443,2005-07-14,46.959999084472656,47.18000030517578,46.86000061035156,47.0,1049049.0,0.0021339836282248115,-1.6666878596178911,-0.6666666666666666,62.08608330438627,47.855624384764795,-0.7917256913911004,-0.761332830250808,-0.751200516218276,-0.6984102745148988,11.455170670877083,0.31999969482421875,-0.20358509563981642,0.7784990310668931,-0.4218393604560191,1.9788374225898053,0.17832983530543345,1.3786682268283528,-2.5135194230957083,86.5852864280464,26.785531147944255,0.6001691957614569,7,-1.3049983978271484,-1.1399993896484375,-0.5749998092651367,-0.9599990844726562,2.740001678466797,3,0.06431006210905643,1.2941130271853156,46.86000061035156,-1.3478152703028106,46.52999877929688,2.5555461365659307,46.47999954223633,0.06431006210905643
1444,2005-07-15,46.7400016784668,47.4000015258789,46.540000915527344,47.13999938964844,1241970.0,-0.004684783013094274,-1.1500035762820793,9.99971390425329,63.884168353603656,49.99865403266049,-0.5881118328077974,-0.6013053119143663,-0.5028250645218151,-0.48438750597759395,10.70630538665014,0.8600006103515554,-0.17224904451812506,0.5770015716552734,-0.5734513394097505,1.7274544827202973,0.0017751161227650414,1.1522280271877818,-2.074840365585942,45.000047683685764,-20.63797063528328,0.5752264555325117,7,-0.9750003814697337,-0.9200019836425781,-0.30500221252441406,-0.7400016784667969,2.859996795654297,4,0.06225930130320778,-1.6666878596178911,46.959999084472656,1.2941130271853156,46.86000061035156,-1.3478152703028106,46.52999877929688,0.06225930130320778
1445,2005-07-18,46.709999084472656,46.97000122070313,46.40999984741211,46.97000122070313,862601.0,-0.000641903999074156,3.307667478505644,0.6500090599578651,60.90909027856287,52.1588526757847,-0.5028164580177048,-0.6071576386456883,-0.43904990131623123,-0.45915762295062734,10.272270882527348,0.5600013732910227,-0.11264260823870131,0.5499990463256808,-0.5940843583457678,1.6940824509971293,-0.022042656010043515,1.122040748661405,-1.7713537502919934,38.39279023984836,-31.38994518617637,0.5720417023357227,7,-0.944997787475593,-0.8899993896484375,-0.27499961853027344,-0.7099990844726562,2.3600006103515625,0,0.05973027125266617,-1.1500035762820793,46.7400016784668,-1.6666878596178911,46.959999084472656,1.2941130271853156,46.86000061035156,0.05973027125266617
1446,2005-07-19,47.63000106811523,47.63000106811523,46.959999084472656,47.06999969482422,3505928.0,0.019696039427849144,1.392858359275517,-2.153833739252826,64.52145733900535,54.24009779408643,-1.2151190081678536,-1.5607103834111982,-1.3006749523695191,-1.3851775329511753,9.417716856894383,0.920001983642571,-0.06815792466615278,1.4405010223388572,0.1767139858217064,2.704288058856008,0.8086075040802854,2.072394540597429,-2.4452201147647443,100.0,27.17992861808598,0.6318935182585744,7,-1.75,-1.75,-1.2325010299682546,-1.6300010681152273,1.4899978637695455,1,0.03443206703487367,3.307667478505644,46.709999084472656,-1.1500035762820793,46.7400016784668,-1.6666878596178911,46.959999084472656,0.03443206703487367
1447,2005-07-20,48.09000015258789,48.209999084472656,47.29999923706055,47.77000045776367,2282330.0,0.009657759272665656,2.2500136239782016,0.5714266251592364,66.92307286008814,57.36730562063593,-1.5688967897590729,-1.953919479574104,-1.6928468509937886,-1.8417148878998049,8.403860058126803,0.9099998474121094,0.03594679877935647,1.7945001602172823,0.277890360756345,3.3111099596782196,1.0361952604868137,2.552805059947751,-2.6117927854656386,93.33338984739086,19.697068636326833,0.7583048997304697,7,-1.2150001525878906,-1.9200000762939453,-1.692500114440918,-2.0900001525878906,0.6599998474121094,2,0.02599292984058632,1.392858359275517,47.63000106811523,3.307667478505644,46.709999084472656,-1.1500035762820793,46.7400016784668,0.02599292984058632
1448,2005-07-21,48.58000183105469,49.75,48.29999923706055,48.4000015258789,4834819.0,0.010189263400125492,-6.631484902023772,0.5625014901175627,66.56298369648081,59.85396917741852,-1.747255428210316,-2.395851053713983,-2.1169556102119884,-2.322336559585203,9.020855754265291,1.6599998474121094,0.23394456179111955,2.176001739501956,0.3466565531265502,4.005346925877362,1.261329146314253,3.090674332689659,-2.719343623503377,64.97011630257629,-5.190911312553936,0.9146725931877022,7,-0.6050014495849609,-1.6400012969970703,-2.182501792907715,-2.5800018310546875,-0.01000213623046875,3,0.006998689276979109,2.2500136239782016,48.09000015258789,1.392858359275517,47.63000106811523,3.307667478505644,46.709999084472656,0.006998689276979109
1449,2005-07-22,48.40999984741211,49.33000183105469,47.9000015258789,48.7400016784668,3406947.0,-0.0034994231625142813,-1.118521365154526,-1.8333403975754796,69.36788609089729,62.395821047038446,-1.3193788499865136,-2.104563181767489,-1.8774866117939268,-2.1449656511688673,9.504943826406375,1.4300003051757884,0.3470750564052878,1.860499763488768,-0.12254982854603469,3.843549355523571,0.8689749674713667,2.8520245595061695,-1.9270469530690093,59.88023678532963,-10.219510812985845,0.9915247960174001,7,-0.3950004577636719,-1.4699993133544922,-2.0799999237060547,-2.4099998474121094,0.40000152587891336,4,0.026647405899471455,-6.631484902023772,48.58000183105469,2.2500136239782016,48.09000015258789,1.392858359275517,47.63000106811523,0.026647405899471455
1450,2005-07-25,48.02000045776367,48.68999862670898,47.95000076293945,48.4900016784668,1915941.0,-0.008056174155705698,-1.4262200765439894,1.4242382207425903,70.97840870989987,64.27975851523887,-0.7688056172516013,-1.5656474120757053,-1.4256331872466035,-1.7531434400053172,9.553317508611377,0.7399978637695241,0.6075805906784169,1.325000381469728,-0.6402832948897696,3.2902840578292256,0.3423585432899827,2.3076422196494732,-1.0143200265154704,37.99286829591103,-37.6572885388483,0.9826418381797477,7,0.05999946594238281,-1.0799999237060547,-1.6725006103515625,-2.020000457763672,0.8400001525878906,0,0.03290291547887669,-1.118521365154526,48.40999984741211,-6.631484902023772,48.58000183105469,2.2500136239782016,48.09000015258789,0.03290291547887669
1451,2005-07-26,48.099998474121094,48.5,47.90999984741211,48.18999862670898,1218321.0,0.0016659311868976179,-1.510652803817965,0.19148918901368528,66.60301564606635,65.75957403099895,-0.6735050908933644,-1.5195693781073913,-1.4422169387600547,-1.8349863765086027,9.60047410989784,0.5900001525878906,0.8071048556486815,1.275498390197754,-0.7022994793251911,3.253296259720699,0.2865994554362814,2.2643973249592264,-0.6552269118726031,32.653019915827564,-39.35084777036082,0.9888989347614726,7,-0.019998550415039062,-1.1599979400634766,-1.6524982452392578,-2.0999984741210938,1.1599998474121094,1,0.020166346184501638,-1.4262200765439894,48.02000045776367,-1.118521365154526,48.40999984741211,-6.631484902023772,48.58000183105469,0.020166346184501638
1452,2005-07-27,48.38000106811523,48.4900016784668,48.08000183105469,48.47000122070313,1795242.0,0.005821259935065992,5.307638134921799,1.000000000000237,82.31440229681138,68.0071650301573,-0.7992732600527219,-1.6884553360571672,-1.6855149713547561,-2.1112326320373143,10.245026552448937,0.4099998474121094,0.9646965866436403,1.4300008773803654,-0.6103296575890269,3.4703314123497577,0.4098356098956657,2.450166144865065,-0.566392955826494,25.945942602161704,-46.28643273963945,1.020165267484698,7,-0.3000011444091726,-1.44000053405761,-1.9325008392333913,-2.3800010681152273,0.9799995422363352,2,0.015295532191652583,-1.510652803817965,48.099998474121094,-1.4262200765439894,48.02000045776367,-1.118521365154526,48.40999984741211,0.015295532191652583
1453,2005-07-28,49.11000061035156,49.13999938964844,48.54999923706055,48.709999084472656,1688248.0,0.015088869907393221,1.5652231602341897,-4.444453863433368,83.29894863846836,70.16436283958672,-1.3323315060856018,-2.2818428937880597,-2.382788067918881,-2.83111704260385,11.175212964347065,0.7599983215332102,1.0816699879606517,1.9990003585815401,-0.1917738861012026,4.189774603264283,0.9036132362401688,3.0943874809229115,-1.2000007629394531,84.6153025347725,12.066317720583882,1.0953871223413696,7,-1.0300006866455078,-2.1700000762939453,-2.4250011444091797,-3.1100006103515625,-0.020000457763671875,3,-0.007330494927252795,5.307638134921799,48.38000106811523,-1.510652803817965,48.099998474121094,-1.4262200765439894,48.02000045776367,-0.007330494927252795
1454,2005-07-29,49.54999923706055,49.88999938964844,49.06999969482422,49.5,2612486.0,0.008959450646315759,1.2465759151359967,0.1249976158233039,82.72919079657996,72.58881845269973,-1.488327620733365,-2.6115869510279808,-2.779759388778146,-3.258019986905367,12.54414510154978,0.8199996948242188,1.2064218114508805,2.283999061584474,-0.13647858623506437,4.7044767094040125,1.0737602376747049,3.4942378854942433,-1.4699974060058594,82.82827115182691,12.980624811598432,1.2102388239097703,7,-1.125,-2.539999008178711,-2.7124996185302734,-3.549999237060547,-0.3800010681152344,4,-0.019777993084273193,1.5652231602341897,49.11000061035156,5.307638134921799,48.38000106811523,-1.510652803817965,48.099998474121094,-0.019777993084273193
1455,2005-08-01,49.349998474121094,49.79999923706055,49.27000045776367,49.6500015258789,1738725.0,-0.004036342401996684,-1.3043471049707263,-6.000152590218825,79.13220437302661,74.21223478981321,-0.9772268092023282,-2.265471630797755,-2.5491291145831667,-3.0494663175840344,13.987056032470788,0.529998779296875,1.2701297707832993,1.9174983978271456,-0.5983449359212969,4.433341731575588,0.6595767309529208,3.1754200647013704,-0.9441970825195298,72.7272201832211,5.109781639201941,1.2579216668742221,8,-0.7549991607666016,-2.339998245239258,-2.8574981689453125,-3.829998016357422,0.0,0,-0.010942190831337961,1.2465759151359967,49.54999923706055,1.5652231602341897,49.11000061035156,5.307638134921799,48.38000106811523,-0.010942190831337961
1456,2005-08-02,49.61999893188477,49.65999984741211,49.22000122070313,49.54999923706055,1752266.0,0.005471134065085481,4.866588678093593,-0.23332994252584174,78.87025966263094,75.53969999009573,-1.0451713762866959,-2.329640569950321,-2.782474473373398,-3.3175599233256534,15.102026790076478,0.43999862670897727,1.360848735526325,1.980998992919929,-0.5414884524331924,4.50348643827305,0.7197552702433683,3.2422427155964897,-0.9470419006347726,85.08282751643944,20.079330489119272,1.26124372267656,8,-0.7249984741211009,-2.609998703002937,-3.322500228881843,-4.119998931884773,-0.520000457763679,1,-0.015316371178816235,-1.3043471049707263,49.349998474121094,1.2465759151359967,49.54999923706055,1.5652231602341897,49.11000061035156,-0.015316371178816235
1457,2005-08-03,51.4000015258789,51.54999923706055,49.43999862670898,50.0,4065626.0,0.03587268505260566,1.4823581154464185,20.00010899182348,84.36530825792522,77.51773605247844,-2.5773047278230052,-3.9133378833919963,-4.514376233811333,-5.071394275977461,17.073486871435616,2.1100006103515696,1.544741831716017,3.5090015411376854,0.5544976812981659,6.463505400977205,2.0317496112179256,4.986253471057445,-2.507976870117183,95.00007629394509,31.374631263652546,1.4772519299197584,8,-1.6750011444091726,-3.5600013732910085,-5.1025028228759695,-5.900001525878899,-2.5100021362304616,2,-0.041634302350521235,4.866588678093593,49.61999893188477,-1.3043471049707263,49.349998474121094,1.2465759151359967,49.54999923706055,-0.041634302350521235
1458,2005-08-04,49.75,51.4000015258789,49.63000106811523,51.04999923706055,3315871.0,-0.032101196048567315,-1.2987062206930164,-0.9285698715538382,69.0747413720998,77.4851644170565,-0.8313063542430896,-2.026194912665929,-2.83284330684036,-3.408225958877807,17.585051157444543,1.7700004577636719,1.6045713363646286,1.6424999237060547,-1.1813003269751974,4.466300174387307,0.2305997983654251,3.0544000490466843,-0.5299987792968679,27.419372205310736,-36.969101391600546,1.4119001253406271,8,-0.020000457763671875,-1.9099998474121094,-3.4525012969970703,-4.25,-0.6500015258789062,3,-0.007839183711526365,1.4823581154464185,51.4000015258789,4.866588678093593,49.61999893188477,-1.3043471049707263,49.349998474121094,-0.007839183711526365
1459,2005-08-05,49.11999893188477,49.88000106811523,49.0099983215332,49.88000106811523,2444681.0,-0.012663338052567363,1.2894744767354556,0.5846173709677783,64.19315197440704,76.73124700200174,-0.10057734531658724,-1.2026775828879153,-2.1728233334455,-2.770663599542509,17.80469107748069,0.8700027465820241,1.5965148705579892,0.850498962402348,-1.8017810937826866,3.5027790185873826,-0.4756410656901693,2.1766389904948653,2.430000305175774,4.330731130021335,-60.72926277148929,1.326140028092517,8,0.6100006103515554,-1.279998779296882,-2.822500228881843,-3.6199989318847727,0.10000228881835938,4,-0.0006107243475000912,-1.2987062206930164,49.75,1.4823581154464185,51.4000015258789,4.866588678093593,49.61999893188477,-0.0006107243475000912
1460,2005-08-08,49.63000106811523,49.97000122070313,49.43999862670898,49.52000045776367,1392392.0,0.010382779872159187,-2.9258830178015374,-0.14473723836770908,62.37622313309033,76.26160338944885,-0.4002772747847132,-1.5437377902939957,-2.672051805478617,-3.268145941587086,18.71442837517958,0.8500022888183594,1.572809381046298,1.20300102233886,-1.3749143365138323,3.7809163811915525,-0.08595665708748612,2.4919587017652063,1.869198150634773,24.40954815377702,-34.734114227486415,1.2889576794263458,8,0.18499946594238992,-1.7900009155273366,-3.3325023651122976,-4.130001068115227,-0.75,0,-0.009268645764052619,1.2894744767354556,49.11999893188477,-1.2987062206930164,49.75,1.4823581154464185,51.4000015258789,-0.009268645764052619
1461,2005-08-09,49.95000076293945,50.0,49.349998474121094,49.599998474121094,1308841.0,0.006447706788985208,1.8888907726868138,3.1818213344432626,61.71283533500595,73.97254039369268,-0.48082027651878434,-1.6805448268986964,-2.9512245217141952,-3.576352403143545,20.039199354663857,0.6500015258789062,1.558127223205254,1.3520006179809556,-1.1486486782804377,3.852649914242349,0.1016759698502554,2.602325266111656,1.4994144378662142,37.00795679481442,-17.075183649023828,1.250324648130698,8,0.09999847412109375,-2.1100006103515625,-3.6525020599365234,-4.450000762939453,-1.170001983642571,1,-0.012012057650728436,-2.9258830178015374,49.63000106811523,1.2894744767354556,49.11999893188477,-1.2987062206930164,49.75,-0.012012057650728436
1462,2005-08-10,50.5,50.5,49.959999084472656,50.1500015258789,1386281.0,0.01101099556876517,2.085732970027248,0.9999891009362499,61.99997711183828,71.6059880018449,-0.7805566228832959,-2.0489110119108034,-3.4718619074311903,-4.106450328535935,21.797046820379624,0.5499992370605469,1.5865830003570949,1.7199998855590835,-0.7778899218454072,4.217889692963574,0.47105498185683814,2.9689447892613288,0.9006268632202179,62.343082877778414,9.238974171340828,1.248944903702246,8,-0.220001220703125,-2.6599998474121094,-4.4225006103515625,-5.0,-1.7000007629394531,2,-0.027722802492651577,1.8888907726868138,49.95000076293945,-2.9258830178015374,49.63000106811523,1.2894744767354556,49.11999893188477,-0.027722802492651577
1463,2005-08-11,49.97999954223633,50.5,49.93000030517578,50.45000076293945,1303967.0,-0.010297038767597466,1.0,-1.3428664850135967,59.40118890549794,69.01398779172469,-0.13876086655051267,-1.3608295455239485,-2.9231010569280613,-3.569370294351529,23.875102671729305,0.5699996948242188,1.6584687008356767,1.048999404907228,-1.3487617796617641,3.44676058947622,-0.14988118737726808,2.247879997191724,1.3728147501501482,65.10067973220343,12.322732333814656,1.198880592284496,8,0.2999992370605469,-2.1399993896484375,-3.9825000762939453,-4.479999542236328,-1.1800003051757812,3,-0.021808726742119533,2.085732970027248,50.5,1.8888907726868138,49.95000076293945,-2.9258830178015374,49.63000106811523,-0.021808726742119533
1464,2005-08-12,49.6500015258789,50.0,49.47999954223633,49.93000030517578,801309.0,-0.006602601428168486,1.476203451407811,0.595740536328825,59.83112266614514,66.86942315762673,0.2312306204224015,-0.8449654080331115,-2.5614589929027005,-3.224038228706675,25.429173276231364,0.5200004577636719,1.636734001341857,0.5735013961791893,-1.6078580356274088,2.7548608279857874,-0.5171783197241098,1.6641811120824883,1.6559564470905102,26.08718727816674,-27.381148849844717,1.0906797159033,8,0.6299972534179759,-1.1050014495849538,-4.047500610351555,-4.150001525878899,-1.1500015258788991,4,-0.01107760392456647,1.0,49.97999954223633,2.085732970027248,50.5,1.8888907726868138,49.95000076293945,-0.01107760392456647
1465,2005-08-15,49.5,49.77999877929688,49.38000106811523,49.5,457657.0,-0.0030211786761117354,-2.3333439298088665,-0.0,58.3732066149341,64.59197281899375,0.4523130472515575,-0.5009087632588489,-2.370910341643885,-3.0594192307986887,26.857690044742444,0.39999771118165484,1.544132078688385,0.28399982452392436,-1.5961951428931371,2.164194791940986,-0.6560976591846028,1.2240973082324516,1.760038779940686,13.043593639083678,-41.27906917408626,0.9400974837085294,8,0.779998779296875,-0.625,-3.8974990844726562,-4.0,-1.75,0,-0.0056565409958962976,1.476203451407811,49.6500015258789,1.0,49.97999954223633,2.085732970027248,50.5,-0.0056565409958962976
1466,2005-08-16,49.27000045776367,49.84000015258789,49.18000030517578,49.84000015258789,920356.0,-0.004646455398713667,1.3157901781531502,-100.0,55.354986967606834,61.36860378673615,0.7011808943282816,-0.14940499867783785,-2.1150953895668607,-2.82349577166881,28.951764907736187,0.6599998474121094,1.4209230982442733,-0.027999687194821377,-1.753652897502377,1.6976535231127343,-0.8908262923485992,0.8348269179589565,1.945037513008863,6.818194954194723,-48.98329448944494,0.8628266051537796,8,0.9349994659423828,-0.35500144958496094,-3.697500228881836,-3.770000457763672,-1.8699989318847727,1,-0.007915554820884796,-2.3333439298088665,49.5,1.476203451407811,49.6500015258789,1.0,49.97999954223633,-0.007915554820884796
1467,2005-08-17,49.34000015258789,49.52000045776367,49.099998474121094,49.25,1007625.0,0.0014207366383978126,-1.1538386298502499,-0.15789508907657507,51.50326393248639,59.41621740455688,0.34446419332208933,-0.12749288849298068,-2.1234394484151906,-2.8867850746408408,30.430099747829708,0.4200019836425781,1.3269862923273195,-0.020499992370602627,-1.6497911058847237,1.6087911211435184,-0.8351455491276667,0.7941455643864614,1.8309370251998587,17.14295834900082,-33.567394491015136,0.8146455567570611,8,0.41499900817871094,-0.3600006103515625,-3.692500114440918,-3.5349998474121094,-2.279998779296868,2,-0.011349845390335567,1.3157901781531502,49.27000045776367,-2.3333439298088665,49.5,1.476203451407811,49.6500015258789,-0.011349845390335567
1468,2005-08-18,48.91999816894531,49.29999923706055,48.63000106811523,49.099998474121094,1446425.0,-0.008512403371375932,1.3103312199100505,-2.0,45.871557339634144,57.3804846673599,0.7088970289628094,0.33654143449017937,-1.6424896650727803,-2.4611694638335706,30.32025126509662,0.7099990844726634,1.2029848350545862,-0.4575017929077134,-2.0593681239572064,1.1443645381417795,-1.25843495843246,0.34343137261703305,2.207720231717346,21.167688096743433,-24.427413049550594,0.8009331655247472,8,0.6450023651123047,0.060001373291015625,-3.2274980545043945,-2.9849987030029297,-2.1099967956542898,3,-0.002452962722327756,-1.1538386298502499,49.34000015258789,1.3157901781531502,49.27000045776367,-2.3333439298088665,49.5,-0.002452962722327756
1469,2005-08-19,49.70000076293945,50.04999923706055,48.95000076293945,49.0,1364791.0,0.01594445264082789,-1.7499988079059676,-3.8888865341414824,52.13155809971635,56.24218855254057,0.022149031682445752,-0.3603369696930443,-2.3650864653871224,-3.2330415093676663,30.97187031365803,1.1300010681152344,0.8448056286361805,0.2580007553100572,-1.2825480159685227,1.798549526588637,-0.5122736303292328,1.0282751409493471,1.3278089444213066,75.35218834957729,31.818109566601137,0.7702743856392885,8,-0.13500022888183594,-0.720001220703125,-3.96250057220459,-3.7650012969970703,-2.229999542236321,4,-0.018108682335273185,1.3103312199100505,48.91999816894531,-1.1538386298502499,49.34000015258789,1.3157901781531502,49.27000045776367,-0.018108682335273185
1470,2005-08-22,49.599998474121094,49.93000030517578,49.599998474121094,49.9000015258789,794426.0,-0.0020121184564031447,-1.1999898275774377,-0.42857532111540614,49.875619234964546,54.92694231920264,0.13125025812374247,-0.14324000919354773,-2.2257101152004424,-3.1179030581957363,31.658703665300187,0.3300018310546875,0.6796405284155185,0.07899856567382812,-1.3090095537684263,1.4670066851160826,-0.6150054940472955,0.7730026253949518,1.331898887669844,68.30976456302871,28.79076008510509,0.6940040597211259,8,-0.03499794006347656,-0.6199989318847656,-3.807497978210449,-3.634998321533203,-2.289997100830071,0,-0.022177389273409398,-1.7499988079059676,49.70000076293945,1.3103312199100505,48.91999816894531,-1.1538386298502499,49.34000015258789,-0.022177389273409398
1471,2005-08-23,49.06999969482422,49.4900016784668,48.90999984741211,49.43000030517578,1645895.0,-0.010685459588741786,1.416657394897878,1.199989827577466,32.842423425245514,51.68721413180344,0.5847905120201773,0.48818431280610497,-1.6526575202508411,-2.5825622471050877,32.096711465684315,0.6899986267089844,0.5814945641468512,-0.4995002746582031,-1.7382009573518005,0.7392004080353942,-1.1188506160050053,0.1198500666885991,1.769821815219693,30.98585873781748,-1.452573455286661,0.6193503413467998,8,0.49500083923339844,0.1849994659423828,-3.277499198913574,-3.104999542236328,-1.3899993896484375,1,-0.02690034039196154,-1.1999898275774377,49.599998474121094,-1.7499988079059676,49.70000076293945,1.3103312199100505,48.91999816894531,-0.02690034039196154
1472,2005-08-24,49.11999893188477,49.31999969482422,48.52999877929688,48.90999984741211,1626458.0,0.0010189369751683053,1.590164344498063,-0.5833298012122436,43.93063286412865,49.968263460540186,0.3558762616700406,0.5232960390925498,-1.6552328519250423,-2.6198489523753494,32.38904508142916,0.7900009155273366,0.46810805744684103,-0.48650093078612855,-1.6148966961590787,0.6418948345868216,-1.0506988134726,0.07769695190034298,1.6314297604819927,38.81578782258669,5.505262441285701,0.5641978826864735,8,0.1700000762939382,0.30500030517577414,-3.2399978637695455,-3.154998779296882,-1.3400001525878906,2,-0.03501623459705305,1.416657394897878,49.06999969482422,-1.1999898275774377,49.599998474121094,-1.7499988079059676,49.70000076293945,-0.03501623459705305
1473,2005-08-25,48.75,48.97999954223633,48.61000061035156,48.66999816894531,1366317.0,-0.007532551708680946,-2.7000457770656903,0.38096276112623595,46.247478471739086,48.45896966116174,0.5956950385725364,0.9116843028460266,-1.2530596527456623,-2.238840604021952,32.10393604848524,0.5099983215332102,0.3225989326377885,-0.8384998321533175,-2.0108718093147786,0.33387214500814366,-1.424685820734048,-0.2523138435725869,1.8681428975825725,14.47376016101993,-21.57295863876694,0.5861859885807295,8,0.5399990081787109,0.9750003814697266,-2.2274999618530273,-2.5799999237060547,-0.8899993896484375,3,-0.03466663849659446,1.590164344498063,49.11999893188477,1.416657394897878,49.06999969482422,-1.1999898275774377,49.599998474121094,-0.03466663849659446
1474,2005-08-26,48.56999969482422,48.86000061035156,48.41999816894531,48.59000015258789,1294465.0,-0.0036923139523237225,-1.7499850990022292,-0.25,38.47825167535628,46.24841911231976,0.6776481922648401,1.0693259722541981,-1.0481161714904914,-2.0495641508547138,31.12464331918055,0.44000244140625,0.11392933881221268,-0.9695001602172866,-2.22744389000529,0.2884435695707168,-1.5984720251112918,-0.3405282953232813,1.9228545556612104,9.933861832365766,-26.445377818494137,0.628971864894003,8,0.6649990081787109,1.1550006866455078,-1.1124992370605469,-1.6299991607666016,-0.3699989318847656,4,-0.03623632556293277,-2.7000457770656903,48.75,1.590164344498063,49.11999893188477,1.416657394897878,49.06999969482422,-0.03623632556293277
1475,2005-08-29,48.81000137329102,48.95000076293945,48.20000076293945,48.4000015258789,772209.0,0.004941356392315965,1.1739173701756422,-20.499523173756195,37.389399202627885,44.25224269398876,0.36819706574014077,0.829314168266329,-1.2489106610554828,-2.287422184919997,29.993358268059755,0.75,-0.04315213259296513,-0.7024986267089801,-2.0001226861099113,0.5951254326919511,-1.3513106564094457,-0.053686597008514525,1.517024390671196,47.2868354595086,10.533257527647649,0.6488120297004668,8,0.31499862670897727,0.9199981689453054,-1.3325014114379954,-1.8700008392334055,-0.15999984741212359,0,-0.027453393052374375,-1.7499850990022292,48.56999969482422,-2.7000457770656903,48.75,1.590164344498063,49.11999893188477,-0.027453393052374375
1476,2005-08-30,48.86000061035156,49.36000061035156,48.52000045776367,48.86000061035156,1483087.0,0.0010243645903256215,-1.470587575312188,0.0,29.60201932018758,41.818771070400004,0.28376403059783684,0.7583388437723002,-1.267017599863479,-2.339276409217561,29.055670908408548,0.8400001525878906,-0.1888248440053033,-0.6144994735717759,-1.9430129688181026,0.7140140216745507,-1.2787562211949393,0.04975727405138741,1.2543226535083818,56.896546054254216,22.414070151691853,0.6642567476231644,8,0.2649993896484375,0.8699989318847656,-1.3500003814697266,-1.9200000762939453,-0.8800010681152344,1,-0.03172327502452288,1.1739173701756422,48.81000137329102,-1.7499850990022292,48.56999969482422,-2.7000457770656903,48.75,-0.03172327502452288
1477,2005-08-31,49.2599983215332,49.349998474121094,48.68999862670898,48.72000122070313,1387589.0,0.008186608804439777,-1.1999910990736395,100.0,40.769218730743155,41.25184455830101,-0.14390892157150859,0.2000540398017705,-1.5953228886007977,-2.7421750592693854,26.835675956574544,0.6599998474121165,-0.30759486407763603,-0.10750160217285298,-1.0800704227235371,0.8650672183778312,-0.5937860124481986,0.37878280810249265,0.662892692234692,91.37911189889736,58.25930201280091,0.48628441027534286,8,-0.13499832153320312,0.5550022125244141,-1.7499980926513672,-2.319997787475586,-1.6999969482421804,2,-0.03207466646759405,-1.470587575312188,48.86000061035156,1.1739173701756422,48.81000137329102,-1.7499850990022292,48.56999969482422,-0.03207466646759405
1478,2005-09-01,49.36000061035156,49.84000015258789,49.16999816894531,49.68999862670898,1530859.0,0.0020300911941899535,1.12698681812402,-0.6111107186504325,46.049040090638,40.57600922395897,-0.19549114629880648,0.07308288592811607,-1.635177218207538,-2.8395763913998664,24.697297471647133,0.6700019836425781,-0.38019199863590813,0.012000656127931109,-0.9437710608355161,0.9677723730913783,-0.46588520235379605,0.48988651460965826,-1.1599998474121094,70.73172433684721,35.20537320956683,0.47788585848172416,9,-0.2950000762939453,0.5149993896484375,-1.8500003814697266,-2.4200000762939453,-2.2299995422363352,3,-0.03200976117336862,-1.1999910990736395,49.2599983215332,-1.470587575312188,48.86000061035156,1.1739173701756422,48.81000137329102,-0.03200976117336862
1479,2005-09-02,49.09000015258789,49.599998474121094,48.88000106811523,49.33000183105469,900622.0,-0.005470025413797264,-1.1818108256509297,0.7272821852567001,44.591037787599156,39.98883350758504,-0.02360078364669249,0.359133646259437,-1.2775896062379388,-2.5464839287208036,23.213461445674138,0.7199974060058665,-0.42703219985213536,-0.25649986267089986,-1.2138709798583989,0.7008712545165992,-0.7351854212646529,0.2221856959228532,-0.8571994018554676,54.2682756631528,15.241276652457877,0.4786855585937513,9,-0.06999969482421875,0.7849998474121094,-1.5799999237060547,-2.1499996185302734,-1.8899993896484375,4,-0.025056010153047148,1.12698681812402,49.36000061035156,-1.1999910990736395,49.2599983215332,-1.470587575312188,48.86000061035156,-0.025056010153047148
1480,2005-09-05,49.16999816894531,49.5,49.09000015258789,49.33000183105469,652045.0,0.0016296193951672588,-1.5625014901175405,0.6666772629738537,48.626343395811176,41.74260239320344,-0.19110563685952542,0.2560333412413627,-1.2546922575155435,-2.5809750499074156,21.590405666890913,0.4099998474121094,-0.38739387028638816,-0.1535017013549833,-1.104275052789113,0.7972716500791464,-0.6288883770720446,0.32188497436207797,-0.9050534301757835,49.24226223159842,5.8873850178718,0.4753866757170631,9,-0.14999771118164062,0.7050018310546875,-1.452498435974121,-2.1599979400634766,-1.9499969482421804,0,-0.01972742408232364,-1.1818108256509297,49.09000015258789,1.12698681812402,49.36000061035156,-1.1999910990736395,49.2599983215332,-0.01972742408232364
1481,2005-09-06,49.349998474121094,49.7599983215332,49.1500015258789,49.20000076293945,1360752.0,0.0036607751043087333,-3.8800488288698487,-0.9374642380316612,50.13331081816527,42.431788832540846,-0.3656648185341993,0.030332786313749693,-1.3404791934629685,-2.7136404216476535,20.12535074809731,0.609996795654304,-0.4642078409092534,0.05649871826172159,-0.8477667303916618,0.960764166915105,-0.39563400606496657,0.5086314425884098,-1.0535526270751987,57.39121492971041,10.277844948057172,0.4521327243266903,9,-0.3299980163574219,0.5250015258789062,-1.5474987030029297,-2.339998245239258,-2.3699989318847656,1,-0.014184335762629674,-1.5625014901175405,49.16999816894531,-1.1818108256509297,49.09000015258789,1.12698681812402,49.36000061035156,-0.014184335762629674
1482,2005-09-07,49.099998474121094,49.83000183105469,49.06999969482422,49.40999984741211,1439770.0,-0.005065856286319836,-3.108131514645387,-2.0667073573917247,52.5139694568641,43.12806560866585,-0.13276153206679453,0.17926123960501172,-1.0088340417671446,-2.414404580780058,18.196441076331407,0.7600021362304688,-0.5229985267297295,-0.12350120544433452,-0.8295436525109352,0.5825412416222662,-0.4765224289776384,0.22952001808896938,-0.7726815409643564,22.916418313743826,-26.343780672320428,0.35302122353330184,9,-0.07999801635742188,0.7750015258789062,-1.1474981307983398,-2.089998245239258,-1.5499992370605469,2,-0.022810569586373397,-3.8800488288698487,49.349998474121094,-1.5625014901175405,49.16999816894531,-1.1818108256509297,49.09000015258789,-0.022810569586373397
1483,2005-09-08,48.88999938964844,49.27999877929688,48.68999862670898,48.9000015258789,1040007.0,-0.004276967230117945,-1.8780238183847853,0.03226481264994939,36.54482018318167,42.91323988731311,0.11084101174333938,0.31981011027041717,-0.7185914403244809,-2.147268662962041,16.007820923244807,0.5900001525879048,-0.4052947827788387,-0.27900028228759766,-0.9026366617597574,0.3446360971845621,-0.5908184720236775,0.03281790744848223,-0.5324287921030759,17.54387726078788,-27.242030662112235,0.3118181897360805,9,0.13000106811523438,0.9100017547607422,-0.1074991226196289,-1.0499992370605469,-1.1899986267089844,3,-0.02720388694950604,-3.108131514645387,49.099998474121094,-3.8800488288698487,49.349998474121094,-1.5625014901175405,49.16999816894531,-0.02720388694950604
1484,2005-09-09,49.099998474121094,49.29999923706055,48.9000015258789,48.9000015258789,842413.0,0.004295338251059988,-3.0000381475545286,-19.995423340976014,41.98716694706369,43.424102970028194,-0.0179602441762583,0.07008686553896837,-0.8623056327148504,-2.311263127633424,14.404303745431097,0.4099998474121094,-0.3894713660155418,-0.04150104522705078,-0.6229066558877321,0.5399045654336305,-0.33220385055739143,0.24920176010328987,-0.7127792854748805,35.96479780488253,-5.604028866127827,0.29070280533033915,9,0.0800018310546875,0.2500019073486328,-0.3149986267089844,-1.2599983215332031,-1.6899986267089844,4,-0.04012214800870484,-1.8780238183847853,48.88999938964844,-3.108131514645387,49.099998474121094,-3.8800488288698487,49.349998474121094,-0.04012214800870484
1485,2005-09-12,49.22000122070313,49.4900016784668,49.04999923706055,49.29999923706055,939564.0,0.0024440478678484645,-1.0952398252513602,-0.3999961852444761,52.76755676299612,45.9980515747847,-0.08234816236916487,-0.07585748637298906,-0.8994000780201858,-2.3823400002055664,12.958077869073605,0.44000244140625,-0.3573529758013194,0.09250164031983132,-0.46557291726831806,0.6505761979079807,-0.18653563847424692,0.37153891911390957,-0.803726412778083,46.491324934331466,3.4357799220449365,0.2790372787940754,9,0.044998168945305395,0.12999916076659446,-0.43500137329102273,-1.3800010681152415,-1.960002899169929,0,-0.041040235832298544,-3.0000381475545286,49.099998474121094,-1.8780238183847853,48.88999938964844,-3.108131514645387,49.099998474121094,-0.041040235832298544
1486,2005-09-13,48.88000106811523,49.47000122070313,48.56000137329102,49.27000045776367,973553.0,-0.006907764001535477,1.3037944121992497,4.87511325163373,46.00003560384095,46.57925344957334,0.29143490394098137,0.24604147811675858,-0.4616470072340704,-1.9992054902365481,11.573353972165338,0.9099998474121094,-0.2722966177226027,-0.2279985427856488,-0.792327355764975,0.33633027019367745,-0.5101629492753119,0.05416586370401433,-0.43525175329692445,25.19681728207325,-17.63514884815135,0.28216440648966407,9,0.31999969482422586,0.4699993133544993,-0.05250072479247336,-1.0400009155273366,-2.2999992370605398,1,-0.03396071626714681,-1.0952398252513602,49.22000122070313,-3.0000381475545286,49.099998474121094,-1.8780238183847853,48.88999938964844,-0.03396071626714681
1487,2005-09-14,48.77999877929688,49.1500015258789,48.540000915527344,49.1500015258789,760100.0,-0.002045873294458156,2.29727612017247,0.9487264759966597,50.54942751664924,47.07929649690793,0.3533471294860462,0.31825590722789343,-0.29108533905903045,-1.8344971119445503,10.24672974388608,0.6100006103515554,-0.19738312191202567,-0.30000076293944744,-0.8713884570738344,0.2713869311949395,-0.5856946100066409,-0.014306915872253967,-0.3073444477231888,25.262912739874743,-20.2822359290164,0.28569384706719353,9,0.4050025939941335,0.5700016021728445,0.16500091552733664,-0.9399986267089915,-2.0399971008300852,2,-0.036900354286693915,1.3037944121992497,48.88000106811523,-1.0952398252513602,49.22000122070313,-3.0000381475545286,49.099998474121094,-0.036900354286693915
1488,2005-09-15,48.79999923706055,48.83000183105469,48.5,48.599998474121094,921366.0,0.0004100134945503875,1.5384175237312754,-0.540538590015898,54.47469315478002,48.17748042659469,0.2744142974250323,0.3044118373340723,-0.20853550430872758,-1.7942873969534574,9.568811509684426,0.3300018310546875,-0.09001034007943076,-0.2740003585815458,-0.8549031505310296,0.306902433367938,-0.5644517545562877,0.01645103739319609,1.0400009155273438,30.302901862262686,-18.931113702961127,0.2904513959747406,9,0.3650016784667969,0.5500011444091797,0.26000022888183594,-0.9599990844726562,-2.8899993896484375,3,-0.02561475449882189,2.29727612017247,48.77999877929688,1.3037944121992497,48.88000106811523,-1.0952398252513602,49.22000122070313,-0.02561475449882189
1489,2005-09-16,48.79999923706055,48.88000106811523,48.56000137329102,48.61999893188477,1720281.0,0.0,-1.1333638513771331,0.8999980926586076,49.785362052141636,48.30626027729807,0.2558577818585661,0.24614903537346322,-0.11870038408352457,-1.7294741714523667,8.110535102173712,0.31999969482420454,-0.0672777902633186,-0.2290002822876005,-0.7410810433452681,0.28308047877006715,-0.48504066281643077,0.02704009824122977,1.0132009124755825,30.302901862262686,-18.385219498309667,0.25604038052883354,9,0.3650016784667969,0.3250007629394531,0.26000022888183594,-0.9599990844726562,-3.0200004577636648,4,-0.022540952690952354,1.5384175237312754,48.79999923706055,2.29727612017247,48.77999877929688,1.3037944121992497,48.88000106811523,-0.022540952690952354
1490,2005-09-19,48.5,48.97000122070313,48.11000061035156,48.5,1543614.0,-0.006147525445711843,-1.2051332211745556,0.0,43.02324893691263,47.516253401603336,0.5038034511108265,0.48434646798326497,0.25015745796054034,-1.3762865088731147,6.814307879441516,0.8600006103515696,-0.08841219828985203,-0.47399959564209126,-0.9636563402318927,0.015657148947710198,-0.7188279679369884,-0.2291712233471941,1.2869361465454077,28.676412839816294,-18.18962650195109,0.2448283722948995,9,0.470001220703125,0.5799999237060547,0.9124994277954102,-0.6599998474121094,-2.759998321533203,0,-0.022474229950265823,-1.1333638513771331,48.79999923706055,1.5384175237312754,48.79999923706055,2.29727612017247,48.77999877929688,-0.022474229950265823
1491,2005-09-20,47.75,48.70000076293945,47.70000076293945,48.5,2683882.0,-0.015463917525773141,-1.3529454003644164,-100.0,24.232146786219715,44.37382866042062,1.1208446062797037,1.1914723553521611,1.0601088412262598,-0.5781967184998891,6.618385150704785,1.0,-0.1041839640656761,-1.1579996109008803,-1.8893598054199146,-0.4266394163818461,-1.5236797081603939,-0.7923195136413668,1.9698587250976516,3.4482214312210617,-36.22626278478123,0.36568009725951706,9,0.845001220703125,1.125,1.8274993896484375,0.09000015258789062,-2.279998779296868,1,-0.010261815255849127,-1.2051332211745556,48.5,-1.1333638513771331,48.79999923706055,1.5384175237312754,48.79999923706055,-0.010261815255849127
1492,2005-09-21,47.4000015258789,47.599998474121094,46.93000030517578,47.599998474121094,2965698.0,-0.007329810976358098,5.700083924620432,0.2666625976562595,19.18240728966981,42.44467167225264,1.3458717401216163,1.4819883026450285,1.4565891804247002,-0.18692458841356085,7.208496450582809,0.8199996948242188,-0.1594547128167676,-1.4219982147216896,-2.4084230933512245,-0.43557333609215476,-1.915210654036457,-0.9287857754069222,2.198665721489263,23.039265184918808,-12.181786894246816,0.49321243931476605,9,0.8099994659423899,1.089998245239265,2.1599979400634837,0.4399986267089915,-2.3199996948242116,2,-0.01729957106386415,-1.3529454003644164,47.75,-1.2051332211745556,48.5,-1.1333638513771331,48.79999923706055,-0.01729957106386415
1493,2005-09-22,47.06000137329102,47.18999862670898,46.61000061035156,47.04999923706055,2028313.0,-0.007172998768834371,3.2963350193564707,-0.050011444266456276,18.769249549278882,39.86490307249877,1.5633955758352869,1.780155797107632,1.8368549790581952,0.18768161051782073,7.942782190012526,0.7900009155273366,-0.2528768597422939,-1.6774984359741154,-2.9406241505528357,-0.41437272139539516,-2.3090612932634755,-1.0459355786847553,2.3251725187017485,19.067824006724454,-13.176136784873417,0.6315628572893595,9,0.989999771118157,1.269998550415032,2.307497978210442,0.7799987792968679,-2.0800018310546946,3,-0.006799823320996379,5.700083924620432,47.4000015258789,-1.3529454003644164,47.75,-1.2051332211745556,48.5,-0.006799823320996379
1494,2005-09-23,46.81000137329102,47.349998474121094,46.61999893188477,47.209999084472656,1304383.0,-0.005312367035796295,1.1470685583174645,-39.99122807014632,15.497142882637917,35.7237459746812,1.6253182175795118,1.9937617385309707,2.1321380526735467,0.4627226771430273,8.860209005721277,0.729999542236321,-0.3558276891230321,-1.8394985198974538,-3.3689205255616628,-0.3100765142332449,-2.604209522729562,-1.0747875170653458,2.2976551905376255,8.474606407396907,-20.726117399692285,0.764711002832106,9,1.229999542236321,1.519998550415032,2.46249866485595,1.029998779296868,-1.1100006103515696,4,-0.019226693003099093,3.2963350193564707,47.06000137329102,5.700083924620432,47.4000015258789,-1.3529454003644164,47.75,-0.019226693003099093
1495,2005-09-26,47.47000122070313,47.79999923706055,47.22000122070313,47.4000015258789,2018457.0,0.01409954770453603,-1.6976632777985339,-0.175000238419982,25.89748054016097,33.49012874538342,0.7721781731354085,1.294599974169138,1.52699139490786,-0.16558927351535146,9.833296699109628,0.9899978637695241,-0.37470170271674874,-1.1124986648559485,-2.7273346064679984,0.5023372767561014,-1.91991663566197,-0.3050806940499271,1.3878897477778054,41.14835155809416,14.872687145578915,0.807417970806024,9,0.40999984741210227,0.7999992370605398,1.8024988174438406,0.3699989318847585,-1.9099998474121094,0,-0.03560148299868149,1.1470685583174645,46.81000137329102,3.2963350193564707,47.06000137329102,5.700083924620432,47.4000015258789,-0.03560148299868149
1496,2005-09-27,47.31000137329102,47.88000106811523,47.20000076293945,47.5,1398163.0,-0.003370546519858242,-2.317075893895517,-2.714277929154661,26.509232865657665,30.818996006384356,0.7666775581417866,1.4045350697259735,1.7114572223444569,0.0320363096694436,10.3099002403857,0.6800003051757741,-0.44039080031470945,-1.1949985504150291,-2.9000173181308,0.5100202173007418,-2.0475079342729146,-0.3424891665571437,1.3231005593769751,55.11815044319645,27.243663736299165,0.8525093838578852,9,0.479999542236321,0.9149990081787038,1.96249866485595,0.5299987792968679,-1.9099998474121236,1,-0.03318536565738872,-1.6976632777985339,47.47000122070313,1.1470685583174645,46.81000137329102,3.2963350193564707,47.06000137329102,-0.03318536565738872
1497,2005-09-28,47.68000030517578,47.79999923706055,47.31000137329102,47.599998474121094,1161388.0,0.007820733907093924,2.0624895691771723,-0.42106531210473996,34.7607215060458,28.628554712080554,0.25058655962311605,0.959280274910931,1.355898711716506,-0.296366330981499,10.812260029255985,0.48999786376952414,-0.5579398195634155,-0.7459997177124009,-2.450140485620345,0.9581410501955432,-1.598070101666373,0.10607066624157113,0.7507914952605717,84.25191410626527,52.79576201325594,0.8520703839539716,9,0.1100006103515625,0.5450000762939453,1.7299995422363281,0.15999984741210938,-2.049999237060554,2,-0.04635065164277585,-2.317075893895517,47.31000137329102,-1.6976632777985339,47.47000122070313,1.1470685583174645,46.81000137329102,-0.04635065164277585
1498,2005-09-29,47.77999877929688,48.20000076293945,47.54999923706055,47.68000030517578,1315084.0,0.0020972834203243362,-2.6111134658585176,1.249952317375637,32.9015610608415,26.752576824158318,-0.010409413517550092,0.7745546590387278,1.2560037446139347,-0.3582355160070776,10.523569302245498,0.6500015258789062,-0.6346423938676722,-0.5670011520385643,-2.2349400039437626,1.100937699866634,-1.4009705779911599,0.26696827391403133,0.4687139021309932,73.41762677817836,40.77484375357506,0.833969425952599,9,0.010002136230461645,0.44500160217284446,1.5775003433227468,0.06000137329100852,-2.329998016357429,3,-0.05650893715409855,2.0624895691771723,47.68000030517578,-2.317075893895517,47.31000137329102,-1.6976632777985339,47.47000122070313,-0.05650893715409855
1499,2005-09-30,47.86000061035156,48.4000015258789,47.77000045776367,48.29999923706055,1318140.0,0.001674379093733691,-1.032265011167215,-4.400053406576326,32.19894346857848,25.549876216565636,-0.26571519334049043,0.6299789558952114,1.1825176934701673,-0.39718000875913617,10.52285555105565,0.6300010681152273,-0.728181627528528,-0.4254993438720689,-2.0686073828103915,1.2176086950662537,-1.2470533633412302,0.3960546755970924,-1.25,54.999952316314825,23.113002226034368,0.8215540194691615,9,-0.2049999237060547,0.36499977111816406,1.6474990844726562,-0.020000457763671875,-2.4200019836425852,4,-0.06017553345982041,-2.6111134658585176,47.77999877929688,2.0624895691771723,47.68000030517578,-2.317075893895517,47.31000137329102,-0.06017553345982041
1500,2005-10-03,48.20000076293945,48.459999084472656,47.86999893188477,47.86999893188477,1020833.0,0.007104056586960228,-2.575738660008434,-0.750006502345163,41.09947173428934,27.424023433017812,-0.7294554892904657,0.22512531665718427,0.8656912630907811,-0.6959643685215724,10.487986140589062,0.5999984741210938,-0.8373876812742083,-0.03699932098388814,-1.6265704251827628,1.5525717832149866,-0.8317848730833219,0.7577862311155457,-1.5542001342773446,79.36518508875238,44.70565927482376,0.7947855520994371,10,-0.6650009155273438,0.024999618530273438,1.279998779296875,-0.3600006103515625,-3.0,0,-0.051867219096025985,-1.032265011167215,47.86000061035156,-2.6111134658585176,47.77999877929688,2.0624895691771723,47.68000030517578,-0.051867219096025985
1501,2005-10-04,48.6500015258789,48.81999969482422,48.02000045776367,48.5,1503265.0,0.009336115265903722,2.265317244063838,0.45454755629535976,48.441279250599,30.67500920645439,-1.1603930643569242,-0.2951382175609538,0.4419920927533525,-1.102033464656607,10.143254050507982,0.7999992370605469,-0.9305569744185931,0.44800128936766725,-1.0674838607300075,1.963486439465342,-0.3097412856811701,1.2057438644165046,-1.9316329589843662,88.74183060198969,50.70871239162543,0.7577425750488366,10,-0.9350013732910085,-0.4250011444091726,0.7774982452392649,-0.8100013732910085,-3.680000305175767,1,-0.0635149035081567,-2.575738660008434,48.20000076293945,-1.032265011167215,47.86000061035156,-2.6111134658585176,47.77999877929688,-0.0635149035081567
1502,2005-10-05,47.97999954223633,48.599998474121094,47.88000106811523,48.47999954223633,2161395.0,-0.013771880012915738,-1.057144414168916,-3.333299425258283,41.49377856076681,33.19995687439749,-0.4464111956396124,0.3021451967532087,1.122025767740908,-0.4070379938527253,9.825779993419356,0.7700004577636719,-1.0043836043213759,-0.16600074768066264,-1.6234293400582018,1.2914278446968765,-0.8947150438694322,0.562713548508107,-1.1355331076660136,33.85827954211634,-4.939808017312046,0.7287142961887706,10,-0.26000022888183594,0.24500083923339844,1.447500228881836,-0.1399993896484375,-2.5699996948242188,2,-0.05377236433873411,2.265317244063838,48.6500015258789,-2.575738660008434,48.20000076293945,-1.032265011167215,47.86000061035156,-0.05377236433873411
1503,2005-10-06,47.56000137329102,47.93999862670898,47.31999969482422,47.70000076293945,1910658.0,-0.008753609273705498,1.0000123055719858,0.2799987792968608,38.16795449151665,35.718935942050685,0.058078228415489264,0.6507591506402193,1.523848376712401,0.029218603668972776,10.312316681680963,0.6599998474121094,-0.9649983689220534,-0.5194990158081012,-1.955200298155603,0.9162022665394005,-1.2373496569818485,0.1983516253656461,-0.5970029431054726,16.00011189778693,-22.886408710145197,0.7178506411737493,10,0.4499988555908132,0.6649990081787038,1.9099988937377859,0.2799987792968679,-1.7800025939941406,3,-0.040580324841194226,-1.057144414168916,47.97999954223633,2.265317244063838,48.6500015258789,-2.575738660008434,48.20000076293945,-0.040580324841194226
1504,2005-10-07,47.13000106811523,47.58000183105469,46.959999084472656,47.29999923706055,1624951.0,-0.009041217257350187,-1.431373135668018,1.2142779291554258,37.24395526644979,36.97965535608277,0.6014980000900252,0.9756257724238893,1.916117099114473,0.4753773564773738,10.964616450899419,0.6200027465820312,-0.880093830513033,-0.8509994506836023,-2.2620065152837157,0.5600076139165111,-1.556502982983659,-0.14549591838354559,1.6899986267089915,9.139888594468719,-29.75598835042383,0.7055035323000559,10,0.7599983215332102,1.0900001525878977,2.3399991989135813,0.7099990844726634,-1.0699996948242045,4,-0.035646090963327826,1.0000123055719858,47.56000137329102,-1.057144414168916,47.97999954223633,2.265317244063838,48.6500015258789,-0.035646090963327826
1505,2005-10-10,47.20000076293945,47.79999923706055,47.13000106811523,47.459999084472656,935435.0,0.0014852470451476307,-2.3500100136375375,1.5294183645991641,44.136466971137594,38.93823692335832,0.5466579546614625,0.7868769671967897,1.8148688894015805,0.41667836484602816,11.253251415612565,0.6699981689453196,-0.7582229245015952,-0.67999973297119,-2.0040912574380556,0.6440917914956756,-1.3420454952046228,-0.017953970737757174,1.5827989196777352,12.903311812431806,-29.21750422992851,0.6620457622334334,10,0.6899986267089844,1.0200004577636719,2.247499465942383,0.6399993896484375,-0.9500007629394531,0,-0.037288180249615555,-1.431373135668018,47.13000106811523,1.0000123055719858,47.56000137329102,-1.057144414168916,47.97999954223633,-0.037288180249615555
1506,2005-10-11,47.22000122070313,47.68000030517578,47.099998474121094,47.43000030517578,1055264.0,0.0004237385050931408,-1.577759693471,0.807694000616197,47.935776605760005,40.40213193443768,0.5727826166534484,0.6705146383213645,1.7545037936775003,0.40932733446998526,12.04149051452387,0.5800018310546875,-0.5871409634405396,-0.5769992828369084,-1.8440393610239454,0.6900407953501286,-1.2105193219304269,0.05652075625661013,1.5263424499511657,15.853794694778017,-27.495938687700388,0.6335200390935173,10,0.6699981689453054,0.9999999999999929,2.227499008178704,0.6199989318847585,-1.2000007629394602,1,-0.042778492281741576,-2.3500100136375375,47.20000076293945,-1.431373135668018,47.13000106811523,1.0000123055719858,47.56000137329102,-0.042778492281741576
1507,2005-10-12,46.97999954223633,47.47999954223633,46.7599983215332,47.0,994232.0,-0.005082627536264761,-2.1304203604036918,0.09524069028156544,49.06101184346488,42.19762646584028,0.7856684097376032,0.8102948748048959,1.8931361791360644,0.6557614237261191,13.004881762863826,0.720001220703125,-0.4933827107731972,-0.7270009994506808,-1.9551626771914243,0.5011606782900628,-1.3410818383210525,-0.11292016058030896,1.7306172366943358,18.64416642420727,-26.629623278440413,0.6140808388703705,10,0.8099994659423828,1.2400016784667969,2.467500686645508,0.8600006103515625,0.4500007629394531,2,-0.0427841281634358,-1.577759693471,47.22000122070313,-2.3500100136375375,47.20000076293945,-1.431373135668018,47.13000106811523,-0.0427841281634358
1508,2005-10-13,47.54999923706055,48.2400016784668,47.54999923706055,48.0,3259513.0,0.01213281610000383,-2.0666723180604416,22.499523173755485,58.07857606903091,45.07314119922388,0.20072014851425024,0.1495123228192483,1.2794932413338813,0.09637236937844307,13.5249856212934,1.2600021362304688,-0.37409498490323756,-0.094501304626462,-1.2105741675801696,1.0215715583272456,-0.6525377361033122,0.4635351268503882,1.0825928035742152,53.37831916571729,3.3071775321022514,0.5580364314768534,10,0.23999977111816406,0.5000019073486328,1.897500991821289,0.29000091552734375,0.43000030517578125,3,-0.045005245509668,-2.1304203604036918,46.97999954223633,-1.577759693471,47.22000122070313,-2.3500100136375375,47.20000076293945,-0.045005245509668
1509,2005-10-14,47.70000076293945,47.9900016784668,47.20000076293945,47.349998474121094,2085371.0,0.003154606273095162,-1.4307806071845675,-0.7777815453736278,52.825544765480586,46.37603820268958,0.028648562056204696,-0.09183197593333148,1.1070015989122766,-0.039483801791639905,14.323799224110545,0.7900009155273438,-0.3097900662743527,0.11050014495849325,-0.865430366550612,1.0864306564675985,-0.3774651107960594,0.5984654007130459,0.857687528931244,63.51353441209978,11.805052778404537,0.48796525575455335,10,0.08999824523925781,0.35000038146972656,1.7100000381469727,0.1399993896484375,0.4799995422363281,4,-0.04025161326903626,-2.0666723180604416,47.54999923706055,-2.1304203604036918,46.97999954223633,-1.577759693471,47.22000122070313,-0.04025161326903626
1510,2005-10-17,47.40999984741211,47.93999862670898,47.099998474121094,47.7400016784668,1315958.0,-0.006079683666434188,1.3013837503396921,-0.9428562086516769,51.19045672775617,46.68150236681815,0.21769614978538954,0.11839190992068183,1.3542374558097805,0.25034596599719094,14.522250622381124,0.8400001525878835,-0.2511189683689281,-0.12500076293945028,-1.0037436582158463,0.7537421323369458,-0.5643722105776519,0.3143706846987513,1.0757808456450846,43.918922402016634,-7.0542969671518705,0.4393714476381983,10,0.26999855041503906,0.6400012969970703,1.8550004959106445,0.43000030517578125,0.8300018310546875,0,-0.02847497318004688,-1.4307806071845675,47.70000076293945,-2.0666723180604416,47.54999923706055,-2.1304203604036918,46.97999954223633,-0.02847497318004688
1511,2005-10-18,47.2599983215332,47.790000915527344,47.11999893188477,47.709999084472656,1183322.0,-0.0031639216697254557,1.1967118798816594,1.3636311092615712,44.723602677951014,47.04037171317195,0.16739369815713445,0.24222027798347057,1.448533044440886,0.41223576744933155,14.171049598980703,0.670001983642571,-0.19901927929636543,-0.25050220489502095,-1.131326525757089,0.6303221159670471,-0.6909143653260514,0.18990995553600953,1.1567510766630278,33.78370715563414,-12.443791509985978,0.4404121604310339,10,0.24000167846679688,0.7800025939941406,2.047501564025879,0.5800018310546875,1.210002899169929,1,-0.021371103626828036,1.3013837503396921,47.40999984741211,-1.4307806071845675,47.70000076293945,-2.0666723180604416,47.54999923706055,-0.021371103626828036
1512,2005-10-19,46.58000183105469,47.31000137329102,46.54999923706055,47.06999969482422,2316477.0,-0.014388415459775539,-1.7636287973366884,1.0888822955961515,36.842153695316405,46.89306051359415,0.7017082850977374,0.9039822619295137,2.046042611280697,1.0910261646177588,13.169053936485597,0.7600021362304759,-0.23487400307246986,-0.8894987106323242,-1.8633994262084812,0.08440200494383276,-1.3764490684203992,-0.4025483528442493,1.7704775240750195,1.7752988551410307,-39.31863370636988,0.48695035778807816,10,0.8149986267089844,1.269998550415039,2.6949987411499023,1.2599983215332031,1.779998779296875,2,-0.012022356188866934,1.1967118798816594,47.2599983215332,1.3013837503396921,47.40999984741211,-1.4307806071845675,47.70000076293945,-0.012022356188866934
1513,2005-10-20,46.7400016784668,47.290000915527344,46.61999893188477,46.97999954223633,1322345.0,0.003434947211733208,-1.7916554080903335,0.4897936940443752,37.93105432733536,46.969404853692545,0.46171328764428665,0.7576233849357692,1.8204780844882364,0.9331334064677606,11.791194919814899,0.7099990844726562,-0.3458418539503896,-0.7134988784790011,-1.7254954876200799,0.29849773066207774,-1.2194971830495405,-0.20750057390846166,1.502448869578764,13.194591616157334,-25.060493192332395,0.5059983045705401,10,0.654998779296875,1.019998550415039,2.527499198913574,1.0999984741210938,2.1499977111816406,3,0.01476248613458786,-1.7636287973366884,46.58000183105469,1.1967118798816594,47.2599983215332,1.3013837503396921,47.40999984741211,0.01476248613458786
1514,2005-10-21,45.90999984741211,46.72999954223633,45.61999893188477,46.5,2588807.0,-0.01775784769466693,1.1142884131211013,2.458355850844009,27.680324211778768,45.14094454709712,1.2297835565132331,1.5987088595228585,2.5845571907253273,1.7634710954538022,11.020509467491896,1.1200027465820241,-0.3962292001959753,-1.4985006332397433,-2.6943227027339134,-0.3026785637455731,-2.0964116679868283,-0.9005895984926582,2.230903621974349,12.500041106656749,-19.705791091958655,0.5979110347470841,10,1.0200004577636719,1.385000228881843,3.347500801086426,1.9300003051757812,3.3699989318847727,4,0.04508820957752424,-1.7916554080903335,46.7400016784668,-1.7636287973366884,46.58000183105469,1.1967118798816594,47.2599983215332,0.04508820957752424
1515,2005-10-24,45.77999877929688,46.099998474121094,45.459999084472656,46.099998474121094,2326831.0,-0.002831650371320049,3.0,0.542372223838607,20.16632379369274,42.055449790200754,1.2708142779656555,1.681836065297496,2.6506014638300925,1.8980052584489968,11.05670749497491,0.6399993896484375,-0.40054792046695553,-1.5440015792846609,-2.9430903460155946,-0.14491281255372712,-2.243545962650124,-0.8444571959191975,2.159232327089441,13.733881688812936,-10.852887648497752,0.6995443833654654,10,1.0700016021728445,1.4350013732910085,3.3650016784667898,2.0600013732910085,3.5200004577636648,0,0.052424674309171415,1.1142884131211013,45.90999984741211,-1.7916554080903335,46.7400016784668,-1.7636287973366884,46.58000183105469,0.052424674309171415
1516,2005-10-25,45.7400016784668,46.18000030517578,45.56000137329102,46.18000030517578,1527117.0,-0.0008736806879988679,1.818185758997046,1.3749970197649495,23.205769135998693,39.18264504492673,1.2055747348716181,1.684549698955891,2.632273056373549,1.935962070900409,11.17790999100616,0.6199989318847585,-0.3699931909580272,-1.5054986953735323,-3.0738364299859455,0.0628390392388809,-2.289667562679739,-0.7213298280673257,1.9513062257281604,15.135256625708497,-7.936743268960086,0.784168867306206,10,1.1099987030029297,1.3999977111816406,3.284998893737793,2.8049983978271484,3.4099998474121023,1,0.054656753569314764,3.0,45.77999877929688,1.1142884131211013,45.90999984741211,-1.7916554080903335,46.7400016784668,0.054656753569314764
1517,2005-10-26,45.47000122070313,45.58000183105469,44.43999862670898,44.5,2973718.0,-0.005902939393436335,-1.0917413854649922,-2.204555109542858,24.069493705753743,35.40385811567372,1.3844459351670722,1.8767134774344854,2.8373513866709104,2.219416331644844,11.640869507487217,1.3000030517578196,-0.4065245444747845,-1.66499919891357,-3.406317374222162,0.07631897639502228,-2.535658286567866,-0.7943401112592738,1.9981758015195936,36.1404128703771,11.670976829383811,0.8706590876542968,10,0.7449989318847585,1.1599979400634695,3.2649993896484304,3.404998779296868,3.8799972534179616,2,0.06597756585575065,1.818185758997046,45.7400016784668,3.0,45.77999877929688,1.1142884131211013,45.90999984741211,0.06597756585575065
1518,2005-10-27,45.08000183105469,45.47000122070313,44.86999893188477,45.02000045776367,1746223.0,-0.008577070138077625,-2.3333050766640078,0.06185700802265174,24.310797309635916,32.23555284280209,1.5502562116812868,2.165068692643459,3.1700982590520397,2.6221753283355156,12.818248432301338,0.6000022888183594,-0.48519652686878345,-1.9199987411499038,-3.8582776755255423,0.01828019322573482,-2.8891382083377195,-0.950859273962088,2.024793783706386,27.947727007712906,1.4756232870456714,0.9691394671878188,10,1.1099967956542898,1.549997329711914,3.269998550415039,3.8349971771240234,4.4199981689453125,3,0.0727595085641135,-1.0917413854649922,45.47000122070313,1.818185758997046,45.7400016784668,3.0,45.77999877929688,0.0727595085641135
1519,2005-10-28,44.97999954223633,45.290000915527344,44.61000061035156,45.1500015258789,1622671.0,-0.002218329298058541,2.022218454626372,-2.833301544916914,22.38807386460695,29.035288080229954,1.3676767544179853,2.1483950416242834,3.1853599103060333,2.7276193749925284,14.45284165261072,0.6800003051757812,-0.564058253228481,-1.8760009765625014,-3.9671592362334707,0.21515728310846782,-2.9215801063979825,-0.8304218467270204,1.8050204339584965,31.034505438130992,2.7284737870689426,1.0455791298354835,10,1.135000228881836,1.6499996185302734,3.210000991821289,4.0,4.520000457763672,4,0.08692752083602429,-2.3333050766640078,45.08000183105469,-1.0917413854649922,45.47000122070313,1.818185758997046,45.7400016784668,0.08692752083602429
1520,2005-10-31,45.70000076293945,45.7400016784668,45.25,45.40999984741211,1610196.0,0.01600714157471339,1.648638060086191,-1.7058678335016981,33.89831741318537,27.832478606367104,0.42421402989497636,1.2980485833613926,2.3904612266501886,2.008360304690086,15.978435462486445,0.7600021362304688,-0.7314266989120668,-1.0309997558593764,-3.0823909345219533,1.0203914228032005,-2.0566953451906613,-0.005304166528091514,0.8036166513170713,72.41384602230511,40.77570858614022,1.025695589331287,10,0.17499923706054688,0.9299983978271484,2.484999656677246,3.279998779296875,4.1399993896484375,0,0.07833693559280275,2.022218454626372,44.97999954223633,-2.3333050766640078,45.08000183105469,-1.0917413854649922,45.47000122070313,0.07833693559280275
1521,2005-11-01,45.56000137329102,45.97000122070313,45.47999954223633,45.97000122070313,1097712.0,-0.0030634439236588706,1.3902529796518737,-1.4137881139670097,34.632063584855544,27.58691303853812,0.3326958058264964,1.2592456153235645,2.469478183598156,2.1527660717267167,17.40847318139796,0.490001678466804,-0.8986637970144997,-1.0164991378784123,-2.9194191369687275,0.8864208612119029,-1.9679591374235699,-0.0650391383332547,0.6959817864597966,73.20266978490653,38.27179193246103,0.9514599995451576,11,0.30499839782714133,1.0699977874755788,2.5149993896484304,3.4199981689453054,4.1499977111816335,1,0.0820895028761357,1.648638060086191,45.70000076293945,2.022218454626372,44.97999954223633,-2.3333050766640078,45.08000183105469,0.0820895028761357
1522,2005-11-02,45.4000015258789,45.7400016784668,45.04999923706055,45.45000076293945,1492483.0,-0.00351184904717583,1.1904802271860297,0.12194940406964953,24.465602961870218,26.09075177570866,0.3438718511098955,1.2817648039382377,2.563767188986617,2.3177236854547303,19.279353110645364,0.69000244140625,-1.0574313642818396,-1.047499084472662,-2.89891489138585,0.8039167224405261,-1.9732069879292524,-0.12179118101607145,0.638063489906898,58.08827654298743,24.43787415912822,0.9257079034565934,11,0.1849975585937571,1.2299976348877024,2.607499122619636,3.579998016357429,4.209999084472663,2,0.08259911616660243,1.3902529796518737,45.56000137329102,1.648638060086191,45.70000076293945,2.022218454626372,44.97999954223633,0.08259911616660243
1523,2005-11-03,45.63000106811523,46.0,45.56999969482422,45.9000015258789,1587133.0,0.005066069041985033,-1.205111652337297,5.400091554130613,25.8741345796453,25.89006403880494,-0.06720717284920141,0.9483850539902576,2.2813026006600055,2.08816184990237,20.40079692070316,0.5999984741211009,-1.1832243276035683,-0.7209995269775433,-2.5289451376542473,1.0869460836991607,-1.6249723323158918,0.18297327836080512,-1.19000244140625,73.38136011855704,41.711154190407626,0.9039728053383518,11,-0.32000160217284446,0.9999980926513743,2.377499580383308,3.4499988555908274,3.9799995422363352,3,0.08152525353774931,1.1904802271860297,45.4000015258789,1.3902529796518737,45.56000137329102,1.648638060086191,45.70000076293945,0.08152525353774931
1524,2005-11-04,45.45000076293945,45.75,45.13999938964844,45.75,2025506.0,-0.003944779771253404,3.066681077781875,1.1111064016162986,26.555036586412,26.599921015773745,0.04546097033303198,1.0498995381841212,2.4114673605120203,2.2646835208105642,21.23957865467042,0.6100006103515625,-1.2256853230743872,-0.8169998168945298,-2.6286584772233397,0.99465884343428,-1.7228291470589312,0.08882951326987154,-0.9788021087646541,42.10538996213414,11.489494301908678,0.9058293301644038,11,-0.1400012969970703,1.1799983978271484,2.557499885559082,3.6299991607666016,4.05999755859375,4,0.08910889260892985,-1.205111652337297,45.63000106811523,1.1904802271860297,45.4000015258789,1.3902529796518737,45.56000137329102,0.08910889260892985
1525,2005-11-07,45.43999862670898,45.6500015258789,45.20000076293945,45.31999969482422,1350595.0,-0.0002200690002767125,-1.5000264911889911,-0.3999974568619984,27.475256406140474,27.074308490233943,0.002416255665913525,0.9710735607408267,2.3627530695604904,2.2765423780590837,22.49897601963044,0.450000762939446,-1.2948503925766346,-0.7390018463134851,-2.5307120698976675,1.0527083772706973,-1.6348569581055798,0.15685326547860967,-0.938223945617672,41.05253436236308,10.389665985728595,0.8958551117920913,11,-0.21999931335448508,1.1900005340576243,2.50000190734864,3.6400012969970774,4.170001983642585,0,0.08934862447167013,3.066681077781875,45.45000076293945,-1.205111652337297,45.63000106811523,1.1904802271860297,45.4000015258789,0.08934862447167013
1526,2005-11-08,45.20000076293945,45.84000015258789,45.04999923706055,45.70000076293945,2365012.0,-0.0052816432883529,1.025646543291991,-4.166703754331556,30.833330684239698,27.82584593228794,0.17629932804727844,1.1088289601984158,2.53842323301037,2.512709099311195,23.66274754001218,0.7900009155273438,-1.2413858138509681,-0.8779996871948228,-2.650260154469592,0.8942607800799465,-1.764129920832211,0.00813054644256539,-0.6682615754699768,15.78962162248983,-17.761985126440507,0.886130233637385,11,0.10499954223632812,1.4299983978271484,2.679999351501465,3.8799991607666016,4.569999694824219,1,0.10265485202055302,-1.5000264911889911,45.43999862670898,3.066681077781875,45.45000076293945,-1.205111652337297,45.63000106811523,0.10265485202055302
1527,2005-11-09,44.97000122070313,45.47999954223633,44.75,45.0099983215332,2301928.0,-0.005088485361816719,-2.0416676600783603,0.07999420166014204,25.88556538044574,28.000820162377916,0.3664514457406298,1.24432051636105,2.6872010676691147,2.7545860126569863,24.527007381303847,0.7299995422363281,-1.14839684244334,-1.0074993133544865,-2.792310333632166,0.777311706923193,-1.8999048234933298,-0.11509380321564322,-0.40889681698304514,17.60009765625057,-17.761222564183157,0.8924055101388408,11,0.33499908447264914,1.549997329711907,2.9999990463256765,4.109998703002923,4.969997406005845,2,0.10540355203698204,1.025646543291991,45.20000076293945,-1.5000264911889911,45.43999862670898,3.066681077781875,45.45000076293945,0.10540355203698204
1528,2005-11-10,45.40999984741211,45.5099983215332,45.099998474121094,45.27999877929688,1631847.0,0.009784269841345061,1.4848624966765696,-3.2502622794472287,42.378045943858766,30.221928171183674,-0.024377833689513295,0.6701364678237809,2.166195074308476,2.322118385513889,26.662661047011436,0.539997100830071,-1.080506077118919,-0.46050071716308594,-2.098965292692597,1.1779638583664251,-1.2797330049278415,0.3587315706016696,-0.8201175317664209,60.550436240318895,21.376238758339298,0.8192322877647548,11,-0.034999847412109375,0.9300003051757812,2.5625,3.6700000762939453,4.5800018310546875,3,0.09249065793993405,-2.0416676600783603,44.97000122070313,1.025646543291991,45.20000076293945,-1.5000264911889911,45.43999862670898,0.09249065793993405
1529,2005-11-11,45.77999877929688,45.95000076293945,45.56999969482422,45.95000076293945,1480107.0,0.008147961531117742,3.4705486368226186,-1.3076968220898668,49.99999999999999,32.01100401416308,-0.30057122640251066,0.1569684422810269,1.7265222527245996,1.9764085380298368,28.148836918893416,0.5400009155273438,-0.9906928203023071,0.005498313903814278,-1.3883595283888042,1.3993561561964327,-0.6914306072424949,0.7024272350501235,-1.1619141099641084,85.83317703680922,41.64644984001272,0.6969289211463098,11,-0.4049987792968821,0.5600013732910085,2.337501525878899,3.3000011444091726,3.930000305175774,4,0.08366102955832155,1.4848624966765696,45.40999984741211,-2.0416676600783603,44.97000122070313,1.025646543291991,45.20000076293945,0.08366102955832155
1530,2005-11-14,46.06000137329102,46.27999877929688,45.72000122070313,46.0,1937456.0,0.006116264776327762,1.2400073242745662,-0.35294513631779467,54.25531267310711,34.19136502396881,-0.5857335998028361,-0.24175314734063846,1.3760839292246132,1.7287969956990494,29.384970161740327,0.55999755859375,-0.8609960582077179,0.35300083160401385,-0.8207485586019558,1.5267502218099835,-0.233873863498971,0.9398755267069987,-1.4142783973449014,85.62107310262299,36.199723016013046,0.5868746951029857,11,-0.5450019836425852,0.2799987792968679,1.9949989318847585,3.019998550415032,3.8899993896484304,0,0.07490223285670039,3.4705486368226186,45.77999877929688,1.4848624966765696,45.40999984741211,-2.0416676600783603,44.97000122070313,0.07490223285670039
1531,2005-11-15,46.25,46.4900016784668,45.6500015258789,45.65999984741211,1927913.0,0.004125024338778038,-1.7541133283720753,9.833110814418061,60.597808622458956,38.206054541812,-0.7460142965669831,-0.538929152551944,1.11060230585651,1.5662362708097035,30.567756257689062,0.8400001525878977,-0.6983176150059194,0.5934993743896513,-0.3663315015395199,1.5533302503188224,0.1135839364250657,1.0734148123542369,-1.5389059919198473,86.20681339352072,33.65534149458574,0.4799154379645862,11,-0.6299991607666016,0.09000015258789062,1.8050003051757812,2.8299999237060547,4.049999237060547,1,0.07264866184543917,1.2400073242745662,46.06000137329102,3.4705486368226186,45.77999877929688,1.4848624966765696,45.40999984741211,0.07264866184543917
1532,2005-11-16,46.02000045776367,46.47999954223633,45.68000030517578,46.459999084472656,1744912.0,-0.004972963075380088,2.3333333333333335,-0.7457601913813726,63.35225148388459,42.37028975339415,-0.4680383559725172,-0.37211304519400557,1.2689494210582737,1.8168666504606819,31.06820820679236,0.7999992370605469,-0.6311687152618219,0.3914999008178697,-0.4838532969440337,1.266853098579773,-0.04617669806307845,0.8291764996988178,-1.202171989460318,66.18704048784102,10.088651170024406,0.437676598880951,11,-0.39999961853027344,0.31999969482421875,2.0349998474121094,3.059999465942383,4.130001068115227,2,0.08148630948932056,-1.7541133283720753,46.25,1.2400073242745662,46.06000137329102,3.4705486368226186,45.77999877929688,0.08148630948932056
1533,2005-11-17,47.43000030517578,47.75,46.5,46.52000045776367,5433243.0,0.030638849052297967,-1.631576833964431,-2.0681879264454714,75.36233715461384,47.793323149861024,-1.7834005958934043,-1.8211402753485544,-0.1910259158818448,0.4355868188428289,31.54480409712822,1.7299995422363281,-0.519925106929783,1.7669998168945327,0.6787064166873122,2.855293217101753,1.2228531167909225,2.311146516998143,-2.511841444262622,85.3211169712008,24.976120651951774,0.5441467001036091,11,-1.1800003051757812,-1.0900001525878906,0.5749998092651367,1.6499996185302734,2.970001220703118,3,0.05292005703949565,2.3333333333333335,46.02000045776367,-1.7541133283720753,46.25,1.2400073242745662,46.06000137329102,0.05292005703949565
1534,2005-11-18,47.97999954223633,48.2400016784668,47.77000045776367,47.9900016784668,3164409.0,0.011596020103768145,-1.1860506378524156,-0.010991360338040922,74.46352704262485,53.01424210947039,-2.164386857768413,-2.3274378841026504,-0.7924099235325457,-0.09114423763054447,31.140410326494326,0.8100013732910156,-0.3262226623283624,2.213499069213867,0.7112868066015281,3.7157113318262063,1.462392937907694,2.9646052005200403,-2.8352933901962203,89.96130807287105,29.856457343401658,0.7511061313061698,11,-1.4849987030029297,-1.6399993896484375,-0.05999946594238281,1.1000003814697266,2.420001983642571,4,0.04189250011269974,-1.631576833964431,47.43000030517578,2.3333333333333335,46.02000045776367,-1.7541133283720753,46.25,0.04189250011269974
1535,2005-11-21,48.18000030517578,48.6500015258789,47.9000015258789,47.9000015258789,1886869.0,0.0041684194424260745,-4.357166212533788,-27.993897787948843,77.75424122639348,58.22767661415414,-2.1622257720222606,-2.46478852746133,-1.0463995124551744,-0.2596117233148405,30.70916910462584,0.75,-0.13499409130446338,2.293499755859372,0.44355825700910145,4.143441254709643,1.3685290064342368,3.2184705052845075,-2.725764600493008,84.33329264322941,24.815935871322793,0.9249707494251364,11,-1.4799995422363281,-1.635000228881843,-0.26000022888183594,0.8250007629394531,2.520000457763672,0,0.0317558897801109,-1.1860506378524156,47.97999954223633,-1.631576833964431,47.43000030517578,2.3333333333333335,46.02000045776367,0.0317558897801109
1536,2005-11-22,48.2400016784668,48.43000030517578,48.11000061035156,48.27999877929688,2002130.0,0.0012453585079070795,-1.1333367241839707,-0.14284741144416344,80.7359394932729,64.3221626266905,-1.950801689961466,-2.4536952697194465,-1.149844725074047,-0.2789482129016747,30.405940997877558,0.31999969482421875,0.08051458026184832,2.228501129150388,0.1029249222285955,4.35407733607218,1.1657130256894916,3.291289232611284,-2.4022740752404914,86.19529700681271,25.40260038733215,1.0627881034608977,11,-1.3650016784667969,-1.6950016021728587,-0.3750019073486328,0.3149986267089844,2.30999755859375,1,0.0354477409820646,-4.357166212533788,48.18000030517578,-1.1860506378524156,47.97999954223633,-1.631576833964431,47.43000030517578,0.0354477409820646
1537,2005-11-23,48.47000122070313,48.68999862670898,48.29999923706055,48.599998474121094,2357494.0,0.004767817873833069,1.5161449104155056,3.2501669051017723,80.73593949327292,68.58415079884763,-1.8239199362498368,-2.579680116867685,-1.4182873438217811,-0.48042399971884464,29.218318196892223,0.4499969482421804,0.31242669549114055,2.3085006713867244,-0.06511999323085149,4.6821213360043,1.1216903390779365,3.4953110036955124,-2.2948007467585185,89.95445004746662,29.483713116044356,1.1868103323087884,11,-1.3400020599365305,-1.9050025939941548,-0.7000007629394602,0.08499908447264914,2.1299972534179616,2,0.03775527068845541,-1.1333367241839707,48.2400016784668,-4.357166212533788,48.18000030517578,-1.1860506378524156,47.97999954223633,0.03775527068845541
1538,2005-11-24,48.36000061035156,48.599998474121094,48.11999893188477,48.5,1107957.0,-0.002269457552738552,1.823557131316716,1.0769411350431952,81.97802566327536,72.13726476143378,-1.3985251878002884,-2.3308550692951115,-1.3494454128234707,-0.3272405445510316,27.862558537354843,0.479999542236321,0.5537395647240047,2.0345001220703125,-0.4739151870246303,4.542915431165255,0.7802924675228411,3.288707776617784,-1.8327283950199345,64.13057900585524,1.28152946667538,1.2542076545474732,11,-1.1900005340576243,-1.7950019836425852,-0.7375001907348633,0.16499900817871094,1.8899993896484375,3,0.037014079671954914,1.5161449104155056,48.47000122070313,-1.1333367241839707,48.2400016784668,-4.357166212533788,48.18000030517578,0.037014079671954914
1539,2005-11-25,48.88999938964844,49.0099983215332,48.40999984741211,48.599998474121094,2803374.0,0.010959445256570666,1.2641504001842574,-2.071444141689373,84.02370381071273,75.4448637767233,-1.6103195007014435,-2.690869441749946,-1.9152928421600919,-0.817881095919887,26.383987088527185,0.6499977111816406,0.8756134773125055,2.3689989089965806,-0.3020772333988688,5.04007505139203,1.033460837798856,3.7045369801943053,-2.059945476723982,89.18925420734837,22.608898880870214,1.3355380711977252,11,-1.5599994659423828,-2.1650009155273438,-1.3124990463256836,-0.36499977111816406,1.4599990844726562,4,0.03088570576971983,1.823557131316716,48.36000061035156,1.5161449104155056,48.47000122070313,-1.1333367241839707,48.2400016784668,0.03088570576971983
1540,2005-11-28,49.27999877929688,49.70000076293945,49.25,49.38999938964844,4078370.0,0.007977079045147661,-4.29418364599228,-0.37931125200597376,89.08046019010649,78.60960283979523,-1.6712812941763033,-2.9501693983419273,-2.3276768246384805,-1.175435122581355,25.8902964554866,0.8100013732910156,1.1237212959520306,2.579998397827154,-0.32867424711586324,5.4886710427701715,1.125662075355649,4.034334720298659,-2.1011537609950253,73.58478343797803,0.5557933466550793,1.4543363224715071,11,-1.589998245239265,-2.2099990844726634,-2.167498588562019,-1.2199993133544993,1.5200004577636648,0,0.022727329024458953,1.2641504001842574,48.88999938964844,1.823557131316716,48.36000061035156,1.5161449104155056,48.47000122070313,0.022727329024458953
1541,2005-11-29,49.29999923706055,49.5,49.11000061035156,49.36000061035156,1719808.0,0.00040585345493293623,1.2941130271853156,0.5454640033292071,93.21356753501172,81.92752684547602,-1.3557084766695269,-2.820205731006368,-2.346112549154242,-1.1633428691928032,25.694375121479418,0.3899993896484375,1.3390634284272807,2.412998962402341,-0.6631505701931246,5.489148494997806,0.8749241961046081,3.9510737287000737,-1.6673461847239253,74.68347706838429,-5.135607322246301,1.5380747662977337,11,-1.1999988555908203,-2.229999542236328,-2.2674989700317383,-1.5450000762939453,1.75,1,0.028397597313276846,-4.29418364599228,49.27999877929688,1.2641504001842574,48.88999938964844,1.823557131316716,48.36000061035156,0.028397597313276846
1542,2005-11-30,49.1500015258789,49.349998474121094,49.02000045776367,49.04999923706055,2262359.0,-0.00304254996963349,-3.1249791383544334,-1.6666666666665482,89.61868362160419,83.51156534180828,-0.7990580729924517,-2.503203257365449,-2.184977606630362,-0.9870680530049256,25.04530955437258,0.3299980163574219,1.533356440200592,2.075501251220693,-1.0752610669583476,5.226263569399734,0.5001200921311764,3.65088241031021,-1.1452258856337707,65.18996204621995,-16.361478196114874,1.5753811590895201,11,-0.41500091552733664,-2.0800018310546804,-2.155001640319817,-1.3950023651122976,2.049999237060554,2,0.028484184490706665,1.2941130271853156,49.29999923706055,-4.29418364599228,49.27999877929688,1.2641504001842574,48.88999938964844,0.028484184490706665
1543,2005-12-01,49.349998474121094,49.5,49.099998474121094,49.27000045776367,2192538.0,0.004069113774836541,1.1052652712944837,0.7999618539004956,89.23080534628238,85.15237404221469,-0.7800974464028201,-2.5404690461788704,-2.3603228178413644,-1.160954843891922,24.867636284402888,0.40000152587890625,1.7121757308549945,2.089498329162595,-1.140430306024001,5.319426964349191,0.47453401156929687,3.7044626467558928,-1.0400823117909894,72.86805888232406,-7.805442312945033,1.6149643175932995,12,-0.5499973297119141,-2.194997787475586,-2.9274988174438477,-2.104999542236328,2.4000015258789062,3,0.02532928143159907,-3.1249791383544334,49.1500015258789,1.2941130271853156,49.29999923706055,-4.29418364599228,49.27999877929688,0.02532928143159907
1544,2005-12-02,49.5,49.63000106811523,49.099998474121094,49.599998474121094,1908458.0,0.003039544691324947,5.62488079343937,-1.2500119212245482,88.91406132004202,86.39235405262006,-0.7731135773410784,-2.4996563966883087,-2.4753618301628393,-1.2801961540857008,24.334326130592732,0.5300025939941335,1.926750881157048,2.0369998931884794,-1.2226872759259209,5.29668706230288,0.4071563086312793,3.6668434777456795,-0.9398686095602145,70.5881362968282,-9.068766886478812,1.6298435845571986,12,-0.5949993133544922,-2.344999313354492,-3.090001106262207,-2.2550010681152344,2.0,4,0.015151515151515138,1.1052652712944837,49.349998474121094,-3.1249791383544334,49.1500015258789,1.2941130271853156,49.29999923706055,0.015151515151515138
1545,2005-12-05,49.5,49.88999938964844,49.29999923706055,49.599998474121094,1977062.0,0.0,-1.3600006103515625,1.0,88.41611445185515,87.24570682579588,-0.6327176544045727,-2.2977000591804426,-2.4609554883203515,-1.2486445987352326,23.858430381036126,0.5900001525878906,1.9616761683008122,1.8339998245239286,-1.4008129533048361,5.068812602352693,0.21659343560954625,3.451406213438311,-0.7346921225102747,55.17242891280995,-22.678751593478097,1.617406388914381,12,-0.49500083923339844,-2.1800003051757812,-3.127500534057617,-2.2550010681152344,2.0,0,0.01717168634588062,5.62488079343937,49.5,1.1052652712944837,49.349998474121094,-3.1249791383544334,49.1500015258789,0.01717168634588062
1546,2005-12-06,49.84000015258789,50.099998474121094,49.599998474121094,49.599998474121094,2557743.0,0.006868689951270435,-3.1666375268219027,-2.4000534065766383,94.00925020919297,88.72051912756476,-0.8067260390278577,-2.3950554180552857,-2.777143377569672,-1.5694856025481414,23.773894197461512,0.5999984741210938,1.9843230120272608,1.942000007629396,-1.212702687251614,5.096702702510406,0.36464866018889097,3.519351355069901,-0.84975397266642,75.92603712272398,-3.260104253632747,1.5773513474405052,12,-0.7300014495849609,-2.4150009155273438,-3.58750057220459,-2.595001220703125,2.1599998474121094,1,0.019261618810866077,-1.3600006103515625,49.5,5.62488079343937,49.5,1.1052652712944837,49.349998474121094,0.019261618810866077
1547,2005-12-07,49.709999084472656,49.93000030517578,49.599998474121094,49.91999816894531,1231826.0,-0.0026083681323681995,1.8695392576375758,-0.8749900659620122,87.25491173830622,89.3068398025682,-0.5390171158003696,-1.9939699408957807,-2.636277708972031,-1.428231701858536,23.394806589335875,0.3300018310546875,1.9755655645586145,1.5749990463256864,-1.3579172914589321,4.507915384110305,0.10854087743337715,3.0414572152179957,-0.4978024457112582,61.00006103515625,-16.690856098092553,1.4664581688923106,12,-0.4549999237060547,-2.2849998474121094,-3.4624996185302734,-2.5249996185302734,2.3899993896484375,2,0.026956350377532967,-3.1666375268219027,49.84000015258789,-1.3600006103515625,49.5,5.62488079343937,49.5,0.026956350377532967
1548,2005-12-08,49.61000061035156,49.77000045776367,49.5,49.68999862670898,1377435.0,-0.0020116370139369177,1.2499880791544147,0.3809445958219462,81.226112438705,88.99599631678957,-0.2716234800858288,-1.6476611184885144,-2.529576363767049,-1.3252715701072617,22.978357214236166,0.2700004577636719,1.9526111193216096,1.26500053405762,-1.438894978917908,3.968896047033148,-0.08694722243014752,2.6169482905453876,-0.2202436045182239,51.000213623046875,-24.100132705558295,1.3519477564877642,12,-0.05000114440917969,-2.1850013732910156,-3.5025014877319336,-2.470001220703125,2.0900001525878906,3,0.032049992602824595,1.8695392576375758,49.709999084472656,-3.1666375268219027,49.84000015258789,-1.3600006103515625,49.5,0.032049992602824595
1549,2005-12-09,49.61000061035156,49.70000076293945,49.31000137329102,49.5099983215332,1013207.0,0.0,1.7856841187449255,-1.250059606122852,79.66810496291313,87.95017906932364,-0.1774069879084763,-1.4187553016020047,-2.5253143867189607,-1.3195653981879332,23.216129413793556,0.3899993896484304,1.9176972965319052,1.07350044250488,-1.3980233144408771,3.545024199450637,-0.16226143596799858,2.3092623209777585,0.48999786376953125,38.750208616455666,-33.728890381839534,1.2357618784728797,12,-0.05000114440917969,-2.1850013732910156,-3.6400012969970703,-2.470001220703125,1.9399986267089844,4,0.04313645158879331,1.2499880791544147,49.61000061035156,1.8695392576375758,49.709999084472656,-3.1666375268219027,49.84000015258789,0.04313645158879331
1550,2005-12-12,49.5099983215332,49.88999938964844,49.5099983215332,49.70000076293945,2238624.0,-0.002015768747995028,-2.9999598458079024,-1.8999809269502193,75.91833112236289,86.0284861345849,-0.04620747431091843,-1.1036186855248644,-2.4330851815443566,-1.20815333744072,24.10481301894328,0.3800010681152344,1.889512731846736,0.8009983062744155,-1.41067262261749,3.012669235166321,-0.3048371581715372,1.9068337707203682,0.5742002105712913,25.316162303891783,-43.55134896923727,1.1058354644459532,12,0.05000114440917969,-2.0849990844726562,-3.539999008178711,-2.3699989318847656,1.69000244140625,0,0.04019393548638628,1.7856841187449255,49.61000061035156,1.2499880791544147,49.61000061035156,1.8695392576375758,49.709999084472656,0.04019393548638628
1551,2005-12-13,49.61000061035156,49.86999893188477,49.52000045776367,49.52000045776367,1695775.0,0.002019840278905116,-6.7777306828298105,-0.47367892707998716,74.56895559494448,84.35629413162268,-0.109082878311618,-0.9897358115790169,-2.5543658719095674,-1.2973258518658142,25.385771767578767,0.3600006103515696,1.793709249630112,0.7330005645751925,-1.182872753198069,2.648873882348454,-0.22493609431143824,1.6909372234618232,0.45871397857666096,48.387057079043764,-17.077257542816504,0.9579366588866307,12,-0.01000213623046875,-2.1850013732910156,-3.6850013732910156,-2.470001220703125,1.0400009155273366,1,0.03809714505937878,-2.9999598458079024,49.5099983215332,1.7856841187449255,49.61000061035156,1.2499880791544147,49.61000061035156,0.03809714505937878
1552,2005-12-14,49.77000045776367,49.97999954223633,49.54999923706055,49.84000015258789,1420777.0,0.0032251531030766944,1.4571553133514987,-0.7777730682829653,79.74684563023798,83.30252082983998,-0.19208710532117124,-0.9005626808259137,-2.712624152122814,-1.4499264306297874,26.7805267560699,0.43000030517578125,1.6314722228189495,0.7055004119873018,-0.6987853811057505,2.109786205080354,0.0033575154407756713,1.407643308533828,0.283539866851811,68.65676740531521,2.898836444176027,0.7021428965465244,12,-0.17000198364257812,-2.345001220703125,-3.8025007247924805,-2.6300010681152344,0.9300003051757812,2,0.044806098487557344,-6.7777306828298105,49.61000061035156,-2.9999598458079024,49.5099983215332,1.7856841187449255,49.61000061035156,0.044806098487557344
1553,2005-12-15,49.93999862670898,50.099998474121094,49.709999084472656,49.709999084472656,2258668.0,0.003415675454726319,-2.3913057900585475,-3.285722070844585,76.1194058177026,81.88089244069116,-0.30127473026816887,-0.9200478634898488,-2.8653295851183813,-1.623117692289192,28.4452289895621,0.3899993896484375,1.4518013778183843,0.7499986648559513,-0.47663490379154183,1.9766322335034445,0.1366818805322083,1.3633154491796944,-0.6299972534179545,79.74678043197876,16.252453484431456,0.6133167843237465,12,-0.23999977111815696,-2.3400001525878835,-4.027499198913567,-2.7999992370605398,0.4099998474121165,3,0.04325190041669136,1.4571553133514987,49.77000045776367,-6.7777306828298105,49.61000061035156,-2.9999598458079024,49.5099983215332,0.04325190041669136
1554,2005-12-16,49.9900016784668,50.1500015258789,49.9000015258789,50.0,3478297.0,0.0010012625777502393,-1.6315979681568895,-0.04347104970726421,71.25754658150963,79.97438489954165,-0.3067159421664485,-0.8556134134454254,-2.883240006430931,-1.6830810118727086,29.675717082840364,0.25,1.3180358071140148,0.6995016098022475,-0.43566713559121695,1.834670355195712,0.13191723710551173,1.2670859824989833,-0.6642003631591749,75.0001490108667,12.254177576231761,0.5675843726967339,12,-0.26000022888183594,-2.1300010681152344,-4.132501602172852,-2.8500022888183594,0.30999755859375,4,0.034206821905534035,-2.3913057900585475,49.93999862670898,1.4571553133514987,49.77000045776367,-6.7777306828298105,49.61000061035156,0.034206821905534035
1555,2005-12-19,49.709999084472656,50.0,49.709999084472656,49.95000076293945,2225914.0,-0.005601171926240434,-1.416657394897878,24.004196871423122,60.621735031298165,76.26466099088668,0.006937185187759098,-0.47970474701402566,-2.5759934007175573,-1.4115745638083936,30.386375114519243,0.29000091552734375,1.1705039721244717,0.34299907684326314,-0.677487212683701,1.3634853663702273,-0.1672440679202225,0.8532422216067488,-0.3512297607421857,30.158461044741212,-29.79371690032185,0.5102431447634836,12,0.020002365112304688,-1.809997558593757,-3.852499008178711,-2.5699996948242188,0.9400024414062429,0,0.03701468892528359,-1.6315979681568895,49.9900016784668,-2.3913057900585475,49.93999862670898,1.4571553133514987,49.77000045776367,0.03701468892528359
1556,2005-12-20,49.95000076293945,50.0,49.52000045776367,49.52000045776367,1460508.0,0.004828036268094804,-1.2325544259328258,-1.7916554080902805,69.8018820356806,74.32543546837272,-0.24118294488803826,-0.6166447394634673,-2.786045287668159,-1.6630741821687565,30.973087883025464,0.4799995422363281,1.0216709565154787,0.49750080108642436,-0.4051471249268914,1.4001487270997401,0.04617683807976647,0.9488247640930823,-0.5595821511230454,68.25390097547171,8.59396284970925,0.45132396300665845,12,-0.2199993133544922,-2.049999237060554,-4.022500991821289,-2.815000534057617,1.5,1,0.025025024642791216,-1.416657394897878,49.709999084472656,-1.6315979681568895,49.9900016784668,-2.3913057900585475,49.93999862670898,0.025025024642791216
1557,2005-12-21,50.29999923706055,50.45000076293945,49.849998474121094,50.0,2036072.0,0.007006976351855654,1.0,0.6976721491811714,71.88932153184906,73.28801425649984,-0.5572940405933267,-0.8669645912089834,-3.093672302428928,-2.0510736676320533,31.535642737098158,0.6000022888183594,0.8898224892832189,0.7559993743896456,-0.0969434792794388,1.60894222805873,0.32952794755510695,1.1824708012241842,-0.8791973086816398,83.87080896166435,24.812466699718065,0.42647142683454076,12,-0.4199981689453125,-2.2349987030029297,-4.319998741149902,-3.164999008178711,3.299999237060547,2,0.006958296105906703,-1.2325544259328258,49.95000076293945,-1.416657394897878,49.709999084472656,-1.6315979681568895,49.9900016784668,0.006958296105906703
1558,2005-12-22,50.1500015258789,50.45000076293945,49.9000015258789,50.0,1077943.0,-0.0029820618977490776,-2.142866485013537,0.5000063578449212,64.97695366473627,71.65566411225797,-0.3605583417920357,-0.6071157962989062,-2.920548115880294,-1.9139891711823154,32.42645223349858,0.549999237060554,0.6886106639901683,0.5165016174316364,-0.17340429570487714,1.2064075305681499,0.1715486608633796,0.8614545739998931,-0.6674476674263587,67.74202810569503,9.723166431945117,0.3449529565682567,12,-0.17000198364257102,-1.6750011444091726,-4.170001029968255,-3.015001296997063,3.75,3,0.010967083157051194,1.0,50.29999923706055,-1.2325544259328258,49.95000076293945,-1.416657394897878,49.709999084472656,0.010967083157051194
1559,2005-12-23,50.4000015258789,50.599998474121094,50.04999923706055,50.04999923706055,822144.0,0.0049850447137274045,-2.142832230711382,2.3333248563145945,68.59502829489726,70.84196379809511,-0.5439098718731259,-0.7780826232469664,-3.148875538203164,-2.1655204248668056,33.010215360129614,0.5499992370605469,0.5936670726004749,0.6910015106201115,0.013298783031672201,1.3687042382085508,0.35215014682589185,1.0298528744143312,-0.8594008531571475,81.48173003902942,22.14846035885867,0.3388513637942189,12,-0.34000205993651633,-1.2150020599365163,-4.105001449584954,-3.265001296997063,3.5,4,-0.0009921240127767073,-2.142866485013537,50.1500015258789,1.0,50.29999923706055,-1.2325544259328258,49.95000076293945,-0.0009921240127767073
1560,2005-12-26,50.4000015258789,50.4000015258789,50.4000015258789,50.4000015258789,0.0,0.0,1.0,0.0,63.46153493464576,69.6078059469508,-0.4519094769749614,-0.7271541853192574,-3.117407092289575,-2.1752105040990557,32.99716750531057,0.0,0.5459917283365527,0.6350013732910114,-0.07763722379418425,1.347639970376207,0.2786820747484171,0.9913206718336056,-0.7746490290452002,81.48173003902942,23.245701497753487,0.3563192985425964,12,-0.34000205993651633,-1.1500015258788991,-3.9825010299682546,-3.4350013732910085,3.549999237060554,0,-0.0019841723371180064,-2.142832230711382,50.4000015258789,-2.142866485013537,50.1500015258789,1.0,50.29999923706055,-0.0019841723371180064
1561,2005-12-27,50.70000076293945,50.70000076293945,50.20000076293945,50.4000015258789,909528.0,0.005952365634483536,2.3333418104599266,100.0,71.99999999999986,68.7470453213688,-0.6493145682430637,-0.9664409908372917,-3.3769673175496067,-2.488363197780174,33.35539308345968,0.5,0.5198176331120621,0.8650005340576143,0.07395785318669112,1.6560432149285376,0.4694791936221492,1.2605218744930795,-0.9966765879227637,100.0,40.37393348195646,0.3955213404354629,12,-0.5900001525878906,-1.2950000762939453,-4.077500343322754,-3.7350006103515625,4.549999237060547,1,-0.000986178230930168,1.0,50.4000015258789,-2.142832230711382,50.4000015258789,-2.142866485013537,50.1500015258789,-0.000986178230930168
1562,2005-12-28,50.54999923706055,50.70000076293945,50.4000015258789,50.599998474121094,726579.0,-0.002958609933366163,1.3999572760425978,-0.16666454738501443,70.4346917485026,68.11541042479102,-0.42134340849023033,-0.7443401060023334,-3.1655143726772224,-2.361302836181963,33.88839987016948,0.299999237060554,0.5109713163994201,0.6449991226196303,-0.13855635864882743,1.428554603888088,0.2532213819853979,1.0367768632538628,-0.7470074032515797,81.2497913835445,19.68443144460356,0.39177774063423043,12,-0.4399986267089844,-1.1399993896484375,-3.839999198913574,-3.5849990844726562,4.200000762939453,2,0.01780418475692236,2.3333418104599266,50.70000076293945,1.0,50.4000015258789,-2.142832230711382,50.4000015258789,0.01780418475692236
1563,2005-12-29,50.599998474121094,50.79999923706055,50.349998474121094,50.349998474121094,649189.0,0.0009891046056413888,-2.600006103515625,-5.0000762951094835,71.0637296279461,68.0938752077284,-0.4111086390255636,-0.7334977209251576,-3.1573722625587166,-2.4258824729848527,34.35080840691356,0.4500007629394531,0.5081754365364546,0.6324983596801772,-0.16396448674881015,1.4289612061091646,0.23426693646567998,1.0307297828946744,-0.7073057473990758,73.33323160807291,8.515005990928643,0.39823142321449545,12,-0.4399986267089844,-1.1399993896484375,-3.752499580383301,-3.644998550415039,4.350002288818359,3,0.059288539337295054,1.3999572760425978,50.54999923706055,2.3333418104599266,50.70000076293945,1.0,50.4000015258789,0.059288539337295054
1564,2005-12-30,50.25,50.54999923706055,50.0,50.4000015258789,680360.0,-0.006916966100307231,1.4444576311417043,-0.6000061035155966,64.2307889814033,68.49488120218453,-0.022742518133291867,-0.3419627982685256,-2.725343171936345,-2.087378518351386,34.36204391508273,0.5999984741210938,0.47110757934437686,0.24499988555908203,-0.5290940691099806,1.0190938402281446,-0.14204709177544572,0.6320468628936098,0.5499992370605469,31.25002980235081,-36.97186321811991,0.38704697733453103,12,-0.09000015258789062,-0.6450004577636719,-3.3825006484985423,-3.454999923706062,5.099998474121094,4,0.0726368462861473,-2.600006103515625,50.599998474121094,1.3999572760425978,50.54999923706055,2.3333418104599266,50.70000076293945,0.0726368462861473
1565,2006-01-02,50.349998474121094,50.54999923706055,50.1500015258789,50.4000015258789,461479.0,0.001990019385494479,1.2857111716621659,0.33335028737090583,64.23073650109885,67.87586503167545,-0.02504353584417629,-0.3952828144498497,-2.7362667807616248,-2.196011623671197,34.1268072840205,0.39999771118164773,0.44724671124392046,0.3024984359741225,-0.4478244100354445,1.0528212819836895,-0.07266298703066099,0.677659858978906,0.4500007629394531,43.74985098824595,-25.866457467690054,0.37516142300478444,1,-0.024999618530273438,-0.4399986267089844,-3.3224992752075195,-3.625,4.850002288818359,0,0.07050651756389703,1.4444576311417043,50.25,-2.600006103515625,50.599998474121094,1.3999572760425978,50.54999923706055,0.07050651756389703
1566,2006-01-03,50.79999923706055,50.95000076293945,50.25,50.349998474121094,1745852.0,0.008937453358032199,-1.1538560856373208,-8.999465974978392,67.82005184821452,67.42372395571606,-0.38195933771117296,-0.8112694610680649,-3.0888376760807787,-2.648445508910143,33.88746219257719,0.7000007629394531,0.45375829384104094,0.7044992446899414,-0.11001316388185245,1.5190116532617353,0.2972430404040409,1.1117554489758419,-0.7999992370605469,84.21037837751017,13.874842353877753,0.40725620428589804,1,-0.3749980926513672,-0.8149986267089844,-3.419999122619629,-3.729999542236328,4.200000762939453,1,0.06200790498399966,1.2857111716621659,50.349998474121094,1.4444576311417043,50.25,-2.600006103515625,50.599998474121094,0.06200790498399966
1567,2006-01-04,51.04999923706055,51.29999923706055,50.849998474121094,51.0,1592206.0,0.0049212599164296655,-1.571416115355691,0.11110922731318612,68.68687128163498,67.83593702426036,-0.5748336764473478,-1.0073817146015358,-3.227789740353188,-2.9005672904815896,33.78923880558848,0.5,0.5116581441113865,0.8874992370605455,-0.009744793622736836,1.7847432677438277,0.4388772217189043,1.3361212524021866,-1.030999221801757,80.76921948313756,11.143961243235054,0.4486220153416409,1,-0.39999961853027344,-0.8899993896484375,-3.464999198913574,-3.979999542236328,4.950000762939453,2,0.08227229825089588,-1.1538560856373208,50.79999923706055,1.2857111716621659,50.349998474121094,1.4444576311417043,50.25,0.08227229825089588
1568,2006-01-05,51.20000076293945,51.349998474121094,50.95000076293945,51.0,1599680.0,0.002938325722246171,-1.6666581895400734,4.0000762951094835,69.70682743898338,67.95947026249216,-0.6260671861946747,-1.0879358606282779,-3.250137962241247,-3.0451336529857116,33.919781513062844,0.3999977111816406,0.5383564847609534,0.95800075531006,-0.01193899036180568,1.9279405009819257,0.47303088247412717,1.4429706281459929,-1.1297607788085955,88.88904587249289,19.119822518013308,0.48496987283593235,1,-0.5250015258789062,-0.9750022888183594,-3.2975006103515625,-4.130001068115234,4.299999237060547,3,0.06933592156565305,-1.571416115355691,51.04999923706055,-1.1538560856373208,50.79999923706055,1.2857111716621659,50.349998474121094,0.06933592156565305
1569,2006-01-06,51.75,52.0,51.20000076293945,51.29999923706055,2163745.0,0.01074217243876796,-1.4615447817692042,2.249995231646608,80.53896934533314,69.85696297479075,-1.0777696400085333,-1.5487991694637628,-3.660237055629935,-3.598898746509299,34.7033299904911,0.7999992370605469,0.5483741037116587,1.4010000228881836,0.2664348946926651,2.535565151083702,0.8337174587904244,1.9682825869859428,-1.602974506469728,86.48647534053939,11.223162898179282,0.5672825640977595,1,-0.75,-1.2000007629394531,-3.7724990844726562,-4.680000305175781,4.700000762939453,4,0.06183576353506193,-1.6666581895400734,51.20000076293945,-1.571416115355691,51.04999923706055,-1.1538560856373208,50.79999923706055,0.06183576353506193
1570,2006-01-09,51.5,52.29999923706055,51.4000015258789,51.599998474121094,2047409.0,-0.004830917874396157,-5.000076295109246,-0.22221845462637224,73.13435385188238,69.98300229166658,-0.7323389878537014,-1.2037879691369042,-3.2935688384435835,-3.3525598210767527,35.41211543415241,0.8999977111816477,0.5881070739585539,1.0514999389648452,-0.12164272150945266,2.224642599439143,0.46492860872769626,1.638071269201994,-1.2047365459521515,60.975632449129606,-14.54748775557006,0.5865713302371506,1,-0.35000038146972656,-0.7000007629394531,-3.469999313354492,-4.430000305175781,4.599998474121094,0,0.07475725192468152,-1.4615447817692042,51.75,-1.6666581895400734,51.20000076293945,-1.571416115355691,51.04999923706055,0.07475725192468152
1571,2006-01-10,51.5,52.0,51.25,51.79999923706055,1121035.0,0.0,1.1428548073307503,3.0000381475547417,70.00003814702107,69.93470744705752,-0.6782504543141243,-1.1119439320725206,-3.1699818860763216,-3.347795494264588,36.0111381407349,0.75,0.5994049676206288,0.9569999694824247,-0.2360693576487165,2.150069296613566,0.3604653059168541,1.5535346330479953,-1.004262967650881,44.827667853168435,-28.415147625630794,0.596534663565572,1,-0.35000038146972656,-0.6949996948242188,-3.33750057220459,-4.335000991821289,3.8499984741210938,1,0.07184467500853309,-5.000076295109246,51.5,-1.4615447817692042,51.75,-1.6666581895400734,51.20000076293945,0.07184467500853309
1572,2006-01-11,52.0,52.1500015258789,51.70000076293945,52.0,1411647.0,0.009708737864077666,1.9999745689436887,-0.0,77.61193010104972,70.66228527740238,-1.0626908775022486,-1.513932049370176,-3.5328787323326623,-3.8408736687118576,36.56546101382349,0.6500015258788991,0.6499114500514551,1.3454999923706055,0.044658631797325654,2.6463413529438853,0.695079312083962,1.995920672657249,-1.3238367471797403,77.77780917449859,3.6805884774496036,0.6504206802866405,1,-0.8500003814697266,-1.1949996948242188,-3.7325010299682617,-4.730001449584961,3.549999237060547,2,0.05769230769230771,1.1428548073307503,51.5,-5.000076295109246,51.5,-1.4615447817692042,51.75,0.05769230769230771
1573,2006-01-12,52.099998474121094,52.5,51.79999923706055,52.5,1476115.0,0.0019230475792517687,2.4999904632932157,-100.0,76.56247764823695,72.03247290705055,-1.0365416532335132,-1.521837020931038,-3.4991999987717293,-3.9273907313188943,37.12104098442619,0.7000007629394531,0.6599603155569227,1.337498474121091,-0.0680220544262582,2.74301900266844,0.6347382098474128,2.040258738394769,-1.2614516228768053,69.23063379765073,-3.7700487726822445,0.7027602642736758,1,-0.7749977111816406,-1.194997787475586,-3.7599992752075195,-4.829999923706055,3.450000762939453,3,0.0748560775451097,1.9999745689436887,52.0,1.1428548073307503,51.5,-5.000076295109246,51.5,0.0748560775451097
1574,2006-01-13,51.70000076293945,52.20000076293945,51.349998474121094,52.0,1731022.0,-0.007677499479780692,1.4285753211154162,0.7499952316466078,68.0555717444955,72.4574546007613,-0.4573235203875399,-1.0405093844849418,-2.9616141181819273,-3.513226618205003,37.22774216544801,0.8500022888183594,0.6798739056521654,0.8520008087158217,-0.5636647012936251,2.2676663187252686,0.1441680537110983,1.5598335637205452,-0.6620795338444765,36.00006103515625,-34.4436846342426,0.7078327550047225,1,-0.3250007629394531,-0.7950000762939453,-3.2075014114379883,-4.430002212524414,3.5999984741210938,4,0.07350095127628187,2.4999904632932157,52.099998474121094,1.9999745689436887,52.0,1.1428548073307503,51.5,0.07350095127628187
1575,2006-01-16,51.54999923706055,51.75,51.349998474121094,51.75,929406.0,-0.0029013834364666202,3.0,0.6666709052299633,62.31882936235896,71.84620765788844,-0.13320936086442714,-0.7858844600449331,-2.6726082356523904,-3.3536192643324654,37.822388069365545,0.40000152587890625,0.6947217945312971,0.609999275207521,-0.7314841109279087,1.9514826613429506,-0.060742417860197406,1.2807409682752393,-0.33662855545696857,23.99993896484375,-40.941034055763794,0.6707416930677159,1,0.125,-0.5450000762939453,-3.057499885559082,-4.280000686645508,4.049999237060547,0,0.09505337727252905,1.4285753211154162,51.70000076293945,2.4999904632932157,52.099998474121094,1.9999745689436887,52.0,0.09505337727252905
1576,2006-01-17,51.20000076293945,51.349998474121094,51.04999923706055,51.25,1242389.0,-0.0067894952337743675,1.4000305180437933,0.2499952316466078,58.9041453809687,70.75923811336997,0.3123424668072232,-0.35567309895511556,-2.1770694168197338,-2.99675101126153,38.651627285746756,0.5,0.7498515405735233,0.1975008010864272,-1.063857778114155,1.4588593802870093,-0.4331784885138603,0.8281800906867147,1.2999992370605469,10.344927376094752,-50.36300205409457,0.6306792896002903,1,0.5249996185302734,-0.1900005340576172,-2.7075014114379883,-3.930002212524414,6.25,1,0.09570307887042939,3.0,51.54999923706055,1.4285753211154162,51.70000076293945,2.4999904632932157,52.099998474121094,0.09570307887042939
1577,2006-01-18,50.6500015258789,50.849998474121094,50.4000015258789,50.79999923706055,2356172.0,-0.010742172438768072,2.6000305180438503,3.000000000000142,50.60244729275583,68.63652920823358,0.8936074672953609,0.2338831921202953,-1.4775054405115213,-2.449397293573732,38.43916810567195,0.799999237060554,0.7921518178925098,-0.3699985504150476,-1.59963210808516,0.8596350072550649,-0.9848153292501038,0.24481822842000867,1.820998458862313,11.904770554875329,-45.25610598435772,0.6148167788350574,1,0.799999237060554,0.3599987030029368,-2.137502670288079,-3.38000297546386,5.799999237060554,2,0.09279361908490369,1.4000305180437933,51.20000076293945,3.0,51.54999923706055,1.4285753211154162,51.70000076293945,0.09279361908490369
1578,2006-01-19,50.70000076293945,51.0,50.45000076293945,50.70000076293945,1832382.0,0.0009871517384851813,-1.1999969482421875,-0.0,55.844173859280055,65.89266304311657,0.8551529944253957,0.23947944035008106,-1.388459882907263,-2.503374916136025,38.29139106589975,0.5499992370605469,0.7886866235697667,-0.3474992752075181,-1.5184072345540471,0.8234086841390109,-0.9329532548807791,0.23795470446574285,1.6881592834472698,16.66663134538105,-41.96362542610065,0.5854539796732633,1,0.75,0.3099994659423828,-2.187501907348633,-3.430002212524414,6.049999237060547,3,0.09566071797115883,2.6000305180438503,50.6500015258789,1.4000305180437933,51.20000076293945,3.0,51.54999923706055,0.09566071797115883
1579,2006-01-20,50.349998474121094,50.95000076293945,50.25,50.599998474121094,1471721.0,-0.006903398097662383,-2.1111356006917363,-100.0,50.0,63.32217928179631,1.1015169321535225,0.6171870526652441,-0.9125410505149745,-2.155115510945464,37.80490983784642,0.7000007629394531,0.7537085944834274,-0.6950014114379854,-1.8719287201229378,0.4819258972469669,-1.2834650657804616,-0.10653775709550928,1.9586352314453137,6.66656494140625,-51.621641893197314,0.5884636543424747,1,1.0250015258789062,0.6600017547607422,-1.6999998092651367,-3.0799999237060547,6.150001525878906,4,0.10327707885854553,-1.1999969482421875,50.70000076293945,2.6000305180438503,50.6500015258789,1.4000305180437933,51.20000076293945,0.10327707885854553
1580,2006-01-23,50.29999923706055,50.4000015258789,49.79999923706055,50.04999923706055,1474628.0,-0.000993033536758614,1.6666497126291153,-1.0,43.24323767026969,60.349201451046156,1.076612448818544,0.6949401792745036,-0.7436368405570022,-2.108444934960559,37.006763166362546,0.6000022888183523,0.6978363670992493,-0.7400005340576143,-1.9292508982560932,0.4492498301408645,-1.3346257161568573,-0.14537535195837137,1.8851164461718781,32.25808039416917,-21.811319701074147,0.5946251820992405,1,0.8500003814697266,0.7100009918212891,-1.5049982070922852,-3.0049991607666087,5.700000762939453,0,0.09940358003655891,-2.1111356006917363,50.349998474121094,-1.1999969482421875,50.70000076293945,2.6000305180438503,50.6500015258789,0.09940358003655891
1581,2006-01-24,50.6500015258789,51.0,50.04999923706055,50.04999923706055,1798723.0,0.006958296105906703,-2.1666571299598822,2.400009155273409,44.73687116459711,56.69641712477364,0.6630889846651371,0.35942807771773033,-0.9743406970783681,-2.4626485234871183,36.09661860741341,0.9500007629394531,0.5511115729404352,-0.38749828338623615,-1.5799638712014357,0.8049673044289634,-0.9837310772938395,0.20873451052136716,1.3443048416597776,70.83347903348289,19.30940497045502,0.5962327939076006,1,0.4999980926513743,0.3599987030029368,-1.8350000381469656,-3.355001449584961,5.449996948242195,1,0.09772945309217929,1.6666497126291153,50.29999923706055,-2.1111356006917363,50.349998474121094,-1.1999969482421875,50.70000076293945,0.09772945309217929
1582,2006-01-25,51.45000076293945,51.849998474121094,50.79999923706055,50.95000076293945,2327794.0,0.015794653760312416,-1.6249880791165194,0.8333301544310817,52.80899069041781,54.05714079612707,-0.2493545024488597,-0.38966657633403656,-1.6358710584752743,-3.2582479689634667,35.49576219034435,1.1999969482421946,0.46544382136318774,0.3675008773803725,-0.8153927591282439,1.550394513888989,-0.22394594087393216,0.9589476956346772,-1.6500015258789062,80.48790926599615,32.298543249777524,0.5914468182543072,1,-0.4500007629394531,-0.3000011444091797,-2.6349992752075195,-4.155000686645515,3.950000762939446,2,0.11661807407244851,-2.1666571299598822,50.6500015258789,1.6666497126291153,50.29999923706055,-2.1111356006917363,50.349998474121094,0.11661807407244851
1583,2006-01-26,53.599998474121094,53.599998474121094,51.6500015258789,51.70000076293945,4143001.0,0.04178809872302924,1.0526308392544943,3.7999954223632812,65.28925515615046,53.74977228631096,-2.4185359831313846,-2.427866003915682,-3.6650172683212148,-5.387946002589672,35.24485997585881,2.1499977111816406,0.4529128604954167,2.3674985885620146,0.7582248740519262,3.976772303072103,1.562861731306974,3.172135445817055,-3.7589992523193345,100.0,54.31460276215377,0.804636857255044,1,-1.8999996185302734,-1.8999996185302734,-4.627497673034668,-6.154998779296875,1.6000022888183594,3,0.05317168600656563,-1.6249880791165194,51.45000076293945,-2.1666571299598822,50.6500015258789,1.6666497126291153,50.29999923706055,0.05317168600656563
1584,2006-01-27,53.9000015258789,55.25,53.79999923706055,54.599998474121094,4279174.0,0.005597072020489868,-2.2222184546263724,-0.3684198902570544,69.67214857561662,54.56680775445069,-2.6525998035458898,-2.572281737151947,-3.855921892919241,-5.669051873958949,36.29987815017946,1.6500015258789062,0.37103850261478044,2.485001564025872,0.5499779744483462,4.420025153603397,1.517489769237109,3.4525133588146346,-3.9086423339843677,75.22938926355341,30.177775943274654,0.9675117947887637,1,-1.3750019073486257,-1.3750019073486257,-4.672501564025872,-6.45500183105468,1.549999237060554,4,0.05287566592651638,1.0526308392544943,53.599998474121094,-1.6249880791165194,51.45000076293945,-2.1666571299598822,50.6500015258789,0.05287566592651638
1585,2006-01-30,53.9000015258789,54.1500015258789,53.54999923706055,54.04999923706055,1061794.0,0.0,2.428562086516867,0.21428337874660197,69.67214857561662,55.76325255385601,-2.5526326009990896,-2.4165876565172937,-3.7510217013434684,-5.651878947364558,37.28208760335979,0.6000022888183523,0.2891363495904713,2.3075014114379826,0.14580709987694007,4.469195722999025,1.2266542556574649,3.3883485672185003,-3.593123885498038,74.03849469133587,27.76230579048938,1.0808471557805197,1,-1.3750019073486257,-1.3750019073486257,-4.277502059936516,-6.38000297546386,1.1499977111816477,0,0.04823744713388867,-2.2222184546263724,53.9000015258789,1.0526308392544943,53.599998474121094,-1.6249880791165194,51.45000076293945,0.04823744713388867
1586,2006-01-31,53.95000076293945,54.20000076293945,53.4000015258789,53.9000015258789,1895972.0,0.0009276296038052134,1.9090921701496315,-0.3333333333333649,67.25665091049767,57.613719622493996,-2.4267166161937297,-2.3383870452601414,-3.6953112561550725,-5.678811338761832,37.65987776851217,0.799999237060554,0.26376831045157445,2.200000572204587,-0.1677657345156831,4.567766878924857,1.016117418844452,3.383883725564722,-3.3465357809814407,70.78653900720163,27.31799030276914,1.183883153360134,1,-1.4250011444091797,-1.4250011444091797,-4.295001029968262,-6.430002212524414,0.5499992370605469,1,0.037998131752924325,2.428562086516867,53.9000015258789,-2.2222184546263724,53.9000015258789,1.0526308392544943,53.599998474121094,0.037998131752924325
1587,2006-02-01,55.25,55.5,54.0,54.099998474121094,2533175.0,0.024096371059805,-1.2222247339598864,23.00038147554415,72.99271698949589,59.519113303629084,-3.3587996345458606,-3.4863462782621752,-4.879729908695381,-6.946353367423768,37.838128468444886,1.5499992370605469,0.3160037473228243,3.289999771118161,0.47994249113759935,6.100057051098723,1.8849711311278838,4.695028411108439,-4.367742916959472,93.5064909329069,51.09504215852114,1.4050286399902798,2,-2.6000003814697266,-2.6000003814697266,-5.492499351501465,-7.680000305175781,-0.25,2,0.015384587766897662,1.9090921701496315,53.95000076293945,2.428562086516867,53.9000015258789,-2.2222184546263724,53.9000015258789,0.015384587766897662
1588,2006-02-02,54.75,55.4000015258789,54.54999923706055,55.29999923706055,1798885.0,-0.009049773755656076,1.266661241347063,-0.4782595715603086,71.94243814565112,61.95716198647922,-2.485241394759612,-2.8530290766192863,-4.2640301555883156,-6.416793472926528,37.96588504284485,0.8500022888183523,0.40778624515907325,2.612499809265138,-0.43396073960366266,5.658960358133939,1.0892695348307413,4.135730083699535,-3.498323483602711,64.28568833537402,20.193141325871764,1.5232302744343997,2,-2.1000003814697266,-2.1000003814697266,-4.989999771118164,-7.180000305175781,0.9000015258788991,3,0.011872173988655588,-1.2222247339598864,55.25,1.9090921701496315,53.95000076293945,2.428562086516867,53.9000015258789,0.011872173988655588
1589,2006-02-03,54.95000076293945,55.45000076293945,54.6500015258789,55.099998474121094,2093462.0,0.0036529819714967715,-1.1333421495673897,0.2727234895511829,74.28572518484928,65.40632726587695,-2.1949322518708527,-2.9523714117953688,-4.360707719638853,-6.585771248801912,37.413035513833535,0.799999237060554,0.6024312104745135,2.6525005340576158,-0.634871852476806,5.9398729205920375,1.0088143407904084,4.296186727324823,-3.358458367853949,73.80954110975082,26.052825980160364,1.6436861932672102,2,-2.1750011444091797,-2.3000011444091797,-5.14000129699707,-7.3300018310546875,1.0999984741210938,4,0.004549590473684084,1.266661241347063,54.75,-1.2222247339598864,55.25,1.9090921701496315,53.95000076293945,0.004549590473684084
1590,2006-02-06,55.349998474121094,55.9000015258789,55.04999923706055,55.45000076293945,1683260.0,0.0072793031051496815,-1.428575321115396,0.6666920983698278,79.43261106586976,69.26140947712946,-2.0151714263839793,-3.213927824268559,-4.663176692597233,-6.947314921815838,36.63172956881874,0.950000762939446,0.8040166018028856,2.8599983215332045,-0.6724973296398531,6.392493972706262,1.0937504959466722,4.626246147119737,-3.445779470642428,77.99987792968778,24.45699746466987,1.76624782558653,2,-1.9999980926513672,-2.499998092651367,-5.467498779296875,-7.729999542236328,0.9000015258789062,0,0.0018067261350533936,-1.1333421495673897,54.95000076293945,1.266661241347063,54.75,-1.2222247339598864,55.25,0.0018067261350533936
1591,2006-02-07,55.20000076293945,55.9000015258789,54.75,55.75,1239023.0,-0.0027099858232475516,1.705878657050692,5.499866488651535,84.21053235409353,72.75046966198232,-1.2872501932874911,-2.9223532667390444,-4.416027171572182,-6.747369647307295,36.06723006924594,1.1500015258788991,1.086711069010832,2.52500057220459,-1.1728650702292072,6.222866214638387,0.6760677509876913,4.373933393421488,-2.8962035072207613,63.15788416982239,4.1684488435596805,1.8489328212168974,2,-1.424999237060554,-2.3500003814697266,-5.082501411437988,-7.5800018310546875,1.3499984741210938,1,-0.0027174189095231505,-1.428575321115396,55.349998474121094,-1.1333421495673897,54.95000076293945,1.266661241347063,54.75,-0.0027174189095231505
1592,2006-02-08,55.0,55.29999923706055,54.75,55.0,895240.0,-0.0036232021770864486,-1.1999969482421875,-0.0,81.61764499637884,74.56473519978547,-0.5930955497445467,-2.6204269184144593,-4.114359950888542,-6.492488760503797,35.32714858764494,0.5499992370605469,1.4358975712375042,2.174999809265138,-1.6488174575007264,5.998817076031003,0.2630911758822023,4.086908442648074,-2.3365823172652895,33.333333333333506,-29.728675319297984,1.9119086333829325,2,-0.34999847412110086,-2.1499996185302734,-4.794999122619629,-7.305000305175781,1.7000007629394531,2,-0.009090909090909038,1.705878657050692,55.20000076293945,-1.428575321115396,55.349998474121094,-1.1333421495673897,54.95000076293945,-0.009090909090909038
1593,2006-02-09,56.0,56.04999923706055,55.349998474121094,55.4000015258789,1413357.0,0.018181818181818077,1.0000108991825614,100.0,87.91948886107942,76.59221745372578,-1.3598569986818205,-3.492320794425247,-5.005424749491027,-7.4258076985652295,34.35983572643432,1.0499992370605469,1.8175384825442293,2.9799997329711942,-1.0787009543846438,7.038700420327032,0.9506493892932752,5.009350076649113,-3.0129239329508692,96.42862008550387,25.149310274894106,2.0293503436779186,2,-1.2749996185302734,-3.075000762939453,-5.595000267028809,-8.130001068115234,0.5499992370605469,3,-0.017857142857142905,-1.1999969482421875,55.0,1.705878657050692,55.20000076293945,-1.428575321115396,55.349998474121094,-0.017857142857142905
1594,2006-02-10,55.5,55.95000076293945,55.1500015258789,55.95000076293945,1045230.0,-0.008928571428571397,2.555546136565962,-0.7500031789224636,82.91140676901325,78.06324614188097,-0.6806019336270808,-2.8385727216044145,-4.404889321264356,-6.857365365743249,34.43041550906611,0.8499984741211009,2.1258518656511143,2.289999771118161,-1.8631979520062245,6.443197494242547,0.2134009095559648,4.366598632680358,-2.145373152549496,57.692341550587315,-17.7577298130052,2.0765988615621933,2,-0.7749996185302734,-2.575000762939453,-5.05000114440918,-7.605001449584961,1.6500015258788991,4,0.002702730196016301,1.0000108991825614,56.0,-1.1999969482421875,55.0,1.705878657050692,55.20000076293945,0.002702730196016301
1595,2006-02-13,56.45000076293945,56.45000076293945,55.099998474121094,55.54999923706055,1811907.0,0.017117130863773866,2.0,-2.0,84.1176578825369,79.93669136099643,-1.3754937646260217,-3.5865392441047135,-5.241242741367884,-7.743243063408968,34.59193538116645,1.3500022888183594,2.222316230172318,2.9950004577636733,-1.3208087479394806,7.310809663466827,0.8370958549120928,5.152905060615254,-2.7719292287357433,100.0,22.975951637688382,2.157904602851577,2,-1.2250003814697266,-3.325000762939453,-5.67500114440918,-8.145000457763672,1.700000762939446,0,-0.00708594367533677,2.555546136565962,55.5,1.0000108991825614,56.0,-1.1999969482421875,55.0,-0.00708594367533677
1596,2006-02-14,56.099998474121094,56.349998474121094,55.4000015258789,56.25,1638488.0,-0.006200217610061398,4.42857765667579,-0.16666807951511042,78.88197609866846,80.59105348423783,-0.7693469355656006,-3.004670291527006,-4.790277902963425,-7.327947224169222,35.51488013207999,1.049999237060554,2.2673935900747324,2.399998283386232,-1.933105301681728,6.733101868454192,0.233446490852252,4.566550075920212,-2.033856847894377,79.4116393093157,2.709017400736059,2.16655179253398,2,-0.5999984741210938,-2.9749984741210938,-5.124999046325684,-7.644998550415039,1.9000015258789062,1,0.0026738240634374133,2.0,56.45000076293945,2.555546136565962,55.5,1.0000108991825614,56.0,0.0026738240634374133
1597,2006-02-15,55.349998474121094,55.95000076293945,55.099998474121094,55.9000015258789,2100223.0,-0.013368984320845878,1.6153855182694226,3.6666497126290154,63.15789171769182,79.61499277002014,-0.004101778853971894,-1.9863453896982648,-3.9417578256671746,-6.522259842112476,37.708588133879836,1.0,2.3053644773052255,1.4149984359741197,-2.727222952269088,5.557219824217327,-0.6561122581474805,3.48610913009572,-0.9501165687545949,18.518487121886434,-52.95538249813407,2.0711106941216033,2,0.20000267028808594,-2.2249984741210938,-4.372498512268066,-6.82499885559082,2.5,2,0.021680231183755394,4.42857765667579,56.099998474121094,2.0,56.45000076293945,2.555546136565962,55.5,0.021680231183755394
1598,2006-02-16,55.54999923706055,55.70000076293945,55.1500015258789,55.5,763228.0,0.0036133833505518353,2.1428322307114227,-0.0909071993341668,62.59540384253631,78.31606817642981,-0.08793615303733304,-1.9018765579004224,-4.03565947147964,-6.666441569522604,39.80262404855714,0.549999237060554,2.383900699671372,1.3724992752075167,-2.5334305886288746,5.278429139043908,-0.580465656710679,3.3254642071257123,-0.8631006916338322,33.33333333333333,-36.109565839859115,1.9529649319181963,2,0.05000114440917969,-2.424999237060547,-4.5724992752075195,-7.024999618530273,2.25,3,0.0207020979599164,1.6153855182694226,55.349998474121094,4.42857765667579,56.099998474121094,2.0,56.45000076293945,0.0207020979599164
1599,2006-02-17,55.54999923706055,55.75,55.1500015258789,55.20000076293945,1207847.0,0.0,-1.6666779695499796,7.0000762951094835,62.59540384253631,76.4452673738372,0.006843752120850866,-1.5729784447403716,-3.927372820396833,-6.611333249254471,42.415542770906086,0.5999984741211009,2.2961418020690445,1.1124992370605469,-2.39236519325911,4.617363667380204,-0.6399329780992815,2.8649314522203753,-0.6162663811820508,33.33333333333333,-34.060618392998464,1.752432215159829,2,0.05000114440917969,-2.424999237060547,-4.434998512268066,-6.924999237060547,1.4500007629394531,4,0.01800180042725974,2.1428322307114227,55.54999923706055,1.6153855182694226,55.349998474121094,4.42857765667579,56.099998474121094,0.01800180042725974
1600,2006-02-20,55.29999923706055,55.5,55.1500015258789,55.4000015258789,457918.0,-0.0045004501068149905,1.3333290947700842,-0.28572207084466633,59.999988697193295,73.75520696751495,0.27826839540111337,-0.9793990147107152,-3.566534689092464,-6.312548029240702,45.98731906732142,0.39999771118164773,2.2461095428449696,0.6124992370605469,-2.3155627078002965,3.5405611819213902,-0.8515317353698748,2.0765302094909686,-0.1539888741935158,16.00006103515625,-48.85944991512477,1.4640309724304235,2,0.3000011444091797,-2.174999237060547,-4.159998893737793,-6.674999237060547,1.1000022888183523,0,0.033453929734930776,-1.6666779695499796,55.54999923706055,2.1428322307114227,55.54999923706055,1.6153855182694226,55.349998474121094,0.033453929734930776
1601,2006-02-21,55.599998474121094,55.95000076293945,55.1500015258789,55.349998474121094,1449731.0,0.0054249410705145,-1.4615592281327443,-2.4999427808508354,53.04346499235733,70.58029807817921,0.04579120061400488,-0.9376146955937941,-3.7531484012378087,-6.568707517277247,48.95069058205288,0.799999237060554,2.16838352583256,0.6649986267089858,-1.584234371160072,2.9142316245780435,-0.45961787222554307,1.7896151256435147,0.8500022888183594,58.823371016457,-2.312832170406523,1.1246164989345275,2,0.1750011444091797,-2.4749984741210938,-4.2599992752075195,-6.974998474121094,1.25,1,0.04586336549891623,1.3333290947700842,55.29999923706055,-1.6666779695499796,55.54999923706055,2.1428322307114227,55.54999923706055,0.04586336549891623
1602,2006-02-22,57.45000076293945,57.45000076293945,55.1500015258789,55.1500015258789,2311328.0,0.03327342337391315,1.0000000000000062,9.199996948242216,69.01408375030826,68.47969751031577,-1.5870232433372138,-2.4401734751930917,-5.471088275468446,-8.352969292905037,51.31221090820461,2.299999237060554,2.0602593470767516,2.215000915527341,0.35628069308971533,4.0737211379649665,1.2856408043085281,3.1443610267461537,-2.299999237060554,100.0,37.640305119537096,0.9293601112188139,2,-1.1750011444091797,-3.825000762939453,-6.082500457763672,-8.825000762939453,0.14999771118164062,2,0.009573528803420883,-1.4615592281327443,55.599998474121094,1.3333290947700842,55.29999923706055,-1.6666779695499796,55.54999923706055,0.009573528803420883
1603,2006-02-23,56.45000076293945,57.5,56.20000076293945,57.45000076293945,1827216.0,-0.017406440151783165,1.3636382552244086,-0.4347827529186577,59.493669052381094,65.87772665291219,-0.5771737740956198,-1.2814093967439106,-4.353403494901357,-7.285670147029549,52.3455984231167,1.2999992370605469,1.9152247022793247,1.0725008010864272,-0.6930983184566699,2.8380999206295243,0.18970124131487864,1.9553003608579758,-1.299999237060554,55.31915238995011,-5.361205357629402,0.8827995597715482,2,-0.15000152587890625,-2.8000011444091797,-5.220000267028809,-7.825000762939453,1.200000762939446,3,0.024800667710544344,1.0000000000000062,57.45000076293945,-1.4615592281327443,55.599998474121094,1.3333290947700842,55.29999923706055,0.024800667710544344
1604,2006-02-24,56.75,56.9000015258789,56.04999923706055,56.25,724340.0,0.0053144239682190175,1.124997615823324,-0.5,58.97436524440462,63.084027470897496,-0.7612693430288147,-1.4302773955012498,-4.531417523248507,-7.509076644241944,52.43641106684015,0.8500022888183523,1.8095637500691737,1.2300001144409194,-0.49303248464631366,2.9530327135281524,0.36848381489730286,2.091516413984536,-1.5999984741211009,68.08508566030027,9.199149258386221,0.8615162995436156,2,-0.4500007629394531,-3.1000003814697266,-5.5199995040893555,-8.125,1.25,4,0.018502189199304686,1.3636382552244086,56.45000076293945,1.0000000000000062,57.45000076293945,-1.4615592281327443,55.599998474121094,0.018502189199304686
1605,2006-02-27,56.5,56.9000015258789,56.20000076293945,56.849998474121094,1050326.0,-0.004405286343612369,2.111082854381838,-0.6999969482421875,58.227837710333326,60.78912320552692,-0.562593844816675,-1.0282222680930246,-4.150795564093926,-7.184277753113022,52.90409836574204,0.700000762939446,1.5363472067989292,0.8500001907348604,-0.7460477104638414,2.4460480919335623,0.0519762401355095,1.6480241413342114,-1.2559985351562588,57.44678088040036,-0.8616550666216156,0.7980239505993497,2,-0.20000076293945312,-2.8500003814697266,-5.307499885559082,-7.700000762939453,1.75,0,0.008849557522123908,1.124997615823324,56.75,1.3636382552244086,56.45000076293945,1.0000000000000062,57.45000076293945,0.008849557522123908
1606,2006-02-28,56.0,56.849998474121094,55.75,56.54999923706055,1080509.0,-0.008849557522123908,-1.095236711219941,1.571433242506812,56.097557571658115,60.0046416337454,-0.0874686057308125,-0.3865874392275259,-3.5310276619626393,-6.611946314759663,53.326869666171696,1.0999984741210938,1.308554484368372,0.2475002288818331,-1.1383212695562577,1.6333217273199239,-0.4454105203372123,0.9404109781008785,-0.6657585937500059,36.170171320600545,-24.252435693023102,0.692910749219047,2,0.3250007629394531,-2.2250003814697266,-4.920000076293945,-6.965000152587891,1.6500015258788991,1,0.007142884390694659,2.111082854381838,56.5,1.124997615823324,56.75,1.3636382552244086,56.45000076293945,0.007142884390694659
1607,2006-03-01,56.099998474121094,57.20000076293945,55.849998474121094,56.04999923706055,1393408.0,0.0017856870378767375,-5.0,-0.0909078298503943,50.68492076929348,58.681254625607316,-0.0781051023815067,-0.442319026456488,-3.5189101114475605,-6.634465398736914,53.213054464004394,1.3500022888183594,0.9636686990167291,0.3049987792968736,-1.068012147910558,1.6780097065043051,-0.3815066843068422,0.9915042429005894,-0.6791267241210974,19.999912806919642,-34.38649836824861,0.6865054636037172,3,0.22500228881835938,-1.9499988555908203,-5.019998550415039,-7.024997711181641,1.9000015258789062,2,0.013368984320845767,-1.095236711219941,56.0,2.111082854381838,56.5,1.124997615823324,56.75,0.013368984320845767
1608,2006-03-02,55.4000015258789,56.29999923706055,54.6500015258789,55.599998474121094,1983263.0,-0.012477664300919789,1.0624991059294846,-4.000000000000142,49.333343505859325,57.207692365976534,0.6686978106009249,0.3255630113219894,-2.70778396033338,-5.869374192283722,52.42684862483677,1.6499977111816477,0.6841647086623439,-0.4274982452392635,-1.7250570358515773,0.8700605453730503,-1.0762776405454204,0.22128115006689342,2.099998474121101,29.411773505647915,-23.54205769059783,0.648779395306157,3,0.674999237060554,-0.825000762939446,-4.325001716613762,-6.325000762939446,1.3999977111816477,3,0.0397111351560977,-5.0,56.099998474121094,-1.095236711219941,56.0,2.111082854381838,56.5,0.0397111351560977
1609,2006-03-03,55.20000076293945,55.4000015258789,54.79999923706055,55.4000015258789,1423638.0,-0.0036101219752858738,5.000000000000355,1.0000190737772998,40.74074074074074,55.06777592637069,0.9094707856531414,0.5747196351390471,-2.4047462577086094,-5.607176412719298,51.57509226197017,0.6000022888183523,0.6287594781491563,-0.6399990081787124,-1.9064075119581645,0.6264094956007398,-1.2732032600684349,-0.006794756288989845,2.242999267578128,21.568603984938893,-24.38354256111192,0.6332042518897254,3,0.875,0.25,-3.500001907348633,-5.560001373291016,1.5999984741210938,4,0.04438407117893273,1.0624991059294846,55.4000015258789,-5.0,56.099998474121094,-1.095236711219941,56.0,0.04438407117893273
1610,2006-03-06,55.45000076293945,55.75,55.20000076293945,55.599998474121094,1086484.0,0.004528985444649525,1.4444369092527445,0.74998569493985,45.11279748195476,54.18659064743707,0.7632500323880507,0.35056957430420255,-2.546679897690531,-5.788263734145403,50.57029150917221,0.5499992370605469,0.5703836999976417,-0.3949991226196303,-1.6540298943723712,0.8640316491331106,-1.0245145084960043,0.23451626325674368,1.937139297485352,31.372528486821533,-9.919784381798554,0.6295153858763708,3,0.625,0.0,-2.9250011444091797,-4.575000762939453,0.09999847412109375,0,0.045987361622632505,5.000000000000355,55.20000076293945,1.0624991059294846,55.4000015258789,-5.0,56.099998474121094,0.045987361622632505
1611,2006-03-07,55.04999923706055,55.4000015258789,54.599998474121094,55.0,1210320.0,-0.007213733460329386,1.133330620673541,-0.3333333333333333,47.619053385786444,51.809365051379096,1.2036011134162763,0.778680523546555,-2.0507033219635318,-5.3185808072559695,49.687601281460935,0.8500022888183594,0.5011925737991163,-0.7875005722045927,-2.0643700944586456,0.48936895004946024,-1.4259353333316156,-0.14906581107756978,2.2823980526733436,17.30770641528812,-25.755562671149317,0.6384347611270257,3,1.0,0.40000152587890625,-2.5249996185302734,-3.539999008178711,0.25,1,0.058128988324947395,1.4444369092527445,55.45000076293945,5.000000000000355,55.20000076293945,1.0624991059294846,55.4000015258789,0.058128988324947395
1612,2006-03-08,54.5,54.95000076293945,53.75,54.75,1832525.0,-0.009990903627302483,2.6923013721140414,-5.0000762951094835,42.10526617704676,49.87732028745306,1.4428694894340381,1.3589757829663256,-1.4043055392664883,-4.6905333634774,48.39164539973052,1.2999992370605469,0.4549875695907417,-1.3124998092651339,-2.6751118326159684,0.05011221408570066,-1.9938058209405511,-0.6311937975897166,2.7231013371093766,29.411773505647997,-14.267495916799472,0.6813060116754166,3,0.9750003814697266,1.125,-1.9750003814697266,-2.924999237060547,0.5999984741210938,2,0.057798193135392584,1.133330620673541,55.04999923706055,1.4444369092527445,55.45000076293945,5.000000000000355,55.20000076293945,0.057798193135392584
1613,2006-03-09,55.0,55.099998474121094,54.29999923706055,54.70000076293945,1589941.0,0.00917431192660545,2.20002136246767,-1.1999969482421875,46.15385025787896,48.45281862228354,0.7996481608299035,0.8223809358129728,-1.8017212922190637,-5.111340061701,46.70208459961472,0.7999992370605469,0.4605151867039936,-0.7624998092651367,-2.168829812304878,0.6438301937746047,-1.4656648107850074,-0.059334807745266005,2.014715256882816,62.5,16.788634965760423,0.7031650015198698,3,0.47500038146972656,0.625,-2.3500003814697266,-3.1949996948242188,-0.09999847412110086,3,0.05454545454545445,2.6923013721140414,54.5,1.133330620673541,55.04999923706055,1.4444369092527445,55.45000076293945,0.05454545454545445
1614,2006-03-10,55.6500015258789,55.79999923706055,54.6500015258789,54.95000076293945,1474772.0,0.011818209561434534,1.3000041961830135,2.3333418104599026,52.3178961866665,47.79615845298723,-0.025476401250628555,0.19414737898810586,-2.3281872083873054,-5.6643118099231415,45.467627903586326,1.1499977111816477,0.18714179301954914,-0.11999835968018147,-1.5220272698782935,1.2820305505179306,-0.8210128147792375,0.5810160954188746,1.168830815590951,92.68303575582172,41.428289996529045,0.7010144550990548,3,-0.17500114440917258,-0.025001525878899145,-3.0000019073486257,-3.8400020599365163,0.6999969482421946,4,0.020664828026048854,2.20002136246767,55.0,2.6923013721140414,54.5,1.133330620673541,55.04999923706055,0.020664828026048854
1615,2006-03-13,56.04999923706055,56.75,55.849998474121094,56.0,1573516.0,0.007187739446792962,-4.142832230711382,0.07142740366537585,52.94118233709866,47.44545009359173,-0.5543113280275023,-0.25018085293244496,-2.6006780077649054,-5.961892964415597,44.176422902409165,1.0999984741211009,0.057004077309521506,0.299999427795413,-1.0722827621093458,1.6722816177001718,-0.38614166715696285,0.9861405227477889,-2.299999237060547,76.66664123535156,25.27998809164155,0.6861410949523777,3,-0.5749988555908203,-0.4249992370605469,-3.3374996185302734,-4.239999771118164,0.5499992370605469,0,0.01338091008401121,1.3000041961830135,55.6500015258789,2.20002136246767,55.0,2.6923013721140414,54.5,0.01338091008401121
1616,2006-03-14,56.25,56.6500015258789,55.849998474121094,56.0,800108.0,0.0035682563008352375,-1.9090858648910825,5.0000762951094835,39.99998728433436,46.258235261929606,-0.7991605007333504,-0.46205761824164426,-2.682726005344236,-6.056635783217359,42.815439578527624,0.8000030517578054,-0.0951876087757384,0.4925001144409151,-0.8894419624861598,1.87444219136799,-0.19847092402262234,1.1834711529044526,-2.4399999999999977,83.33333333333334,36.52223757108399,0.6909710384635364,3,-1.0,-0.625,-3.1499996185302734,-4.094999313354492,1.5499992370605469,1,-0.012444458007812464,-4.142832230711382,56.04999923706055,1.3000041961830135,55.6500015258789,2.20002136246767,55.0,-0.012444458007812464
1617,2006-03-15,56.54999923706055,57.1500015258789,56.1500015258789,56.5,1394415.0,0.005333319769965206,-1.666680230103659,0.1999969482421875,50.94338264613542,46.43712849973806,-1.1494960724495655,-0.7036213323675966,-2.866914009469923,-6.244252858309679,42.01471614296488,1.0,-0.22585750140391525,0.732499313354495,-0.6788364685549979,2.143835095263988,0.026831422399752114,1.438167204309238,-2.6811992370605466,78.94730501893312,31.84045033955534,0.705667890954746,3,-1.0999984741210938,-0.9249992370605469,-3.2374982833862305,-4.089998245239258,0.9500007629394531,2,-0.022104332747378774,-1.9090858648910825,56.25,-4.142832230711382,56.04999923706055,1.3000041961830135,55.6500015258789,-0.022104332747378774
1618,2006-03-16,56.70000076293945,57.1500015258789,56.54999923706055,56.75,1161935.0,0.002652546912513598,-2.4285620865167274,-1.0,49.514570298235384,47.4119984505708,-1.2244657271112658,-0.8042863608458362,-2.9018092321890663,-6.273631866504374,41.17072061797196,0.6000022888183523,-0.30320479072206297,0.8250007629394531,-0.633369070494382,2.283370596373288,0.09581584622253558,1.5541856796563707,-2.6999527019042944,81.99996948242216,35.995703664861196,0.7291849167169164,3,-1.25,-1.0750007629394531,-2.9499998092651367,-4.239999771118164,1.700000762939446,3,-0.02821873487282489,-1.666680230103659,56.54999923706055,-1.9090858648910825,56.25,-4.142832230711382,56.04999923706055,-0.02821873487282489
1619,2006-03-17,56.54999923706055,57.25,56.25,56.599998474121094,1219300.0,-0.0026455295213496655,-2.07693391160435,1.0,50.495042025884054,48.0100256221185,-0.9642272194714252,-0.6066282346363963,-2.6538020233756896,-6.001058739455161,40.10519245604676,1.0,-0.3391578609286441,0.6249992370605497,-0.8548656704796755,2.104864144600775,-0.11493321670955936,1.3649316908306588,-2.4239530374316374,50.0,5.2182850744609794,0.7399324537701113,3,-1.0499992370605469,-0.9249992370605469,-2.72499942779541,-4.0149993896484375,2.75,4,-0.02917767875229793,-2.4285620865167274,56.70000076293945,-1.666680230103659,56.54999923706055,-1.9090858648910825,56.25,-0.02917767875229793
1620,2006-03-20,57.1500015258789,57.45000076293945,56.70000076293945,56.9000015258789,1344022.0,0.010610120192983796,-1.3076868903835146,-5.0000762951094835,61.16506004998357,49.51513747369596,-1.4502321857502238,-1.1182604595161934,-3.13874640509173,-6.485252438531809,39.03799484586744,0.9000015258789062,-0.29389834402006443,1.1325014114379783,-0.41270360292791963,2.6777064258038763,0.3598989042550258,1.9051039186209309,-2.836518098227721,81.25007450569895,33.91758487028618,0.7726025071829504,3,-1.5500011444091726,-1.5250015258788991,-3.3250017166137624,-4.575002670288079,1.049999237060554,0,-0.013998303244061039,-2.07693391160435,56.54999923706055,-2.4285620865167274,56.70000076293945,-1.666680230103659,56.54999923706055,-0.013998303244061039
1621,2006-03-21,58.1500015258789,58.29999923706055,56.75,57.099998474121094,1755395.0,0.017497812306219718,1.2962977614766003,4.200012207031222,66.94216543545531,52.27479294685247,-2.195089995102215,-2.0210454706961016,-4.009696165822334,-7.360217794822667,37.84425824725256,1.5499992370605469,-0.127034817245665,2.0050012588500934,0.20503009417350881,3.804972423526678,1.1050156765117976,2.9049868411883892,-3.585596711404662,93.0233548435171,40.48885664781677,0.8999855823382932,3,-1.8500022888183523,-2.1250019073486257,-3.975001335144036,-5.375001907348626,1.299999237060554,1,-0.026655253844971916,-1.3076868903835146,57.1500015258789,-2.07693391160435,56.54999923706055,-2.4285620865167274,56.70000076293945,-0.026655253844971916
1622,2006-03-22,58.0,58.04999923706055,56.849998474121094,57.349998474121094,1786094.0,-0.0025795618562820533,2.2000020345052085,0.6190472730443417,73.63631697732146,55.328400360123865,-1.6722583357542078,-1.9264993166727677,-3.7458456556837163,-7.082229759032643,35.82646255827196,1.3000030517578054,-0.005174480473499443,1.8274997711181626,-0.07055350731307897,3.7255530495494042,0.8784731319025454,2.77652641033378,-3.0620357432671312,85.36588542878144,28.671110657131436,0.9490266392156206,3,-1.5249996185302734,-1.9750003814697266,-3.6875,-5.125,0.6500015258788991,2,-0.0034482890161974256,1.2962977614766003,58.1500015258789,-1.3076868903835146,57.1500015258789,-2.07693391160435,56.54999923706055,-0.0034482890161974256
1623,2006-03-23,57.849998474121094,58.0,57.099998474121094,57.849998474121094,823841.0,-0.0025862332048087744,4.999949137887188,0.0,74.31186816986512,57.77217502492371,-1.201858130242904,-1.7562811767265671,-3.484614599872259,-6.807487067368072,33.678214008806705,0.9000015258789062,0.13635811513316298,1.6074983596801786,-0.4316642039171583,3.6466609232775156,0.5879170778815137,2.6270796414788435,-2.5758307193554586,78.0487351017408,16.212170904271744,1.019581281798667,3,-0.7749996185302734,-1.8249988555908203,-3.512497901916504,-4.969997406005859,0.10000228881835938,3,-0.006050103428743681,2.2000020345052085,58.0,1.2962977614766003,58.1500015258789,-1.3076868903835146,57.1500015258789,-0.006050103428743681
1624,2006-03-24,57.79999923706055,58.0,56.4000015258789,57.6500015258789,1146795.0,-0.0008642910696516903,4.818184340299237,100.0,72.38090532443778,59.93214424573917,-0.9105649341494626,-1.7113258851207434,-3.3087784217753224,-6.628896919051137,31.332502118496564,1.5999984741211009,0.3859509738077094,1.5049991607666016,-0.6404732459009921,3.650471567434195,0.43226295743280474,2.5777353641003984,-2.223248334065417,73.68417882519239,7.663890183650949,1.0727362033337982,3,-0.7250003814697266,-1.7749996185302734,-3.4374990463256836,-4.9199981689453125,0.049999237060546875,4,0.010380662573324706,4.999949137887188,57.849998474121094,2.2000020345052085,58.0,1.2962977614766003,58.1500015258789,0.010380662573324706
1625,2006-03-27,57.0,57.75,56.95000076293945,57.54999923706055,618264.0,-0.013840817432876351,-1.4615447817692042,-3.666717530072815,67.25662760825463,62.96065983728586,0.04287190869236923,-0.9190683896178342,-2.384808082224893,-5.7034935413450825,28.860025042871694,0.8499984741210938,0.5708532912341369,0.6799999237060561,-1.4870740774408873,2.8470739248529995,-0.4035370768674156,1.7635369242795278,-1.150924263598327,31.578905100256645,-38.92592137228819,1.0835370005734715,3,0.22500038146972656,-0.9750003814697266,-2.6374998092651367,-4.119998931884766,1.8499984741210938,0,0.04035086380807984,4.818184340299237,57.79999923706055,4.999949137887188,57.849998474121094,2.2000020345052085,58.0,0.04035086380807984
1626,2006-03-28,56.4000015258789,57.45000076293945,56.1500015258789,57.1500015258789,1324612.0,-0.010526289019668456,-1.0799987792968864,1.3636382552244086,66.66666666666663,64.70769139512267,0.7446987656659232,-0.3031067372046081,-1.6539713015325859,-4.976474679247239,26.727320338175513,1.299999237060554,0.6519852340376957,0.06000137329100852,-2.102015050167509,2.222017796749526,-1.0210068384382467,1.1410095850202637,-0.30583343941133734,13.157910587403807,-59.961244972878674,1.0810082117292585,3,0.8249988555908274,-0.3750019073486257,-2.037501335144036,-3.5200004577636648,3.1999969482421946,1,0.03191487922628222,-1.4615447817692042,57.0,4.818184340299237,57.79999923706055,4.999949137887188,57.849998474121094,0.03191487922628222
1627,2006-03-29,56.849998474121094,57.1500015258789,56.25,56.29999923706055,815502.0,0.00797866907921474,-1.7692452154724447,-0.7333323160807291,66.37166349112897,66.58070174988862,0.3818919405498349,-0.7315411200429693,-1.9474725048898875,-5.2918725562483075,24.264354418265373,0.9000015258788991,0.7173899402068002,0.4724983215332017,-1.6979912572434444,2.6429879003098478,-0.6127464678551178,1.5577431109215212,1.4500007629394531,37.83770408647228,-35.11177452268132,1.085244789388323,3,0.3750019073486328,-0.8249988555908203,-2.399998664855957,-3.8699989318847656,3.1500015258789062,2,0.04573443023049362,-1.0799987792968864,56.4000015258789,-1.4615447817692042,57.0,4.818184340299237,57.79999923706055,0.04573443023049362
1628,2006-03-30,57.599998474121094,57.849998474121094,56.95000076293945,56.95000076293945,1169031.0,0.013192612491298661,-1.7692334779010874,1.1818156597007885,66.95649520210603,68.40975210280217,-0.2536966558353271,-1.378972771656052,-2.530646962690021,-5.9085713187501625,23.814104596968132,1.0,0.8994703274442131,1.1124984741210966,-1.0723473259209086,3.297344274163102,0.02007557410009042,2.2049213741421028,0.6590007781982408,78.37827806485411,7.597589724856945,1.092422900021004,3,-0.3749980926513672,-1.5749988555908203,-2.649998664855957,-4.114997863769531,2.3500022888183594,3,0.018229220131482426,-1.7692452154724447,56.849998474121094,-1.0799987792968864,56.4000015258789,-1.4615447817692042,57.0,0.018229220131482426
1629,2006-03-31,57.6500015258789,57.95000076293945,57.5,57.6500015258789,894712.0,0.0008681085604589356,-1.999974568943736,0.0,64.8148213557844,68.81528113678003,-0.14668017672620692,-1.3028127229476425,-2.398520504955428,-5.829536895184795,23.37146245631897,0.4500007629394531,0.9917071574997607,1.040001487731928,-1.1154322032788215,3.1954351787426774,-0.037715357773450364,2.117718333237306,0.5688177413940494,83.33336865461895,12.747919585997948,1.0777168455053756,3,-0.4250011444091726,-1.6250019073486257,-2.675002098083489,-4.140001296997063,1.6999969482421946,4,0.0052038027601071235,-1.7692334779010874,57.599998474121094,-1.7692452154724447,56.849998474121094,-1.0799987792968864,56.4000015258789,0.0052038027601071235
1630,2006-04-03,58.0,58.4000015258789,57.54999923706055,57.95000076293945,1216023.0,0.006071092191801464,1.0000000000000167,100.0,65.76575709670769,68.6845690991414,-0.4061361386821858,-1.5304430684195296,-2.5569554693323795,-6.051623499055815,22.76302506414184,0.8500022888183523,1.1002479112265746,1.2625000000000028,-0.9056607608222507,3.4306607608222563,0.17841961958887254,2.346580380411133,-1.75,82.22215440538227,12.701915062702795,1.0840803804111274,4,-0.7249984741211009,-1.9249992370605469,-3.02500057220459,-4.489999771118164,-0.9000015258789062,0,-0.0025862332048087744,-1.999974568943736,57.6500015258789,-1.7692334779010874,57.599998474121094,-1.7692452154724447,56.849998474121094,-0.0025862332048087744
1631,2006-04-04,58.25,58.349998474121094,57.5,57.9000015258789,1249999.0,0.004310344827586299,2.0909292679881815,7.000076295109626,65.45454167137723,67.7754829540365,-0.7157258561056992,-1.6110124702379096,-2.6198206593247306,-6.173993040761282,22.947258513603007,0.8499984741210938,1.2317754900839475,1.3524999618530273,-0.7629754647961207,3.4679753885021753,0.2947622485284569,2.410237675177598,-1.9569999694824247,93.02318979436166,23.675268910202917,1.057737713324573,4,-0.9749984741211009,-2.174999237060547,-3.27500057220459,-4.739999771118164,-2.849998474121101,1,0.010300402989203317,1.0000000000000167,58.0,-1.999974568943736,57.6500015258789,-1.7692334779010874,57.599998474121094,0.010300402989203317
1632,2006-04-05,57.6500015258789,58.349998474121094,57.4000015258789,58.25,1056893.0,-0.010300402989203428,1.3750059604986016,-1.7142888283378601,57.98319866492017,65.96118634237595,-0.19064399141044674,-0.8041531797373551,-1.8615914077724653,-5.444884903684816,24.136870704331447,0.9499969482421946,1.2444421942610688,0.595001411437984,-1.2160464916202542,2.4060493144962223,-0.3105225400911351,1.5005253629671031,-1.3148614654541007,48.27588928438922,-18.667279487265944,0.9055239515291181,4,-0.375,-1.575000762939446,-2.600001335144036,-4.140001296997063,-2.3500022888183523,2,0.03382475102566729,2.0909292679881815,58.25,1.0000000000000167,58.0,-1.999974568943736,57.6500015258789,0.03382475102566729
1633,2006-04-06,58.0,58.5,57.70000076293945,57.70000076293945,1060990.0,0.006071092191801464,-4.333341810459927,-0.49999999999999406,61.78862847626045,64.78426669257847,-0.5778994104606454,-0.9674785459089961,-2.1153411723302256,-5.684941421261783,25.29656677241198,0.8499984741211009,1.1330784790867625,0.7949998855590792,-0.7811044539218273,2.3711042250399856,0.006947715818625966,1.5830520552995324,-1.6235627102661212,54.54539149252001,-13.940301535146915,0.7880521697404537,4,-0.6749992370605469,-1.875,-2.7624998092651367,-4.489999771118164,-4.049999237060547,3,0.034482758620689724,1.3750059604986016,57.6500015258789,2.0909292679881815,58.25,1.0000000000000167,58.0,0.034482758620689724
1634,2006-04-07,56.79999923706055,58.25,56.75,57.95000076293945,1461540.0,-0.020689668326542288,-1.4,-3.8333481683048714,47.407388988008336,62.57879573477332,0.5200195452660452,0.3405550272570963,-0.840722848357359,-4.38964241483194,25.414832832662213,1.5,0.9603469402420046,-0.46250076293945597,-1.875178592332837,0.9501770664539251,-1.16883967763615,0.2438381517572381,-0.33861943891602664,2.8570992606026784,-61.36963365241934,0.706338914696691,4,0.5250015258789062,-0.6749992370605469,-1.4749984741210938,-3.1499996185302734,-2.75,4,0.05545777408784902,-4.333341810459927,58.0,1.3750059604986016,57.6500015258789,2.0909292679881815,58.25,0.05545777408784902
1635,2006-04-10,56.79999923706055,57.04999923706055,56.45000076293945,56.6500015258789,670989.0,0.0,-1.1818156597007885,-0.13043261926718722,38.260841874391,59.422592980076026,0.5460935085296441,0.42122026846679717,-0.7645668348572414,-4.296570126678063,24.66671456341701,0.5999984741210938,0.7840269944960312,-0.5000007629394503,-1.813493690933072,0.8134921650541713,-1.156747226936261,0.15674570105736052,1.7000007629394531,17.073102652611208,-41.713654610242315,0.6567464639968116,4,0.5750007629394531,-0.6749992370605469,-1.0374984741210938,-3.1499996185302734,-2.6499977111816477,0,0.044894353368172935,-1.4,56.79999923706055,-4.333341810459927,58.0,1.3750059604986016,57.6500015258789,0.044894353368172935
1636,2006-04-11,55.54999923706055,56.599998474121094,55.20000076293945,56.45000076293945,1859243.0,-0.022007042549120448,1.3333354526149817,-6.00010172681236,32.11676880967437,55.616493571025515,1.8582563520496862,1.7034245490091706,0.5470223699959575,-2.9607796901431698,24.159890260246677,1.5999984741210938,0.586413826498891,-1.715000724792482,-3.1753903669847574,-0.2546110826002064,-2.445195545888616,-0.9848059036963477,2.9090007781982408,10.606016819350923,-42.96724689383173,0.7301948210961376,4,1.3000011444091797,0.5750007629394531,0.21250152587890625,-1.8999996185302734,-3.5999984741210938,1,0.027902776927968942,-1.1818156597007885,56.79999923706055,-1.4,56.79999923706055,-4.333341810459927,58.0,0.027902776927968942
1637,2006-04-12,55.29999923706055,55.6500015258789,54.349998474121094,55.6500015258789,2088632.0,-0.0045004501068149905,6.428540288389488,0.388890772686806,31.65466362295612,51.694067840008856,2.0844714117018412,1.9552213316705576,0.8150671161589287,-2.6292444668533435,23.512656204162607,1.3000030517578054,0.45558475843674984,-1.902500724792482,-3.5822489434151024,-0.22275250616986142,-2.742374834103792,-1.0626266154811717,3.0286408081054645,22.891576232330603,-26.446167940985237,0.8398741093113088,4,1.125,0.8250007629394531,0.4500007629394531,-1.6499996185302734,-1.4500007629394531,2,0.001808359678083571,1.3333354526149817,55.54999923706055,-1.1818156597007885,56.79999923706055,-1.4,56.79999923706055,0.001808359678083571
1638,2006-04-13,55.099998474121094,55.29999923706055,54.6500015258789,55.1500015258789,617690.0,-0.0036166503742990352,2.7142888283379154,0.14286492790267577,30.985895817852978,47.93529833579425,2.114964770124004,2.1388688393440773,1.0472796030476914,-2.3462873175080787,22.830444815440025,0.6499977111816477,0.3622346193717547,-2.022501373291014,-3.938769048535214,-0.1062336980468146,-2.980635210913114,-1.0643675356689144,2.989923076782226,19.230761706714453,-25.91085142089544,0.9581338376221002,4,1.3250007629394531,1.3000011444091797,0.45000171661376953,-1.4499988555908203,-2.299999237060547,3,0.0036297780123057954,6.428540288389488,55.29999923706055,1.3333354526149817,55.54999923706055,-1.1818156597007885,56.79999923706055,0.0036297780123057954
1639,2006-04-18,54.9000015258789,55.5,54.5,54.599998474121094,1073681.0,-0.003629708780048868,-3.0,-5.999694842844775,33.84614662304999,44.38867494983229,2.105239771929064,2.3282864974042212,1.271380820380216,-2.072117335069926,22.437719491423287,1.0,0.22753544655798663,-2.139998435974128,-4.288094571387859,0.00809769943960248,-3.21404650368099,-1.0659503682672664,2.9655246404174846,20.37047764234795,-25.392587472112552,1.0740480677068651,4,1.5249977111816477,1.5249977111816477,0.6499986648559641,-1.2500019073486257,-1.1500015258788991,1,-0.01730420285128098,2.7142888283379154,55.099998474121094,6.428540288389488,55.29999923706055,1.3333354526149817,55.54999923706055,-0.01730420285128098
1640,2006-04-19,56.349998474121094,56.79999923706055,55.20000076293945,55.54999923706055,1546733.0,0.026411601237546156,-1.1333367241839707,2.6666369971009227,49.65984276161595,42.633708404303256,0.443181627755159,0.8593411817556671,-0.15006088438866527,-3.444983746562329,21.35937765427198,1.8999977111816477,0.05491554040568758,-0.6500013351440401,-2.8191635429534188,1.5191608726653385,-1.7345824390487294,0.4345797687606492,1.304596030644774,81.63262764050927,30.4338670655375,1.0845811039046875,4,0.07500076293945312,0.07500076293945312,-0.7999982833862305,-2.6999988555908203,-1.2999992370605469,2,-0.0408163140965625,-3.0,54.9000015258789,2.7142888283379154,55.099998474121094,6.428540288389488,55.29999923706055,-0.0408163140965625
1641,2006-04-20,56.599998474121094,56.9000015258789,56.099998474121094,56.4000015258789,1118695.0,0.004436557351723991,1.0000000000000178,0.24999642371791175,48.2517467593719,41.55243597035346,-0.07318056962419206,0.513597286015802,-0.3631762574329116,-3.61593577784933,19.576116386696928,0.8000030517578054,-0.10600570934688136,-0.32250118255615234,-2.4285015771617253,1.7834992120494206,-1.3755013798589388,0.7304990147466341,0.8563202688060869,88.23518852061754,33.88622314163204,1.0530001973027847,4,-0.17499923706054688,-0.17499923706054688,-1.0499982833862305,-2.9499988555908203,-1.5999984741210938,3,-0.04328616633024107,-1.1333367241839707,56.349998474121094,-3.0,54.9000015258789,2.7142888283379154,55.099998474121094,-0.04328616633024107
1642,2006-04-21,57.79999923706055,58.0,56.75,56.9000015258789,2272637.0,0.021201427478626522,-1.0833320087865137,4.500057221331988,51.31579541764187,40.38878785272916,-1.3965262312625768,-0.7401006302355597,-1.5051401897870633,-4.726713079826965,18.043063680360312,1.4000015258789062,-0.2861168068650102,0.8874996185302706,-1.1987651072329157,2.973764344293457,-0.15563274435132257,1.9306319814118638,-3.450000762939453,94.2856924874442,41.20096802680929,1.0431323628815923,4,-1.5,-1.375,-2.362499237060547,-4.149999618530273,-4.399997711181648,4,-0.10121104760102062,1.0000000000000178,56.599998474121094,-1.1333367241839707,56.349998474121094,-3.0,54.9000015258789,-0.10121104760102062
1643,2006-04-24,57.5,57.849998474121094,56.95000076293945,57.45000076293945,1360740.0,-0.0051902982875506876,1.4000061035466693,0.055554849128339016,49.044575153997364,40.570697426727946,-1.312985114820549,-0.4929401306951746,-1.1816314668623633,-4.341522429551617,16.42716290081454,0.8999977111816406,-0.5044660352070238,0.6050003051757784,-1.4538448003564355,2.6638454107079923,-0.42442224759032854,1.6344228579418854,-3.07700149536133,85.71428571428571,34.949859349693114,1.029422552766108,4,-1.3250007629394531,-1.0750007629394531,-1.9624996185302734,-3.8500003814697266,-2.849998474121101,0,-0.06347828740658967,-1.0833320087865137,57.79999923706055,1.0000000000000178,56.599998474121094,-1.1333367241839707,56.349998474121094,-0.06347828740658967
1644,2006-04-25,58.4000015258789,58.599998474121094,57.099998474121094,57.95000076293945,1811526.0,0.015652200450067877,2.5294339402480017,9.000152590218825,52.38096319359416,42.1395997955283,-2.1927494427626044,-1.4184087850543747,-2.031061735293882,-5.152629293868003,15.960865275800707,1.5,-0.6226033895680771,1.475001716613761,-0.6556029049322092,3.605606338159731,0.4096994058407759,2.540304027386746,-3.9054629913330032,94.11773285657044,45.37724087512879,1.065302310772986,4,-1.9250030517578054,-1.9250030517578054,-2.8625011444091726,-4.750001907348626,-4.25,1,-0.09589044764556753,1.4000061035466693,57.5,-1.0833320087865137,57.79999923706055,1.0000000000000178,56.599998474121094,-0.09589044764556753
1645,2006-04-26,59.29999923706055,60.1500015258789,58.599998474121094,58.79999923706055,2648094.0,0.015410919309357007,-2.444445386343391,1.1111092273132037,55.80110613677872,44.77119283187323,-3.0182274722819997,-2.2527617060723415,-2.8996135168543162,-5.9575964245407675,15.826375757117942,1.75,-0.7854004359155056,2.2599994659423857,-0.12119920090905367,4.641198132793825,1.0694001325166624,3.450598799368109,-4.6412423049316445,79.01230497963626,34.39138840646495,1.1905993334257206,4,-2.049999237060547,-2.049999237060547,-3.737499237060547,-5.649999618530273,-4.599998474121094,2,-0.0935918939032967,2.5294339402480017,58.4000015258789,1.4000061035466693,57.5,-1.0833320087865137,57.79999923706055,-0.0935918939032967
1646,2006-04-27,58.20000076293945,59.29999923706055,57.6500015258789,59.29999923706055,1995082.0,-0.018549721556043952,2.000000000000013,-2.1999969482421875,52.8795796878976,47.12951683908894,-1.679402182468138,-1.0656331142774107,-1.7690194983673848,-4.773427871154851,16.39961984709194,1.6499977111816477,-0.777567886740286,1.0700010299682603,-1.3451708988259128,3.4851729587624334,-0.1375849344288227,2.2775869943653433,-3.21176915518555,42.64706212343915,-1.4490854450427904,1.2075859643970859,4,-0.875,-0.9500007629394531,-2.58750057220459,-4.55000114440918,-5.0,3,-0.05412373684855276,-2.444445386343391,59.29999923706055,2.5294339402480017,58.4000015258789,1.4000061035466693,57.5,-0.05412373684855276
1647,2006-04-28,59.45000076293945,60.0,59.0,59.70000076293945,2763439.0,0.021477662948691467,1.3529454003644164,0.22727304253740144,56.93780725216406,50.01306255401239,-2.5466216295031714,-2.2249337040185964,-2.949089590119229,-5.929058845212694,17.15493977039739,1.7999992370605469,-0.6720935160220876,2.1900009155273423,-0.43269423684314745,4.812696067897832,0.8786533393420939,3.5013484917125908,-4.15206296009805,78.12498137355313,33.890296358884896,1.3113475761852451,4,-2.125,-2.200000762939453,-3.287501335144043,-5.400001525878906,-7.950000762939453,4,-0.07485282936637971,2.000000000000013,58.20000076293945,-2.444445386343391,59.29999923706055,2.5294339402480017,58.4000015258789,-0.07485282936637971
1648,2006-05-02,58.6500015258789,59.75,58.54999923706055,59.20000076293945,1236168.0,-0.013456673285011433,-2.1999857585359774,2.199996948242216,59.20399917253258,52.83060172617713,-1.3299567399990266,-1.4147737287106068,-2.0934623114347986,-5.03678779524806,17.11912203772959,1.2000007629394531,-0.4079414929562759,1.3375015258788991,-1.354959571931765,4.029962623689563,-0.00872902302643297,2.6837320747842313,-3.0609398996552457,50.819721339770254,1.2952395258345746,1.3462305489053312,5,-0.9750003814697195,-1.4000015258788991,-2.400001525878899,-4.600002288818352,-7.600002288818352,1,-0.08951406416730401,1.3529454003644164,59.45000076293945,2.000000000000013,58.20000076293945,-2.444445386343391,59.29999923706055,-0.08951406416730401
1649,2006-05-03,57.95000076293945,58.79999923706055,57.70000076293945,58.70000076293945,1751999.0,-0.01193522156398541,1.3157937005091633,1.3636382552243909,55.34884810255048,53.46271343072541,-0.16965668509347154,-0.7284957586015111,-1.3448206471823667,-4.247648928023196,16.72081637188983,1.0999984741210938,-0.11120643542434294,0.6225008010864244,-2.081196359274358,3.326197961447207,-0.7293477790939633,1.974349381266812,-2.087282742736484,11.99996948242216,-39.90972624110275,1.351848580180391,5,0.17499923706054688,-0.7000007629394531,-1.4000015258789062,-3.9000015258789062,-8.88999938964843,2,-0.056945628880319066,-2.1999857585359774,58.6500015258789,1.3529454003644164,59.45000076293945,2.000000000000013,58.20000076293945,-0.056945628880319066
1650,2006-05-04,57.849998474121094,57.95000076293945,57.25,57.95000076293945,1465993.0,-0.0017256650129728879,12.99969483120351,0.13333638509114584,61.979169357155584,54.987982608256935,0.18494575216956122,-0.674910409395018,-1.1882771420937033,-4.056588344292166,15.766542674996876,0.7000007629394531,0.23548813972296045,0.5299985885620089,-2.1666668166767735,3.2266639938007913,-0.8183341140573859,1.8783312911814036,-1.7300434435775713,21.818126331676137,-33.85733090815266,1.3483327026193923,5,0.6000022888183594,-0.5999984741210938,-1.2999992370605469,-3.799999237060547,-6.5,3,-0.0639584623307703,1.3157937005091633,57.95000076293945,-2.1999857585359774,58.6500015258789,1.3529454003644164,59.45000076293945,-0.0639584623307703
1651,2006-05-05,58.849998474121094,58.9000015258789,57.849998474121094,57.9000015258789,1212482.0,0.017286085157760978,1.0000000000000135,-9.499752050352923,67.14976361764695,56.7473124082575,-0.5166598616665397,-1.7156157963267802,-2.1286214327924355,-4.960387407787209,15.062279025560166,1.0500030517578054,0.6179676927677491,1.4999986648559585,-1.252990754199537,4.252988083911454,0.12350395532821068,2.8764933743837062,-2.4882406538574457,58.1817626953125,-1.572862067451105,1.3764947095277476,5,-0.29999732971191406,-1.5999984741210938,-2.2249984741210938,-4.799999237060547,-7.75,4,-0.07051822971595445,12.99969483120351,57.849998474121094,1.3157937005091633,57.95000076293945,-2.1999857585359774,58.6500015258789,-0.07051822971595445
1652,2006-05-08,59.599998474121094,59.75,58.95000076293945,59.0,1059463.0,0.01274426541115048,-1.2857220708446866,0.6315793700509116,70.64221339358457,59.14704999043385,-1.100173640807654,-2.4369818077046403,-2.8686609142888884,-5.6114033483218435,14.652130437408765,0.9000015258789062,0.8132559933257824,2.152498817443849,-0.7776488195326365,5.082646454420335,0.6874249989556063,3.617572635932092,-3.0109460315205325,93.99993896484375,27.916429072628176,1.4650738184882415,5,-0.9749984741210938,-2.3499984741210938,-2.9749984741210938,-5.549999237060547,-9.39999771118164,0,-0.1073825146817845,1.0000000000000135,58.849998474121094,12.99969483120351,57.849998474121094,1.3157937005091633,57.95000076293945,-0.1073825146817845
1653,2006-05-09,60.0,60.099998474121094,59.4000015258789,59.5,1109526.0,0.006711435169794333,1.0000000000000202,0.8333354526149817,72.97296925765983,61.43505066421893,-1.2384979081774077,-2.824267506500405,-3.2216105835723283,-5.911804305700514,14.14571119691231,0.6999969482421946,1.0358235593454879,2.452500343322754,-0.6861344907233402,5.591135177368848,0.8831829262997104,4.021817760345797,-3.197290612402739,96.491279731231,23.608129705433697,1.5693174170230468,5,-1.2999992370605469,-2.75,-3.375,-5.950000762939453,-8.5999984741211,1,-0.14166666666666672,-1.2857220708446866,59.599998474121094,1.0000000000000135,58.849998474121094,12.99969483120351,57.849998474121094,-0.14166666666666672
1654,2006-05-10,59.95000076293945,60.599998474121094,59.54999923706055,60.099998474121094,1388656.0,-0.0008333206176758257,-1.2105229343430897,-0.29999542236328125,68.55671136940936,62.852340134511216,-1.056624664637603,-2.6626959049960917,-3.13384172979751,-5.762282484784883,15.04433252467265,1.0499992370605469,1.1586145932302188,2.2450010299682646,-1.0480383646744897,5.538040424611019,0.598481332646891,3.891520727289638,-2.946453847045291,80.5970744105436,8.456301496072527,1.646519697321376,5,-1.0250015258789062,-2.4750022888183594,-3.325000762939453,-5.900001525878906,-6.900001525878906,2,-0.14845707110283823,1.0000000000000202,60.0,-1.2857220708446866,59.599998474121094,1.0000000000000135,58.849998474121094,-0.14845707110283823
1655,2006-05-11,59.349998474121094,60.79999923706055,59.20000076293945,59.95000076293945,1117710.0,-0.010008378334988688,-2.5555612069732843,4.0000762951094835,63.68158788528431,64.05256326755419,-0.501524816911072,-1.9624760427736874,-2.4942036953304125,-5.060765380161712,16.24541671091771,1.5999984741210938,1.3262739343700147,1.5174987792968722,-1.8250935117571174,4.860091070350862,-0.15379736623012263,3.188794924823867,-2.0587354335687778,50.847444476772374,-18.46198592925743,1.6712961455269932,5,-0.3249988555908203,-1.7749996185302734,-2.7249984741210938,-5.299999237060547,-6.75,3,-0.1733782201412677,-1.2105229343430897,59.95000076293945,1.0000000000000202,60.0,-1.2857220708446866,59.599998474121094,-0.1733782201412677
1656,2006-05-12,57.099998474121094,58.95000076293945,57.099998474121094,58.79999923706055,2156774.0,-0.03791070021646403,-1.1764723041883114,2.8333237966265488,46.84684406036293,62.93134513513184,1.7612443206433426,0.4317352428370711,-0.21377698249916932,-2.7251357486264,16.114596834418286,2.25,1.3466251632937372,-0.8100011825561495,-3.998071383589675,2.378069018477376,-2.4040362830729123,0.7840339179606133,3.700000762939453,0.0,-63.41750878159884,1.5940351005167634,5,1.8500003814697266,0.47500038146972656,-0.42499732971191406,-2.999998092651367,-3.8999977111816406,4,-0.10070052808505803,-2.5555612069732843,59.349998474121094,-1.2105229343430897,59.95000076293945,1.0000000000000202,60.0,-0.10070052808505803
1657,2006-05-15,55.4000015258789,57.0,55.25,56.79999923706055,2717082.0,-0.02977227659669146,-1.058822605437063,0.8235276958116928,41.600006103515604,60.97534590524106,3.158481408938208,2.255235334146427,1.4942961554957677,-0.9541137169271892,15.54906285319262,1.8499984741210938,1.2096843645541497,-2.514998245239262,-5.686101275490763,0.6561047850122392,-4.100549760365013,-0.9294467301135114,5.399997711181648,2.7027305675512965,-55.50282852512207,1.5855515151257504,5,2.6249980926513743,2.174997329711921,1.2749996185302805,-1.3000011444091726,-1.3500022888183523,0,-0.07761738146792563,-1.1764723041883114,57.099998474121094,-2.5555612069732843,59.349998474121094,-1.2105229343430897,59.95000076293945,-0.07761738146792563
1658,2006-05-16,55.29999923706055,56.4000015258789,54.849998474121094,55.79999923706055,1804537.0,-0.0018050954163175703,-1.214287660557698,0.35714344102604445,36.752127834735624,58.90904365326164,3.0545288274039493,2.499120647208372,1.6239455586581784,-0.7805517566451385,15.028480167805231,1.5500030517578054,1.1717640715932802,-2.6250005722045913,-5.759779805965934,0.5097786615567514,-4.192390189085259,-1.0576109553239235,5.278000030517575,7.563037062824529,-44.19553534817953,1.5673896168806698,5,2.5249996185302734,2.2749996185302734,1.3750019073486328,-1.0749988555908203,-2.5,1,-0.09222420514435037,-1.058822605437063,55.4000015258789,-1.1764723041883114,57.099998474121094,-2.5555612069732843,59.349998474121094,-0.09222420514435037
1659,2006-05-17,53.95000076293945,57.0,53.9000015258789,55.849998474121094,2784558.0,-0.024412269308249135,-2.100004386910208,3.7999954223632812,27.983548138961723,55.131752406795655,4.2213809329718615,3.9782660206645204,2.994962914995348,0.631911218803765,14.90428330734502,3.099998474121101,0.9349216387838837,-3.927499008178714,-7.2767289822826555,-0.578269034074772,-5.602113995230681,-2.2528840211267465,6.284318457031247,0.7246268644340093,-45.62078113217674,1.67461498705197,5,3.3999996185302734,3.3999996185302734,2.7749996185302734,0.6999988555908203,-0.7000007629394531,2,-0.04726597221500428,-1.214287660557698,55.29999923706055,-1.058822605437063,55.4000015258789,-1.1764723041883114,57.099998474121094,-0.04726597221500428
1660,2006-05-18,54.04999923706055,54.9000015258789,53.0,54.54999923706055,2423554.0,0.0018535398092114352,2.166657129959908,0.2631582117480771,31.390130233404705,51.15845980854652,3.9399994214910876,3.8969195858089165,2.90951919764035,0.5955928842137865,16.36622593867588,1.9000015258788991,0.710643590976261,-3.71250057220459,-7.421220653415233,-0.003780490993946728,-5.566860612809911,-1.8581405315992683,5.677574567382813,17.647043738223324,-27.961355322506783,1.854360040605323,5,2.8500003814697266,2.8500003814697266,2.6750011444091797,1.0250015258789062,-0.2999992370605469,3,-0.018501387865225483,-2.100004386910208,53.95000076293945,-1.214287660557698,55.29999923706055,-1.058822605437063,55.4000015258789,-0.018501387865225483
1661,2006-05-19,54.1500015258789,54.9000015258789,53.45000076293945,53.95000076293945,2332580.0,0.0018501811328386353,-1.416666401757291,-0.40000152587889204,23.500013923639656,45.9204376452193,3.4678748338651673,3.7987210128180706,2.838429006107056,0.5557086042765107,17.968998274404594,1.450000762939446,0.5655191274841513,-3.4899984359741296,-7.509241158169402,0.5292442862211431,-5.499619797071766,-1.4803770748764933,4.904814898120122,28.75003814697248,-12.218739553821536,2.0096213610976363,5,2.7499980926513743,2.7499980926513743,2.599998474121101,1.799999237060554,-1.200000762939446,4,-0.02862424760998472,2.166657129959908,54.04999923706055,-2.100004386910208,53.95000076293945,-1.214287660557698,55.29999923706055,-0.02862424760998472
1662,2006-05-22,51.95000076293945,54.1500015258789,51.599998474121094,54.1500015258789,2673697.0,-0.040627898447759825,1.3181837885826235,-10.999961853173218,20.614045507978545,40.10277945081027,4.993751531698905,5.837262731099202,5.060104602077516,2.8060399055578387,18.941039778960633,2.5500030517578054,0.2828130318744755,-5.397499275207522,-10.151939843169153,-0.643058707245892,-7.774719559188341,-3.0202789912267036,6.499334018659667,6.481522035521886,-31.868018791019942,2.3772202839808165,5,4.249998092651367,4.249998092651367,4.53749942779541,4.0,1.1499977111816406,0,0.02406159733671709,-1.416666401757291,54.1500015258789,2.166657129959908,54.04999923706055,-2.100004386910208,53.95000076293945,0.02406159733671709
1663,2006-05-23,53.849998474121094,54.5,52.25,52.25,2352116.0,0.03657358389370957,-1.8125026822115728,-0.7272717814803471,33.730152603000576,36.23316181009818,2.379906561363782,3.8470349620892748,3.188187790886019,0.9671337470305588,19.86873617978934,2.549999237060547,-0.13766652027891269,-3.3150014877319336,-8.318484162995105,1.688481187531238,-5.816742825363519,-0.8132601501003478,3.777415950580661,41.666654892913,-0.015271466152171342,2.5017413376315853,5,2.3500003814697266,2.3500003814697266,2.4250011444091797,2.1000022888183594,-1.0,1,0.003714034700215807,1.3181837885826235,51.95000076293945,-1.416666401757291,54.1500015258789,2.166657129959908,54.04999923706055,0.003714034700215807
1664,2006-05-24,52.79999923706055,53.6500015258789,52.5,53.1500015258789,2279328.0,-0.01949859362698314,-1.4210538996213264,-0.21875163912929008,31.365315419176113,32.6424648694195,2.580372227851093,4.696792013681986,4.233691114485978,2.078327533602689,20.241139097698472,1.3499984741210938,-0.743114462397358,-4.085000610351564,-9.413681416199971,1.243680195496843,-6.749341013275767,-1.4206602074273604,4.104125273571526,36.36362585483827,-7.507449660566017,2.664340402924205,5,2.4750003814697266,3.3999996185302734,3.6125001907348633,3.325000762939453,1.7999992370605469,2,0.0,-1.8125026822115728,53.849998474121094,1.3181837885826235,51.95000076293945,-1.416666401757291,54.1500015258789,0.0
1665,2006-05-25,53.75,54.04999923706055,52.29999923706055,52.79999923706055,1095796.0,0.01799243895201874,1.258065627591842,-2.7142701441946686,31.111116762514442,30.894050725214107,0.8409042271038487,3.488539508692938,3.277245739302977,1.1940700969110125,19.494779979981832,1.75,-1.4498139956736509,-2.857499885559079,-8.234475425280742,2.5194756541625836,-5.545987655419914,-0.16901211569824426,2.5176293862507535,65.1515011397844,22.136781146708714,2.6884877698608327,5,0.5499992370605469,2.4499988555908203,2.674999237060547,2.375,2.150001525878899,3,-0.009302325581395321,-1.4210538996213264,52.79999923706055,-1.8125026822115728,53.849998474121094,1.3181837885826235,51.95000076293945,-0.009302325581395321
1666,2006-05-26,55.04999923706055,55.29999923706055,54.0,54.1500015258789,1628686.0,0.02418603231740546,-1.1666640175730276,0.9473652509466539,33.80783101731872,30.028253493414454,-0.8721879809102617,2.0453144383662973,1.97932751195426,-0.0391441716318468,19.35487070508414,1.5499992370605469,-2.0878117721846152,-1.4000005722045898,-6.765092164694892,3.965091020285712,-4.082546368449741,1.282545224040561,0.6575144397346477,93.2432446364852,54.33651000017718,2.68254579624515,5,-0.75,1.1499996185302734,1.375,1.0750007629394531,0.10000228881835227,4,-0.023614882017752414,1.258065627591842,53.75,-1.4210538996213264,52.79999923706055,-1.8125026822115728,53.849998474121094,-0.023614882017752414
1667,2006-05-29,55.0,55.54999923706055,54.6500015258789,54.849998474121094,631412.0,-0.000908251367002455,-2.272746188738861,0.16666878594831364,31.751820752626003,29.47266381762449,-0.9888880982042423,1.839130368827142,2.021198317401698,0.07403551783232132,18.71132938020096,0.8999977111816477,-2.685611042280513,-1.2274997711181612,-6.435537191458536,3.9805376492222138,-3.8315184812883487,1.3765189390520263,-3.4000015258789062,83.3333525994856,49.57456096862362,2.6040187101701857,5,-0.7000007629394531,1.1999988555908203,1.4249992370605469,1.125,0.5499992370605469,0,-0.03727271340110083,-1.1666640175730276,55.04999923706055,1.258065627591842,53.75,-1.4210538996213264,52.79999923706055,-0.03727271340110083
1668,2006-05-30,53.4000015258789,55.099998474121094,53.25,54.75,1908231.0,-0.02909088134765636,-1.24242031913959,-8.999898275774424,28.5245872934278,29.532779279231836,0.35006579941617844,3.189155068493598,3.5894729098424065,1.7261568550436337,18.72082569860823,1.8499984741210938,-2.983896804295995,-2.5649982452392663,-7.788134266129461,2.6581377756509283,-5.176566255684364,0.046569765205831004,-1.7210030364990132,33.84622427133392,5.763804261217182,2.6115680104450987,5,0.17499732971192117,2.799997329711921,2.9624977111816477,2.724998474121101,1.8499984741211009,1,-0.0056180345165798284,-2.272746188738861,55.0,-1.1666640175730276,55.04999923706055,1.258065627591842,53.75,-0.0056180345165798284
1669,2006-05-31,54.6500015258789,54.70000076293945,52.70000076293945,53.099998474121094,2165532.0,0.02340823903149558,1.42424018236548,-1.148151706443161,35.220129709353515,29.95833477655948,-0.8830600909322115,1.770000094098883,2.326455797011711,0.5272956491390133,19.590727423053337,2.0,-3.0601323761554227,-1.149998283386239,-6.3173034690734795,4.0173069023010015,-3.7336508762298593,1.4336543094573813,-2.8935830215454033,72.30776273287238,45.159107690686085,2.58365259284362,5,-1.0750026702880788,1.5499973297119212,1.6499977111816477,1.4749984741211009,1.3499984741211009,2,-0.03293692591948849,-1.24242031913959,53.4000015258789,-2.272746188738861,55.0,-1.1666640175730276,55.04999923706055,-0.03293692591948849
1670,2006-06-01,54.1500015258789,55.1500015258789,53.54999923706055,54.6500015258789,1460909.0,-0.009149130577118636,1.1333363850911364,-0.32258001004124937,39.57597801870736,31.74455300934478,-0.41055749722939794,2.0855185996709267,2.788017429382286,1.0800379259449713,20.767624389257456,1.6000022888183523,-3.0896531168336594,-1.464998435974131,-6.588020870930386,3.6580239989821237,-4.026509653452258,1.0965127815039963,-2.317711406890865,50.877246991741266,19.456126064302,2.561511217478128,6,-0.5750026702880788,2.049997329711921,2.3249969482421946,2.0249977111816477,1.1999969482421946,3,0.008310192715823561,1.42424018236548,54.6500015258789,-1.24242031913959,53.4000015258789,-2.272746188738861,55.0,0.008310192715823561
1671,2006-06-02,54.70000076293945,55.6500015258789,54.5,54.5,1569417.0,0.010156957000226452,-10.499971389879576,-0.40000152587890625,47.30768858328267,34.710513351045236,-0.977085782486725,1.2739888188381414,2.1729404269082266,0.5865146344337191,21.220591189924956,1.5,-2.8656271270189393,-0.7074993133544893,-5.610266281582554,4.195267654873575,-3.1588827974685216,1.743884170759543,-2.7933564615899655,67.79659263569667,31.39021765357063,2.4513834841140336,6,-0.75,1.4999980926513672,2.549999237060547,2.25,0.8999977111816406,4,0.021937856420515267,1.1333363850911364,54.1500015258789,1.42424018236548,54.6500015258789,-1.24242031913959,53.4000015258789,0.021937856420515267
1672,2006-06-05,53.20000076293945,54.9000015258789,53.04999923706055,54.599998474121094,1890488.0,-0.027422303091013567,-1.176472304188303,-6.999961853172862,42.70833554091371,35.70808923303559,0.8033548329112321,2.39260303029495,3.593926505250238,2.126857933751616,21.418474823800445,1.8500022888183523,-2.753663977783816,-1.8874994277954116,-6.462588741967018,2.6875898863761947,-4.175044084881215,0.40004522929039155,-1.1436221726087865,16.949148158924167,-22.15124183080352,2.2875446570858022,6,0.7749996185302734,2.999998092651367,4.087499618530273,3.75,1.2999992370605469,0,0.036654149153656945,-10.499971389879576,54.70000076293945,1.1333363850911364,54.1500015258789,1.42424018236548,54.6500015258789,0.036654149153656945
1673,2006-06-06,51.5,52.95000076293945,51.0,52.20000076293945,2923770.0,-0.03195490110074806,-1.2941175150624376,0.500001362394108,41.694910520110184,36.85582202202826,2.38585002129944,3.6081459781771983,5.198365830595641,3.8561294571399714,21.70759774500102,2.200000762939453,-2.619748665849322,-3.1625001907348604,-7.381488691300909,1.0564883098311881,-5.271994441017888,-1.0530059404518326,4.150001525878899,10.75268464359256,-31.830441690627353,2.1094942502830256,6,1.8250007629394531,4.399999618530273,5.787500381469727,5.450000762939453,3.450000762939453,1,0.07864076188467073,-1.176472304188303,53.20000076293945,-10.499971389879576,54.70000076293945,1.1333363850911364,54.1500015258789,0.07864076188467073
1674,2006-06-07,51.04999923706055,52.29999923706055,50.349998474121094,51.95000076293945,3186736.0,-0.008737878892028261,1.437503278258589,1.2857150642230832,40.06622416173913,37.85083395527545,2.8625338145600594,3.538620711147729,5.547217709387596,4.33946823352904,21.80687681429686,1.9500007629394531,-2.236028719941089,-3.1675008773803697,-6.886056152264942,0.5510543975042026,-5.026778514822652,-1.308223239938087,4.507002258300773,13.207553959941402,-31.18604584500099,1.8592776374422852,6,1.9500007629394531,4.524999618530273,6.412501335144043,5.900001525878906,2.5,2,0.08227229825089588,-1.2941175150624376,51.5,-1.176472304188303,53.20000076293945,-10.499971389879576,54.70000076293945,0.08227229825089588
1675,2006-06-08,49.06000137329102,50.599998474121094,49.06000137329102,50.04999923706055,3539614.0,-0.038981349530067266,-2.111111967386225,1.099995761454661,35.02059465740126,37.98558547084018,4.601153108133204,4.973168234897081,7.436647581376533,6.353965921019999,22.388441936969105,1.9899978637695241,-2.198215279054132,-4.642998886108394,-8.216126814492824,-1.069870957723964,-6.429562850300606,-2.8564349219161826,6.288720001220689,0.0,-44.45680892303555,1.7865639641922135,6,3.295000076293938,5.8699989318847585,8.627498626708977,7.88999938964843,3.1399993896484304,3,0.14145940547174973,1.437503278258589,51.04999923706055,-1.2941175150624376,51.5,-1.176472304188303,53.20000076293945,0.14145940547174973
1676,2006-06-09,51.349998474121094,51.75,50.1500015258789,50.95000076293945,3456304.0,0.046677477307955684,1.666662428116856,-0.4040389639414029,48.243552030110216,39.818000057227316,1.9345556337079728,2.3508369827670137,5.089961664487788,4.107622070075351,24.399025839902173,2.6899986267089773,-1.9686571004051387,-2.0655017852783217,-5.405476594371912,1.2744730238152684,-3.735489189825117,-0.39551438073152667,3.621399700317376,39.21227809926179,-9.633070536814813,1.6699874045467935,6,1.0050029754638672,3.5800018310546875,6.500001907348633,5.600002288818359,0.75,4,0.07789678907227016,-2.111111967386225,49.06000137329102,1.437503278258589,51.04999923706055,-1.2941175150624376,51.5,0.07789678907227016
1677,2006-06-12,51.099998474121094,51.599998474121094,50.599998474121094,51.25,1669172.0,-0.004868549317016857,1.3529454003644164,-0.3750059604985838,41.08878384525622,41.21402189631936,1.7580390526819158,2.384424838722083,5.2646920598907485,4.409046678186797,25.687378175339244,1.0,-1.8093911137906673,-2.100501632690431,-5.456159937366287,1.255156671985425,-3.778330785028359,-0.42267248035250304,3.516715892248527,52.442093082550365,2.5776210410503992,1.6778291523379287,6,1.2550029754638672,3.8300018310546875,6.800002098083496,5.850002288818359,0.25,0,0.08806262493880435,1.666662428116856,51.349998474121094,-2.111111967386225,49.06000137329102,1.437503278258589,51.04999923706055,0.08806262493880435
1678,2006-06-13,50.20000076293945,50.70000076293945,49.93000030517578,50.0,2336285.0,-0.017612480196793623,-3.5294124246878122,-1.3333248563145312,41.49214666221285,41.91091266885929,2.409796783153432,3.038540626680131,6.053231777422603,5.35495928221907,26.913714302531776,1.1699981689453125,-1.8140843798973663,-2.745499420166013,-6.202961316051429,0.7119624757194032,-4.474230368108721,-1.0167684722233048,4.083310823845451,35.18518954583866,-15.710116659838135,1.728730947942708,6,2.155000686645508,4.729999542236328,7.737499237060547,6.75,3.0999984741210938,1,0.08565735401811092,1.3529454003644164,51.099998474121094,1.666662428116856,51.349998474121094,-2.111111967386225,49.06000137329102,0.08565735401811092
1679,2006-06-14,51.4000015258789,51.79999923706055,50.25,50.45000076293945,4085785.0,0.023904397304817415,-1.296291272835163,4.749985694939788,42.43399931320669,42.22847059047032,0.7826007407149689,1.726208743023335,4.751807117723544,4.2139060336852125,27.442429639393463,1.5999984741210938,-1.7770828914694192,-1.4179986953735408,-4.907414963741722,2.0714175729946405,-3.162706829557635,0.32670943881055337,2.56991144809637,85.4015320058916,34.80962899606093,1.7447081341840913,6,0.9549999237060618,3.529998779296882,6.574998855590827,5.549999237060554,2.549999237060554,2,0.06906613096642022,-3.5294124246878122,50.20000076293945,1.3529454003644164,51.099998474121094,1.666662428116856,51.349998474121094,0.06906613096642022
1680,2006-06-15,53.04999923706055,53.29999923706055,52.0,52.0,2702084.0,0.032101121832669666,-1.4761908221950146,1.105261467171553,43.702766666250284,41.82792371080006,-1.1620426923458993,-0.0026853951194993897,3.006184263111976,2.633847285168855,27.24120905824782,1.8999977111816477,-1.4898579221343908,0.28199901580810405,-3.1614424990493575,3.7254405306655656,-1.4397217416206232,2.0037197732368313,0.62531904087367,92.58160002263917,45.427387470042945,1.7217207574287297,6,-1.069997787475586,1.8800010681152344,5.149999618530273,4.125,0.15000152587890625,3,0.00942507082357702,-1.296291272835163,51.4000015258789,-3.5294124246878122,50.20000076293945,1.3529454003644164,51.099998474121094,0.00942507082357702
1681,2006-06-16,52.599998474121094,54.29999923706055,52.29999923706055,54.0,2830015.0,-0.008482578122736006,1.0,-1.333335755365103,42.62898393561687,41.819106865767075,-1.163621050355026,0.34281539576304,3.345299770857565,3.1462917738536547,26.829084263184665,2.0,-1.424707770536351,-0.09050159454345419,-3.472195236638541,3.2911920475516325,-1.7813484155909975,1.6003452265040892,-3.539997100830071,61.09837120243302,17.75551063381097,1.690846821047543,6,-0.9199981689453125,1.4050025939941406,5.700000762939453,4.67500114440918,1.6000022888183594,4,-0.007604519444585844,-1.4761908221950146,53.04999923706055,-1.296291272835163,51.4000015258789,-3.5294124246878122,50.20000076293945,-0.007604519444585844
1682,2006-06-19,53.20000076293945,54.4000015258789,52.849998474121094,53.20000076293945,1856541.0,0.011406887951024514,-3.4285511874529773,-0.0,49.34554702602061,42.669177588646015,-1.9708827116044603,-0.16731688505794295,2.6584407955766807,2.600082429060393,25.585199496708817,1.8000030517578054,-1.428342937466553,0.4470006942749052,-2.9232538083241124,3.817255196873923,-1.2381265570246,2.1321279455744104,-4.035199432373041,73.15435267933351,27.42837233708888,1.6851272512995077,6,-1.4699993133544922,-0.1700000762939453,5.062498092651367,4.07499885559082,1.7999992370605469,0,-0.020676734455700396,1.0,52.599998474121094,-1.4761908221950146,53.04999923706055,-1.296291272835163,51.4000015258789,-0.020676734455700396
1683,2006-06-20,54.04999923706055,54.20000076293945,52.5,52.54999923706055,3034865.0,0.01597741469795655,-1.125002980235081,100.0,47.983862387811854,43.548915169320765,-2.7056526733744803,-1.0556892887971827,1.718388671612665,1.775036382009901,24.612640381958933,1.7000007629394531,-1.6089823883233834,1.286999130249022,-2.0981145515661836,4.672112812064228,-0.40555771065857726,2.9795559711566213,-4.675789898681636,91.56621300894034,47.17013867426769,1.6925568409076026,6,-2.319997787475586,-1.019998550415039,3.75,3.2250003814697266,0.5,1,-0.04995376135154761,-3.4285511874529773,53.20000076293945,1.0,52.599998474121094,-1.4761908221950146,53.04999923706055,-0.04995376135154761
1684,2006-06-21,52.79999923706055,54.45000076293945,52.9000015258789,54.45000076293945,1698899.0,-0.023126734831531937,-1.1379344817788517,-1.1000010172526042,45.6813728229919,44.733446076608615,-1.3201361070275865,0.2048115034851179,2.900638731293526,3.0381832486839784,23.534486075119894,1.549999237060554,-1.6365811095910416,0.036999130249022016,-3.3481145515661836,3.4221128120642277,-1.6555577106585773,1.7295559711566213,-3.224758211181637,32.653019915827564,-10.472002316239148,1.6925568409076026,6,-0.6099987030029297,0.23000144958496094,4.899999618530273,4.475000381469727,3.3500022888183523,2,0.00946969710653045,-1.125002980235081,54.04999923706055,-3.4285511874529773,53.20000076293945,1.0,52.599998474121094,0.00946969710653045
1685,2006-06-22,53.25,54.20000076293945,52.9000015258789,53.6500015258789,2273305.0,0.008522741845488513,-1.3636382552243909,0.24242494301078318,45.3316122566533,44.40989721289118,-1.244113421806702,-0.2999470746159787,2.386720219211753,2.6040795544892745,22.730417239552718,1.4000015258789062,-1.5043288917373445,0.5119998931884737,-2.8497266256727656,3.873726412049713,-1.1688633662421495,2.192863152619097,-3.382273389897456,44.18605063785242,4.009069624733158,1.6808632594306199,6,-1.0599994659423828,-0.8949985504150391,4.100000381469727,4.024999618530273,2.5999984741210938,3,0.01314555423360475,-1.1379344817788517,52.79999923706055,-1.125002980235081,54.04999923706055,-3.4285511874529773,53.20000076293945,0.01314555423360475
1686,2006-06-23,53.75,54.099998474121094,53.25,53.54999923706055,835332.0,0.009389671361502261,-1.1249982118589514,-0.5000000000000089,51.892633956173235,45.610325002993065,-1.5286223504320873,-0.9510966007679542,1.8675920696036101,2.1222471437694566,22.846470919452173,0.8499984741210938,-1.2784615685307443,1.0769998550415067,-2.1438215029645846,4.297821213047598,-0.5334108239615389,2.6874105340445524,-3.6073369407272438,64.1025390223815,20.120425798518937,1.6104106790030466,6,-1.5599994659423828,-1.394998550415039,3.1499996185302734,3.1499996185302734,2.150001525878899,4,-0.010232543945312478,-1.3636382552243909,53.25,-1.1379344817788517,52.79999923706055,-1.125002980235081,54.04999923706055,-0.010232543945312478
1687,2006-06-26,52.95000076293945,54.20000076293945,52.9000015258789,54.099998474121094,1107915.0,-0.014883706736010138,-1.080005126968759,-5.749966621526254,55.31915429548274,47.146659184467495,-0.4901472513239753,-0.32944346959240534,2.6468321952926956,2.9151891733714024,23.221177134911535,1.299999237060554,-0.7627984319867238,0.3795005798339872,-2.6545762231107517,3.413577382778726,-1.1375378216383822,1.8965389813063567,-2.548897441446698,23.076953173142194,-24.071254731777877,1.5170384014723695,6,-0.6000003814697266,-0.5949993133544922,3.9499988555908203,3.9499988555908203,2.1499977111816406,0,0.023607176241532635,-1.1249982118589514,53.75,-1.3636382552243909,53.25,-1.1379344817788517,52.79999923706055,0.023607176241532635
1688,2006-06-27,53.099998474121094,54.0,52.9000015258789,53.5,1517614.0,0.0028328179229533124,-1.7500119209971365,0.3478281060819664,57.68942503914146,48.841706487349136,-0.2073219247629865,-0.5302555210206705,2.4838379601574587,2.7669184123014077,22.902567547760718,1.0999984741211009,-0.6651774466165961,0.5444984436035156,-2.475243636364567,3.5642405235715984,-0.9653725963805257,2.054369483587557,-2.455961306141539,12.903035269970351,-36.9464540113634,1.509871039984041,6,0.1250019073486328,-0.7449970245361328,3.1000003814697266,3.1000003814697266,3.8000030517578054,1,0.035781574020287366,-1.080005126968759,52.95000076293945,-1.1249982118589514,53.75,-1.3636382552243909,53.25,0.035781574020287366
1689,2006-06-28,52.849998474121094,53.54999923706055,52.5,52.95000076293945,948423.0,-0.004708098063728627,-1.6250005960470162,0.2500047683533922,66.3503000249815,51.358099082763715,0.3017193675430576,-0.4448280694394242,2.7241159400291153,3.0140157150212588,22.39679342976619,1.0499992370605469,-0.40534560711474654,0.38449859619140625,-2.4754716966305423,3.244468889013355,-1.0454865502195716,1.814483742602384,-1.977603490443947,20.588136296828193,-34.09774294276551,1.429985146410975,6,0.5250015258789062,-0.4949970245361328,3.3500003814697266,3.3500003814697266,3.3000030517578054,2,0.03216652435234946,-1.7500119209971365,53.099998474121094,-1.080005126968759,52.95000076293945,-1.1249982118589514,53.75,0.03216652435234946
1690,2006-06-29,54.599998474121094,54.75,52.9000015258789,53.1500015258789,1655870.0,0.033112583737479495,1.1142839704241152,-14.499637612054238,64.70588844508731,53.811088472704874,-1.3469359601502973,-2.2760828243093556,0.9377837385909515,1.2648728906697215,21.90196258484029,1.9000015258789062,-0.015941073448033194,2.1119987487792997,-0.8101744314589396,5.034171929017539,0.6509121586601765,3.573085338898423,-3.5129471436882085,93.33326551649306,35.17445044891954,1.461086590119121,6,-0.9749984741210938,-2.244997024536133,1.1375007629394531,1.6000003814697266,2.3500022888183594,3,0.02838833507463301,-1.6250005960470162,52.849998474121094,-1.7500119209971365,53.099998474121094,-1.080005126968759,52.95000076293945,0.02838833507463301
1691,2006-06-30,55.9000015258789,55.95000076293945,54.70000076293945,55.099998474121094,1909846.0,0.02380958036791836,1.7777730682829653,0.551727403790494,69.83472585564299,56.087663898218466,-2.3798753748617045,-3.669723978104095,-0.39225393712649037,-0.024309793134250413,21.8875883165807,1.3500022888183594,0.33464074485313944,3.352001762390131,0.19847361099908767,6.505529913781174,1.7752376866946094,4.928765838085653,-4.519914301880647,98.5507470723585,38.03012770059868,1.576764075695523,6,-1.6750011444091726,-3.3950004577636648,-0.6500024795532156,0.29999732971192117,-0.20000076293944602,4,-0.0008945089515722815,1.1142839704241152,54.599998474121094,-1.6250005960470162,52.849998474121094,-1.7500119209971365,53.099998474121094,-0.0008945089515722815
1692,2006-07-03,55.1500015258789,56.1500015258789,54.4000015258789,55.95000076293945,1462304.0,-0.013416815376163904,1.9166648123011538,-0.9999952316466255,70.71129894104646,58.612934626355646,-1.479795048723652,-2.915630243219347,0.279691594589643,0.7354526538467141,21.097988424868085,1.75,0.5457819566186828,2.5045017242431555,-0.8481938692378748,5.857197317724186,0.8281539275026404,4.180849520983671,-3.3129229479865288,72.60275117942024,8.510655314629787,1.6763477967405152,7,-0.825000762939446,-2.545000076293938,0.09999752044678445,1.0499973297119212,0.8999977111816477,0,0.013599274329087141,1.7777730682829653,55.9000015258789,1.1142839704241152,54.599998474121094,-1.6250005960470162,52.849998474121094,0.013599274329087141
1693,2006-07-04,55.54999923706055,55.6500015258789,54.599998474121094,54.75,930974.0,0.007252904807155014,1.0999980926586588,-0.9999999999999911,68.6098590272349,61.16054420460487,-1.8379183862483757,-3.1585980607887976,-0.1856505388393117,0.331675318390495,19.44952798100106,1.0500030517578054,0.8443173700940108,2.7019994735717745,-0.8430940746238065,6.2470930217673555,0.929452699473984,4.474546247669565,-3.195369905409791,83.56158800032624,21.249379516685337,1.7725467740977894,7,-1.2249984741210938,-2.944997787475586,-0.3000001907348633,0.6499996185302734,1.0,1,-0.008100823926550649,1.9166648123011538,55.1500015258789,1.7777730682829653,55.9000015258789,1.1142839704241152,54.599998474121094,-0.008100823926550649
1694,2006-07-05,55.25,55.75,55.099998474121094,55.4000015258789,2877604.0,-0.005400526393894212,-1.8888662835054169,-0.18750208616454778,61.22449456230432,62.926420016343876,-1.2894369236339855,-2.6644181364498962,0.01515682001523544,0.6340956531172282,17.508721817308995,0.6500015258789062,0.9726510133732802,2.192000198364255,-1.401892814238174,5.785893210966684,0.395053692063037,3.988946704665473,-2.439926005041869,72.30764535757234,13.253243288885152,1.7969465063012153,7,-0.9249992370605469,-2.644998550415039,-0.3625011444091797,0.9499988555908203,0.34999847412109375,2,0.02986428101138272,1.0999980926586588,55.54999923706055,1.9166648123011538,55.1500015258789,1.7777730682829653,55.9000015258789,0.02986428101138272
1695,2006-07-06,56.0,56.1500015258789,55.099998474121094,55.349998474121094,1201922.0,0.013574660633484115,1.2105220889984842,-4.33329942525833,66.83169326505654,64.58631549510869,-1.7973355599046243,-3.0228137864767746,-0.8563791695185188,-0.12426625981123607,15.140326232913063,1.0500030517578054,1.090741134892525,2.5950002670288086,-0.70139370759982,5.891394241657437,0.9468032797144943,4.243197254343123,-2.7891347013313776,91.42848423549148,31.284610210366324,1.6481969873143145,7,-1.6749992370605469,-3.394998550415039,-1.1125011444091797,0.1999988555908203,-0.09999847412110086,3,0.00267859867640885,-1.8888662835054169,55.25,1.0999980926586588,55.54999923706055,1.9166648123011538,55.1500015258789,0.00267859867640885
1696,2006-07-07,55.349998474121094,55.849998474121094,54.79999923706055,55.849998474121094,1118016.0,-0.011607170104980469,3.1999969482421875,-0.7692289634611548,60.59112411825038,65.17208991986065,-1.0018630024492623,-2.168982120313167,-0.3025108525007667,0.5190972727831422,13.397174493874958,1.2000007629394531,1.348602815233221,1.7449987411498995,-1.5115574896283235,5.0015549719281225,0.11672062576078446,3.3732768565390145,-1.7864368281872416,54.28553989955398,-4.038578077950746,1.6282781153891122,7,-1.0249977111816406,-2.744997024536133,-0.46249961853027344,0.8500003814697266,1.1500015258789062,4,0.028906997884858843,1.2105220889984842,56.0,-1.8888662835054169,55.25,1.0999980926586588,55.54999923706055,0.028906997884858843
1697,2006-07-10,55.599998474121094,55.95000076293945,54.70000076293945,55.099998474121094,1914349.0,0.004516711958300945,1.0833253860776797,-1.0,58.115179899939086,65.21939601550483,-0.9347261437982226,-2.1761395737072107,-0.6880184994096652,0.2758209886255045,11.584870061071756,1.25,1.606272041155556,1.7699987411499052,-1.3778323072955487,4.917829789595359,0.19608321692717823,3.343914265372632,-1.7260640425938334,64.51600200824987,9.967305001921886,1.573915524222728,7,-1.2749977111816406,-2.994997024536133,-0.524998664855957,0.6000003814697266,1.3000030517578054,0,0.0017986023662375228,3.1999969482421875,55.349998474121094,1.2105220889984842,56.0,-1.8888662835054169,55.25,0.0017986023662375228
1698,2006-07-11,54.5,55.54999923706055,54.1500015258789,55.20000076293945,2752338.0,-0.01978414576095866,1.0000000000000102,-1.4000015258789062,59.04255945146263,64.40742484066939,0.42996205833760825,-0.7773328121164411,0.28668668757786975,1.3730215596891924,9.276540415654075,1.4499969482421946,1.6906566045636993,0.45500030517577983,-2.1972876697362196,3.1072882800877792,-0.8711436822802199,1.7811442926317795,-0.35293751715054356,17.499923706055043,-38.17357095854965,1.3261439874560004,7,0.025001525878899145,-1.894998550415039,0.5874996185302734,1.6999988555908203,2.900001525878899,1,0.028440352973587935,1.0833253860776797,55.599998474121094,3.1999969482421875,55.349998474121094,1.2105220889984842,56.0,0.028440352973587935
1699,2006-07-12,54.95000076293945,55.45000076293945,54.54999923706055,54.95000076293945,1637806.0,0.008256894732834086,-1.2499952316466079,-0.0,59.04255945146263,63.7781660636,0.3455069819941343,-0.998957141196982,-0.26339502111027,0.922811221311477,7.6316757450819175,0.9500007629394531,1.802663136615564,0.7275011062622099,-1.6392593500870305,3.0942615626114502,-0.4558791219124103,1.91088133443683,-0.799999237060554,39.9999618530277,-16.41913433228254,1.1833802281746215,7,0.20000076293944602,-2.344999313354492,-0.33750057220458984,0.9499988555908203,2.549999237060547,2,0.029117351263081348,1.0000000000000102,54.5,1.0833253860776797,55.599998474121094,3.1999969482421875,55.349998474121094,0.029117351263081348
1700,2006-07-13,53.54999923706055,54.54999923706055,53.29999923706055,54.5,1431475.0,-0.025477734421127107,1.3809541109750736,-100.0,49.02912243808801,61.46643235053833,1.766689068098998,0.46422480447516534,1.0214178325699663,2.3184518907063634,7.119354775513423,1.6500015258789062,1.8463015974132304,-0.6975004196167021,-3.02230425309061,1.6273034138572058,-1.859902336353656,0.46490149712025186,2.6000022888183523,9.433956832046892,-44.11247621337827,1.1624019167369533,7,1.1750011444091797,-0.9449977874755859,0.7375001907348633,2.0249996185302734,3.799999237060547,3,0.0382819657566269,-1.2499952316466079,54.95000076293945,1.0000000000000102,54.5,1.0833253860776797,55.599998474121094,0.0382819657566269
1701,2006-07-14,52.20000076293945,53.20000076293945,52.20000076293945,52.95000076293945,1164348.0,-0.025210055898316375,-1.6666666666666667,0.7894730501893293,46.54377831578104,58.781152281064394,2.8347524844505756,1.879060362588305,2.2059276722848935,3.6514049283638528,7.3979184045869335,1.3499984741210938,1.7766064629671376,-2.027499008178708,-4.417935117675185,0.3629371013177689,-3.2227170629269466,-0.8322809534304696,3.8930007171630763,0.0,-55.02945703789918,1.1952180547482387,7,1.9750003814697266,0.8400001525878906,1.442500114440918,2.729999542236328,4.700000762939446,4,0.07088123963335913,1.3809541109750736,53.54999923706055,-1.2499952316466079,54.95000076293945,1.0000000000000102,54.5,0.07088123963335913
1702,2006-07-17,52.099998474121094,52.45000076293945,51.45000076293945,52.349998474121094,977941.0,-0.0019157526313554607,3.4443992336775002,0.3333333333333333,45.37037167856522,56.19898702010109,2.745312621171685,1.994697003846305,2.1116888333912414,3.704067961967752,7.897284579201415,1.0,1.6041026632658415,-2.0725011825561523,-4.6086559626025405,0.4636535974902358,-3.3405785725793464,-0.8044237925329583,3.8372829772949117,15.853608611914884,-42.6661201012138,1.2680773900231948,7,1.700002670288086,0.94000244140625,1.5425024032592773,2.8300018310546875,5.300003051757805,0,0.08445300680890533,-1.6666666666666667,52.20000076293945,1.3809541109750736,53.54999923706055,-1.2499952316466079,54.95000076293945,0.08445300680890533
1703,2006-07-18,51.349998474121094,52.20000076293945,51.099998474121094,52.04999923706055,1302629.0,-0.014395393895693442,1.1999961853172862,2.8000030517578125,43.362833650887104,54.214358029943625,3.1702779406733015,2.6688833694197385,2.64183259124691,4.417854044595046,8.31557321287653,1.1000022888183594,1.1989155248059191,-2.6875011444091825,-5.52111113285347,0.14610884403510482,-4.10430613863133,-1.2706961501870353,4.318046135986322,5.747123412845614,-55.192510543193606,1.4168049942221443,7,2.2750015258789062,1.69000244140625,2.2925024032592773,3.5800018310546875,5.400001525878906,1,0.10808185426830819,3.4443992336775002,52.099998474121094,-1.6666666666666667,52.20000076293945,1.3809541109750736,53.54999923706055,0.10808185426830819
1704,2006-07-19,53.29999923706055,53.29999923706055,51.45000076293945,51.599998474121094,1548885.0,0.03797469953036514,1.1764678163111895,-2.4285698715538335,44.347831278981324,51.71615114260193,1.0220612529109943,0.7992393987226762,0.4917136774127471,2.4378207403138745,8.576015313650988,1.9500007629394531,0.8615506942378062,-0.762500381469728,-3.5587155324394004,2.0337147694999445,-2.160607956954564,0.6356071940151082,2.0026016821679633,63.768123954413824,6.639957866646498,1.3981075754848373,7,0.22500038146972656,-0.09999847412109375,0.3425016403198242,1.6300010681152344,3.6000022888183523,2,0.07692312096634213,1.1999961853172862,51.349998474121094,3.4443992336775002,52.099998474121094,-1.6666666666666667,52.20000076293945,0.07692312096634213
1705,2006-07-20,53.95000076293945,54.5,53.5,53.54999923706055,1402955.0,0.01219515075390376,-3.0,0.23529490962537447,41.013823264585625,49.540895492194736,0.056643286749839206,0.21541341234417644,-0.33563610115540143,1.76525329114574,8.53632131444653,1.2000007629394531,0.5383076069937047,-0.14749889373779013,-2.9183012236330015,2.6233034361574212,-1.5329000586853923,1.237902271209812,1.0163919606804654,83.82355911095154,30.61586609572103,1.3854011649476041,7,-0.4250011444091797,-0.3250007629394531,-0.30749988555908203,0.9799995422363281,2.8499984741210938,3,0.06580165313916342,1.1764678163111895,53.29999923706055,1.1999961853172862,51.349998474121094,3.4443992336775002,52.099998474121094,0.06580165313916342
1706,2006-07-21,53.20000076293945,54.5,52.9000015258789,53.599998474121094,1148067.0,-0.013901760693119547,-2.2000091553083307,-0.9999904632932156,41.013823264585625,47.64074475493324,0.5247799111338409,0.9719273848958281,0.2971793663151203,2.496080635095666,8.626477944706929,1.5999984741211009,0.32021079541614483,-0.8699989318847656,-3.666124622296479,1.926126758526948,-2.2680617770906224,0.5280639133210911,1.4570804207205583,61.764745481268726,10.555568746453929,1.3980628452058557,7,0.12499809265136719,0.4249992370605469,0.25500011444091797,1.7299995422363281,4.299999237060547,4,0.07800747465538826,-3.0,53.95000076293945,1.1764678163111895,53.29999923706055,1.1999961853172862,51.349998474121094,0.07800747465538826
1707,2006-07-24,54.20000076293945,54.20000076293945,53.25,53.45000076293945,857796.0,0.018796992211636,1.5333353678385417,-1.875010728897451,44.104812513534675,45.98099509516347,-0.7763339205245074,0.07417901316919995,-0.7559968025665782,1.480931595162204,8.516812014562847,1.0,-0.026800584997751287,0.06750106811523438,-2.678650011948605,2.8136521481790737,-1.3055744719166853,1.440576608147154,0.2999992370605469,91.17649698751248,42.239622651258244,1.3730755400319181,7,-0.9250011444091797,-0.5750007629394531,-1.3575000762939453,0.7299995422363281,3.200000762939446,0,0.049815511530133305,-2.2000091553083307,53.20000076293945,-3.0,53.95000076293945,1.1764678163111895,53.29999923706055,0.049815511530133305
1708,2006-07-25,55.0,55.4000015258789,54.4000015258789,54.6500015258789,1206439.0,0.01476013331733328,-1.352945400364377,0.4666646321614678,48.95397529609381,44.86004130012249,-1.6739870728818005,-0.6073158889577854,-1.5977486589906817,0.6814584340368057,8.211168997463036,1.200000762939446,-0.2504173050050298,0.7725002288818388,-1.9546494322635084,3.499649890027186,-0.5910746016908348,2.1360750594545124,-3.9000015258789062,89.87338104762206,42.07958775617434,1.363574830572673,7,-1.75,-1.375,-2.6199989318847656,-0.06999969482421875,2.75,1,0.04363639137961628,1.5333353678385417,54.20000076293945,-2.2000091553083307,53.20000076293945,-3.0,53.95000076293945,0.04363639137961628
1709,2006-07-26,54.54999923706055,55.70000076293945,54.349998474121094,55.25,1372888.0,-0.008181832053444582,-1.454544508754712,-2.0000108991825205,43.77682361273604,44.27645254175005,-1.4379045400868335,-0.024691125675559533,-1.1520692678675886,1.132567323181057,7.7143086993224586,1.3500022888183594,-0.4852742419776419,0.237499427795413,-2.4137916581100924,2.8887905137009184,-1.0881461151573362,1.5631449707481622,-3.3640007019042955,58.92850574180225,15.966239265748762,1.3256455429527525,7,-1.1499996185302734,-0.9249992370605469,-2.1699981689453125,0.3800010681152344,3.4000015258789062,2,0.04032998705240676,-1.352945400364377,55.0,1.5333353678385417,54.20000076293945,-2.2000091553083307,53.20000076293945,0.04032998705240676
1710,2006-07-27,56.1500015258789,56.1500015258789,54.5,55.099998474121094,1559767.0,0.029330931460973098,2.142850914798105,-1.5000027247807812,53.174613746951245,45.013212034102295,-2.9394229044535223,-1.5838204150795718,-2.7411136023597464,-0.4610034414422657,8.16828990162084,1.6500015258788991,-0.6218873240987506,1.7600015640258704,-1.0144312413066956,4.534434369358436,0.3727851613595874,3.1472179666921534,-4.783442901611316,100.0,56.05471394583677,1.3872164026662819,7,-2.525001525878899,-2.525001525878899,-3.5400009155273366,-1.220001220703118,1.8499984741211009,3,0.013357078889024265,-1.454544508754712,54.54999923706055,-1.352945400364377,55.0,1.5333353678385417,54.20000076293945,0.013357078889024265
1711,2006-07-28,55.849998474121094,57.099998474121094,55.099998474121094,56.849998474121094,2366700.0,-0.0053428859057027545,1.6666666666666667,-0.9523781843547069,50.98814157733546,45.63740868952121,-2.310156804092884,-1.3573474505292324,-2.4366365945645185,-0.14986119064320746,8.469080300833562,2.0,-0.8085509482715452,1.462498664855957,-1.3062891575410518,4.231286487252966,0.07810475365745617,2.846892576054458,-4.1964332757568314,67.5324546645344,25.107375927885784,1.3843939111985042,7,-1.75,-1.75,-3.5774974822998047,-0.9199981689453125,2.6500015258789062,4,0.017009861931861048,2.142850914798105,56.1500015258789,-1.454544508754712,54.54999923706055,-1.352945400364377,55.0,0.017009861931861048
1712,2006-07-31,55.9000015258789,56.25,55.75,56.04999923706055,1134619.0,0.0008953098142154836,-1.2222184546263721,0.14999771118164773,56.03448219163305,47.045369638492986,-1.9717989100402988,-1.4211442478269802,-2.4105689561595725,-0.17953927108906953,8.990317319827412,0.5,-0.774342740947219,1.475001716613761,-1.3568662219078718,4.306869655135394,0.059067747352948174,2.890935685874574,-3.810721665454089,56.36374733664747,10.340253677846924,1.4159339692608153,7,-1.6250019073486257,-1.8000030517578054,-3.62750053405761,-0.9700012207031179,1.799999237060554,0,0.02862251217256917,1.6666666666666667,55.849998474121094,2.142850914798105,56.1500015258789,-1.454544508754712,54.54999923706055,0.02862251217256917
1713,2006-08-01,55.099998474121094,56.70000076293945,54.75,56.70000076293945,1379179.0,-0.014311324327736297,1.4374974668062208,10.66684468858829,50.62760464466702,47.74312223468028,-0.6525395457316847,-0.6920652360846162,-1.6034748830559735,0.628359542024036,9.268251929266452,1.9500007629394531,-0.6108648176402198,0.6974987030029283,-2.1037185343502642,3.4987159403561208,-0.7031099156736644,2.098107321679521,-2.6098611246005845,27.27272727272727,-18.706653030189603,1.4006086186765951,8,-0.09999847412109375,-1.0,-2.74749755859375,-0.1699981689453125,2.200000762939453,1,0.04174234329313187,-1.2222184546263721,55.9000015258789,1.6666666666666667,55.849998474121094,2.142850914798105,56.1500015258789,0.04174234329313187
1714,2006-08-02,56.9000015258789,56.9000015258789,55.20000076293945,55.29999923706055,1555215.0,0.03266793287849579,1.1249979138404271,-0.9999999999999956,63.56274303216419,50.248557764411224,-2.1100766348679443,-2.4897679344654193,-3.341474726684332,-1.163579330148842,9.5405734485522,1.8000030517578054,-0.3559045995161938,2.415001678466787,-0.5816813536739218,5.411684710607496,0.9166601623964326,3.9133431945371413,-4.041075286390345,92.30780516862411,39.98285618266283,1.4983415160703561,8,-1.9000015258788991,-2.8000030517578054,-4.110000610351555,-1.970001220703118,-0.5500030517578054,2,0.014938461358995125,1.4374974668062208,55.099998474121094,-1.2222184546263721,55.9000015258789,1.6666666666666667,55.849998474121094,0.014938461358995125
1715,2006-08-03,56.1500015258789,57.04999923706055,56.0,57.0,2624560.0,-0.013181018978688286,1.2105318106619123,-0.5312482863689209,66.80848660004541,53.1146314683512,-1.1344921673532937,-1.8213347839213512,-2.567534261885477,-0.416181317774992,9.593363817620311,1.0499992370605469,0.003181896617256541,1.657501602172843,-1.3558510954360727,4.670854299781759,0.1508252533683887,3.1641779509772974,-2.9517895076197433,59.574571698498815,0.6048080420709567,1.506676348804457,8,-0.9750022888183523,-2.0500030517578054,-3.2850008010864187,-1.220001220703118,0.34999847412110086,3,0.032056975746135086,1.1249979138404271,56.9000015258789,1.4374974668062208,55.099998474121094,-1.2222184546263721,55.9000015258789,0.032056975746135086
1716,2006-08-04,56.95000076293945,57.04999923706055,56.0,56.54999923706055,1157747.0,0.014247537227436213,2.5000063578449447,-0.47059087522775633,69.47789577280003,55.93386294160291,-1.504866362177971,-2.6301700334039637,-3.375712645427825,-1.2173504437441949,9.886230570232806,1.0499992370605469,0.25590394933464466,2.3775007247924833,-0.811539884133353,5.56654133371832,0.7829804203295652,3.9720210292554015,-3.43964582821134,95.65223881339656,29.938551440792025,1.5945203044629173,8,-1.2250022888183594,-2.8500022888183594,-3.9600000381469727,-2.020000457763672,-0.5,4,0.018437211992872182,1.2105318106619123,56.1500015258789,1.1249979138404271,56.9000015258789,1.4374974668062208,55.099998474121094,0.018437211992872182
1717,2006-08-07,55.70000076293945,56.75,55.5,56.25,923225.0,-0.021949077844673925,-1.631576833964431,-1.3749928474699118,66.79535485330523,57.91623844795973,-0.022032151486058638,-1.446454450408794,-2.1469736659439036,0.019408968949306882,9.97776218151374,1.4500007629394531,0.4923706134779522,1.1225006103515653,-2.073628951976353,4.318630172679484,-0.47556417081239033,2.720565391515521,-1.9024743450599004,41.30439469856418,-30.6729933261351,1.5980647811639592,8,0.024997711181640625,-1.6000022888183594,-2.3350000381469727,-0.7700004577636719,1.5999984741210938,0,0.050269285434616284,2.5000063578449447,56.95000076293945,1.2105318106619123,56.1500015258789,1.1249979138404271,56.9000015258789,0.050269285434616284
1718,2006-08-08,56.04999923706055,56.6500015258789,55.6500015258789,56.599998474121094,889629.0,0.006283634996895104,2.076897796296907,1.0,62.11452278699095,59.95376057843251,-0.23180134417168574,-1.7648623391418212,-2.463023879351333,-0.344324386155364,10.519345362273476,1.0,0.8177418822994724,1.3949991226196303,-1.8676937351449467,4.657691980384207,-0.2363473062626582,3.026345551501919,-1.9882750546816723,45.94590136215735,-25.951673572361948,1.6313464288822899,8,-0.25,-1.9500007629394531,-2.58499813079834,-1.1199989318847656,1.25,1,0.029438029408355826,-1.631576833964431,55.70000076293945,2.5000063578449447,56.95000076293945,1.2105318106619123,56.1500015258789,0.029438029408355826
1719,2006-08-09,56.54999923706055,56.599998474121094,55.70000076293945,56.349998474121094,992802.0,0.00892060672267414,5.0,-0.36363825522440857,61.607123394422956,60.89070609481825,-0.4674207990045218,-2.254434495605409,-2.962863036732095,-0.8528961340831955,11.090196371088295,0.8999977111816406,1.069037340406851,1.8149991989135756,-1.55485254812276,5.184850945949911,0.13007332539540784,3.4999250724317434,-2.245213111342295,67.74191960583083,-2.5377496273436435,1.6849258735181671,8,-0.625,-2.450000762939453,-3.08499813079834,-1.6199989318847656,0.5499992370605469,2,0.013262599648427242,2.076897796296907,56.04999923706055,-1.631576833964431,55.70000076293945,2.5000063578449447,56.95000076293945,0.013262599648427242
1720,2006-08-10,55.599998474121094,55.95000076293945,55.25,55.849998474121094,1174825.0,-0.01679930637942184,2.1110828543817712,-1.2499952316466079,60.526293774856185,61.950500783431664,0.4429369589003045,-1.204746335859987,-2.007618246263604,0.07334132497960866,10.881294423640046,1.2999992370605469,1.1854714103628723,0.7624984741210952,-2.580188731606249,4.105185679848439,-0.908845128742577,2.4338420769847673,-1.0715953605306154,19.444367914991556,-49.76793495870565,1.6713436028636728,8,0.3000011444091797,-1.5,-2.1349973678588867,-0.6699981689453125,1.6000022888183594,3,0.013489209003289648,5.0,56.54999923706055,2.076897796296907,56.04999923706055,-1.631576833964431,55.70000076293945,0.013489209003289648
1721,2006-08-11,55.9000015258789,56.099998474121094,55.25,55.95000076293945,738571.0,0.00539573848904773,3.857208252950986,0.19999694824221592,57.94391690389651,62.16266019590538,0.16849143038171377,-1.2789124774403788,-2.3165139203411584,-0.26488892602101544,9.91695175061827,0.8499984741210938,1.4317579097841886,0.8775014877319265,-2.253410816593771,4.008413792057624,-0.6879546644309258,2.4429576398947788,-1.1658707834459747,43.33343505859328,-22.146285293376323,1.56545615216285,8,-1.9073486257070726e-06,-1.8000030517578054,-2.435000419616692,-0.9700012207031179,1.3999977111816477,4,0.010733425004350483,2.1110828543817712,55.599998474121094,5.0,56.54999923706055,2.076897796296907,56.04999923706055,0.010733425004350483
1722,2006-08-14,56.5,56.6500015258789,55.849998474121094,56.45000076293945,708224.0,0.010733425004350483,3.571416115355836,-0.9999999999998579,57.14284676274363,62.88657598680278,-0.3771032697033405,-1.6151836578195073,-2.8702594470512253,-0.8976186309328682,8.640909280573661,0.8000030517578054,1.4436084406329286,1.2574998855590849,-1.6165728306839995,4.131572601802169,-0.17953647256245375,2.6945362436806235,-1.5765998390320206,89.28561697211505,25.780669249428442,1.4370363581215417,8,-0.375,-2.4000015258789062,-3.034998893737793,-1.5699996948242188,0.5499992370605469,0,-0.0008849422488592662,3.857208252950986,55.9000015258789,2.1110828543817712,55.599998474121094,5.0,56.54999923706055,-0.0008849422488592662
1723,2006-08-15,56.9000015258789,57.20000076293945,56.04999923706055,56.349998474121094,1081577.0,0.007079673024405375,1.0,11.000228885328308,61.244012850947044,62.62893930000089,-0.5530858509602581,-1.663354981429272,-3.163601846797377,-1.3259625954905871,7.262308323076516,1.1500015258789062,1.525475482767348,1.3800012588500934,-0.9275155934349257,3.6875181111351125,0.22624283270758383,2.533759684992603,-1.802473499858671,84.61542975971292,19.6834539807261,1.1537584261425102,8,-0.6750011444091726,-2.7500019073486257,-3.435000419616692,-1.970001220703118,0.8999977111816477,1,0.007029836563356318,3.571416115355836,56.5,3.857208252950986,55.9000015258789,2.1110828543817712,55.599998474121094,0.007029836563356318
1724,2006-08-16,57.4000015258789,57.45000076293945,56.75,57.099998474121094,1066940.0,0.008787345985792117,2.4999904632932157,0.54545706755444,56.68448216070665,61.50404991785212,-1.089248230060761,-1.9399038229201224,-3.5344265077615304,-1.8508869513426092,6.830674977864215,0.7000007629394531,1.5508513516539182,1.6750011444091726,-0.5282266711189223,3.8782289599372675,0.5733872366451251,2.77661505217322,-2.0922262261667512,97.72730819448675,35.69321909829104,1.101613907764047,8,-1.0500011444091726,-3.1250019073486257,-3.8350000381469656,-2.470001220703118,0.14999771118164773,2,-0.001742200107316516,1.0,56.9000015258789,3.571416115355836,56.5,3.857208252950986,55.9000015258789,-0.001742200107316516
1725,2006-08-17,57.5,57.5,56.95000076293945,57.4000015258789,1079678.0,0.0017421336491780792,10.000152590218967,0.3333248563145629,59.016392759169875,60.34166069411545,-1.09249885527543,-1.8554380866096096,-3.437270942058994,-1.9627076252544384,7.29005230538019,0.5499992370605469,1.7280356052203345,1.5974996566772433,-0.5754142784337617,3.770413591788248,0.5110426891217443,2.683956624232742,-1.935157644700574,100.0,37.06435390629943,1.0864569675555016,8,-1.125,-3.200000762939453,-3.6224985122680664,-2.5699996948242188,-0.5999984741211009,3,-0.006956548276154884,2.4999904632932157,57.4000015258789,1.0,56.9000015258789,3.571416115355836,56.5,-0.006956548276154884
1726,2006-08-18,57.349998474121094,57.70000076293945,57.0,57.5,1068245.0,-0.002608722189198387,1.5454431960049937,-1.5000381475546352,57.83781487722463,59.34637847455093,-0.9831829072906686,-1.4530885534826155,-3.161618263834015,-1.8159403071592948,7.453593264320254,0.7000007629394531,1.5743724552525578,1.2399982452392564,-0.6157472517851659,3.0957437422636787,0.3121254967270488,2.167870993751464,-1.514234048563587,81.08098076776358,16.59880880842202,0.9278727485122095,8,-0.8749980926513672,-2.9499988555908203,-3.68499755859375,-2.4199981689453125,-0.25,4,-0.0026154789044907645,10.000152590218967,57.5,2.4999904632932157,57.4000015258789,1.0,56.9000015258789,-0.0026154789044907645
1727,2006-08-21,56.9000015258789,57.5,56.75,57.29999923706055,1133027.0,-0.00784650322955549,-1.1428548073307503,2.666624281572704,60.11237496153152,59.12391760505544,-0.3856166481793153,-0.8331594509686084,-2.580549032258361,-1.379012279515571,7.526450513055084,0.75,1.42394307085884,0.655001258850092,-0.9973981318009564,2.3074006495011403,-0.17119843647543576,1.4812009541756197,-0.7659592863402835,51.51524259140194,-16.943592635500366,0.826199695325525,8,-0.4250011444091726,-2.5000019073486257,-3.2925004959106374,-1.970001220703118,0.75,0,0.007029836563356318,1.5454431960049937,57.349998474121094,10.000152590218967,57.5,2.4999904632932157,57.4000015258789,0.007029836563356318
1728,2006-08-22,57.4000015258789,57.599998474121094,56.95000076293945,57.20000076293945,971161.0,0.008787345985792117,1.16667832278984,-0.5000047683988403,53.28947434464993,58.19973437730289,-0.7531858095504091,-1.2059689996304854,-2.9119502234935695,-1.9012817643110296,8.178840351465334,0.6999969482421946,1.1627464193143098,1.0350011825561438,-0.5849737796542982,2.654976144766586,0.22501370145092636,1.8449886636613613,-1.0154059225961518,68.42115830177771,2.855995591289897,0.8099874811052209,8,-0.9250011444091726,-3.0000019073486257,-3.9800004959106374,-2.470001220703118,-0.35000228881835227,1,-0.006097600688399818,-1.1428548073307503,56.9000015258789,1.5454431960049937,57.349998474121094,10.000152590218967,57.5,-0.006097600688399818
1729,2006-08-23,56.75,57.599998474121094,56.599998474121094,57.5,1131237.0,-0.01132406809407216,1.1052699208146612,-3.749985694939957,53.999989827474,57.47458949426042,-0.08027215517375197,-0.4033796587318932,-2.1361123510789355,-1.2783539407628126,8.524794932274546,1.0,1.0047140360736506,0.27499961853027344,-1.1074094323247863,1.6574086693853332,-0.4162049068972564,0.9662041439578033,-0.1549395711721786,13.636473978616934,-50.51003496449647,0.6912045254275296,8,-0.27499961853027344,-2.174999237060547,-3.417499542236328,-1.8199996948242188,0.25,2,0.018502189199304686,1.16667832278984,57.4000015258789,-1.1428548073307503,56.9000015258789,1.5454431960049937,57.349998474121094,0.018502189199304686
1730,2006-08-24,56.9000015258789,57.29999923706055,56.349998474121094,56.54999923706055,1009372.0,0.002643198693901283,-1.5333224826940781,-0.4666697184244697,49.63504218719627,56.55138119240485,-0.029586942501644842,-0.5210253670882494,-2.2091325227425074,-1.4604202526792918,8.495048847537628,0.9500007629394531,0.9237775585649359,0.38750114440917116,-0.9984727248722791,1.7734750136906214,-0.30548579023155753,1.0804880790498999,0.799999237060554,40.74089772390063,-18.61811372434768,0.6929869346407257,8,-0.1250019073486257,-1.6000003814697195,-3.537501335144036,-1.970001220703118,0.299999237060554,3,0.011423509556252265,1.1052699208146612,56.75,1.16667832278984,57.4000015258789,-1.1428548073307503,56.9000015258789,0.011423509556252265
1731,2006-08-25,56.79999923706055,57.20000076293945,56.6500015258789,57.04999923706055,446992.0,-0.00175750942243591,-1.0000138717418487,-0.7142810432583986,59.64910167297767,56.829853960208624,0.2363616121987846,-0.36491140771396857,-2.0172166371903444,-1.3973815735509447,7.880853784338298,0.549999237060554,0.8113797321026226,0.23999881744384766,-1.1151479939710995,1.5951456288587949,-0.4375745882636295,0.9175722231513248,0.8730014801025376,36.00006103515625,-24.583462951354583,0.6775734057074742,8,0.07500076293945312,-1.4999980926513672,-3.22499942779541,-1.8699989318847656,0.9000015258789062,4,0.0017606037000279517,-1.5333224826940781,56.9000015258789,1.1052699208146612,56.75,1.16667832278984,57.4000015258789,0.0017606037000279517
1732,2006-08-28,57.5,57.54999923706055,56.45000076293945,56.9000015258789,576977.0,0.012323957259540164,2.142866485013624,-2.3999938964844034,61.98346377901771,56.912015174438686,-0.3429350131488391,-0.9896375289636552,-2.634617500563351,-2.121070472889471,7.361240789049894,1.0999984741210938,0.8026503787282735,0.8599996566772461,-0.5197798526223778,2.23977916597687,0.17010990202743415,1.549889411327058,0.146540672302244,92.0001220703125,28.343736073212227,0.6898897546498117,8,-0.47500038146972656,-2.0249996185302734,-4.02500057220459,-2.5699996948242188,-0.2999992370605469,0,-0.006956548276154884,-1.0000138717418487,56.79999923706055,-1.5333224826940781,56.9000015258789,1.1052699208146612,56.75,-0.006956548276154884
1733,2006-08-29,57.4000015258789,57.849998474121094,57.1500015258789,57.70000076293945,955760.0,-0.0017391038977582207,1.3333439298089693,-0.5000000000000059,57.52213703864989,57.005087938654604,-0.1838909254480896,-0.7467815800943001,-2.4788802706295385,-2.051170585744295,7.696826649133645,0.6999969482421946,0.8218470743687334,0.645001029968256,-0.5676085905811235,1.8576106505176355,0.038696219693569844,1.2513058402429422,-1.0500030517578054,70.00020345052036,6.577205256748442,0.6063048102746893,8,-0.3000030517578054,-1.3000030517578054,-3.9500017166137624,-3.3950004577636648,0.5999984741211009,1,0.004355400581083302,2.142866485013624,57.5,-1.0000138717418487,56.79999923706055,-1.5333224826940781,56.9000015258789,0.004355400581083302
1734,2006-08-30,57.75,58.20000076293945,57.45000076293945,57.70000076293945,898061.0,0.006097534230261381,-1.727276510448817,-0.16666454738501443,71.28713095658952,58.36850329392346,-0.5353151493506161,-1.0854888169179446,-2.7276263623161157,-2.410377398939481,8.036450627333032,0.799999237060554,0.8245391302139069,0.9524995803833036,-0.33855293030450895,2.243552091071116,0.3069733250394009,1.5980258357272064,-1.3700015258789051,75.6756645297515,6.413322203297369,0.6455262553439055,8,-0.47500038146972656,-1.4750003814697266,-4.3125,-4.719999313354492,0.7999992370605469,2,-0.01212122533228488,1.3333439298089693,57.4000015258789,2.142866485013624,57.5,-1.0000138717418487,56.79999923706055,-0.01212122533228488
1735,2006-08-31,57.95000076293945,58.29999923706055,57.45000076293945,57.9000015258789,1052079.0,0.0034632166742762927,1.2666741265570403,1.000000000000142,70.70705980904943,59.79841939745955,-0.7428936594050697,-1.205532158949083,-2.8364702007861453,-2.6185169911503863,8.326388761050719,0.8499984741210938,0.7530519767173729,1.0625003814697251,-0.2880847659249568,2.413085528864407,0.38720780777238417,1.7377929551670661,-1.4972021972656222,81.08114795676397,8.186237066656417,0.6752925736973402,8,-0.6250019073486328,-1.5500011444091797,-4.437500953674316,-4.920000076293945,0.0,3,-0.01639345557260119,-1.727276510448817,57.75,1.3333439298089693,57.4000015258789,2.142866485013624,57.5,-0.01639345557260119
1736,2006-09-01,58.0,58.849998474121094,57.75,57.9000015258789,1112344.0,0.0008627995927916743,-4.499971389879647,1.999999999999858,67.04544863425215,60.568760916650724,-0.7721987877182386,-1.2362162219862256,-2.808971020111727,-2.656488005457277,8.80863291191097,1.0999984741210938,0.7135566070404593,1.059999656677249,-0.37951819574707457,2.4995175091015724,0.34024073046508363,1.7797585828894142,-1.4363693940429627,64.58336313568415,-5.980538671105592,0.7197589262121629,9,-0.40000152587890625,-1.2000007629394531,-4.375,-4.969999313354492,-0.75,4,-0.013793090294147325,1.2666741265570403,57.95000076293945,-1.727276510448817,57.75,1.3333439298089693,57.4000015258789,-0.013793090294147325
1737,2006-09-04,58.5,58.75,58.20000076293945,58.25,777637.0,0.008620689655172376,-2.142866485013624,2.500038147554564,67.77776082356775,62.17857052541937,-1.1414017457144254,-1.597601663066662,-3.198274396917327,-3.137438407022046,9.733509626191212,0.75,0.6530170454945008,1.4199996948242202,-0.05591254821558067,2.895911937864021,0.6820435733043198,2.1579558163441206,-1.7534599645898368,79.41181750455529,10.18641766794154,0.7379561215199009,9,-0.9000015258789062,-1.7000007629394531,-4.400001525878906,-5.420000076293945,-0.8499984741211009,0,-0.013675200633513573,-4.499971389879647,58.0,1.2666741265570403,57.95000076293945,-1.727276510448817,57.75,-0.013675200633513573
1738,2006-09-05,57.70000076293945,58.599998474121094,57.5,58.599998474121094,1169316.0,-0.013675200633513573,1.4444472701533089,-3.5999908447265625,53.12499254941828,62.0813486056354,-0.3289667735510804,-0.7037310319260968,-2.299427887498908,-2.319654690850328,10.362107811551963,1.0999984741210938,0.5955345992131882,0.5375003814697266,-0.8792697498704456,1.9542705128098987,-0.17088468420035952,1.2458854471398126,-0.7851840524324132,17.85717205130231,-45.78989077490334,0.7083850656700855,9,-0.10000228881835938,-0.9000015258789062,-3.5125017166137695,-4.620000839233398,-0.10000228881835938,1,-0.008665511150584781,-2.142866485013624,58.5,-4.499971389879647,58.0,1.2666741265570403,57.95000076293945,-0.008665511150584781
1739,2006-09-06,57.29999923706055,58.1500015258789,57.04999923706055,58.0,964933.0,-0.0069324353655091375,1.1999961853173033,0.7777806034866421,48.039209086455216,61.904033816664175,0.17573737496041986,-0.2578822015999336,-1.7951296450397507,-1.9008207426584036,10.825678850318608,1.1000022888183523,0.540125085157797,0.09999885559081889,-1.2879190782344168,1.4879167894160545,-0.5939601113217989,0.7939578225034367,1.5499992370605469,13.88889477576988,-43.29426263638004,0.6939589669126166,9,0.35000038146972656,-0.27499961853027344,-2.75,-4.219999313354492,1.5499992370605469,2,0.012216418364046078,1.4444472701533089,57.70000076293945,-2.142866485013624,58.5,-4.499971389879647,58.0,0.012216418364046078
1740,2006-09-07,56.349998474121094,57.0,56.20000076293945,57.0,1559892.0,-0.016579420167339376,1.4615303355751963,0.9285725963346249,41.52542592053794,59.89029206639309,1.1616784825233282,0.7917827327809945,-0.8061372469484525,-0.9604728919462104,11.440953263758427,1.0999984741210938,0.5031719209962517,-0.8875019073486357,-2.1258687475128752,0.35086493281560394,-1.506685327430752,-0.2683184872665194,2.46400001525879,5.660295876812523,-46.49646479651777,0.6191834200821187,9,1.1750011444091797,0.7000007629394531,-1.7999992370605469,-3.269998550415039,2.3500022888183594,3,0.03904171823447,1.1999961853173033,57.29999923706055,1.4444472701533089,57.70000076293945,-2.142866485013624,58.5,0.03904171823447
1741,2006-09-08,56.5,56.79999923706055,56.29999923706055,56.54999923706055,881267.0,0.0026619614896314925,-1.2222184546263721,0.07692172259586605,46.42856169721152,58.161969612859075,1.0780112504709507,0.7262727136170355,-0.9565095795999667,-1.1233448639491428,12.206652167756053,0.5,0.5116169251582363,-0.7675003051757798,-1.8934037096424774,0.35840309929091774,-1.3304520074091286,-0.20454860294243105,2.2094385803222636,11.764679483056009,-38.80132157577191,0.562951702233349,9,1.0249996185302734,0.5499992370605469,-1.8625011444091797,-3.4200000762939453,2.25,4,0.025663730317512456,1.4615303355751963,56.349998474121094,1.1999961853173033,57.29999923706055,1.4444472701533089,57.70000076293945,0.025663730317512456
1742,2006-09-11,56.45000076293945,56.54999923706055,56.0,56.29999923706055,845097.0,-0.0008849422488592662,2.142866485013624,-3.0000762951094835,40.77670118655485,56.30136562929295,1.0766232554569584,0.8140719665256952,-0.8832913492231569,-1.1057980700968528,12.641948660188351,0.5499992370605469,0.5505297720710871,-0.8149995803833008,-1.9482762966104588,0.3182771358438572,-1.3816379384968798,-0.2483612222697218,2.1590603046875003,17.307731809018538,-29.71914581820857,0.5666383581135807,9,0.9749984741210938,0.5999984741210938,-1.5375022888183594,-3.3700008392333984,1.3499984741210938,0,0.014171819774106309,-1.2222184546263721,56.5,1.4615303355751963,56.349998474121094,1.1999961853173033,57.29999923706055,0.014171819774106309
1743,2006-09-12,57.29999923706055,57.4000015258789,56.1500015258789,56.45000076293945,1070947.0,0.015057545839381792,1.3809454608867833,5.666598850516251,55.140177586559716,54.50725969928965,0.23573805573096251,-0.004662224385562297,-1.7126101428043654,-1.978845618943886,12.45620810168599,1.25,0.5497586966698833,0.014999008178712359,-1.1051985708419068,1.1351965871993315,-0.5450997813316008,0.5750977976890255,1.1525181665087914,60.4650378808043,8.833857317198436,0.5600987895103103,9,0.125,-0.25,-2.387500762939453,-4.219999313354492,0.7000007629394531,1,0.0061082424690850345,2.142866485013624,56.45000076293945,-1.2222184546263721,56.5,1.4615303355751963,56.349998474121094,0.0061082424690850345
1744,2006-09-13,57.29999923706055,57.5,56.95000076293945,57.5,1144208.0,0.0,4.499971389879647,-0.23529543761388014,53.84613127398404,52.6338231953935,0.18460587837906672,-0.013215863372892045,-1.6818327403153859,-2.016499150642886,12.099768603604366,0.5499992370605469,0.47520829094302997,0.019999122619630327,-1.0989291310658515,1.1389273763051122,-0.5394650042231106,0.5794632494623713,1.0053671222946292,86.66661580403647,32.26751508054933,0.5594641268427395,9,0.125,-0.25,-2.3500003814697266,-4.219999313354492,0.4500007629394531,2,0.005235588849127115,1.3809454608867833,57.29999923706055,2.142866485013624,56.45000076293945,-1.2222184546263721,56.5,0.005235588849127115
1745,2006-09-14,57.099998474121094,57.5,56.75,57.349998474121094,984130.0,-0.0034904147574594813,1.727257594673325,1.2499952316466079,52.83018188911033,51.05434911259996,0.2808928626625331,0.1636728746372924,-1.476922478683342,-1.870067577476945,11.60262969081565,0.75,0.43778957865269774,-0.16000156402587606,-1.2766697902182074,0.9566666621664552,-0.7183356771220417,0.3983325490702896,1.0670459036727706,73.33323160807291,15.920767314265277,0.5583341130961671,9,0.27500152587890625,-0.049999237060546875,-2.0874996185302734,-4.019998550415039,0.7000007629394531,3,0.030647986808495897,4.499971389879647,57.29999923706055,1.3809454608867833,57.29999923706055,2.142866485013624,56.45000076293945,0.030647986808495897
1746,2006-09-15,57.20000076293945,57.6500015258789,56.849998474121094,57.25,2659640.0,0.0017513536162996335,-1.1333306206735005,0.1999969482421875,46.80851927274028,48.72443338473024,0.06199633623102585,0.05465936852614561,-1.5497973123426334,-2.0060375534020096,10.973579413816603,0.8000030517578054,0.2909554661830853,-0.05249938964843892,-1.1686372686967275,1.0636384893998496,-0.6105683291725796,0.5055695498757018,0.8370209521867764,72.7272517096767,18.876524318462195,0.558068939524143,9,0.09999847412109375,-0.15000152587890625,-2.2000017166137695,-4.120000839233398,1.450000762939446,4,0.02622377587400071,1.727257594673325,57.099998474121094,4.499971389879647,57.29999923706055,1.3809454608867833,57.29999923706055,0.02622377587400071
1747,2006-09-18,57.29999923706055,57.6500015258789,56.9000015258789,57.4000015258789,966442.0,0.0017482250487290685,1.4999904632932748,2.0000762951093414,48.93614603632735,48.259005994386804,-0.25269694198787107,-0.014583490877029703,-1.629006511213376,-2.161746315347486,10.59568208266067,0.75,0.12814032557858468,0.02749919891357422,-1.076310362914242,1.1313087607413905,-0.5244055820003339,0.5794039798274824,0.6148011751581066,76.66651407877652,23.831704218942505,0.551904780913908,9,-0.22499847412109375,0.049999237060546875,-2.3000001907348633,-4.219999313354492,1.0,0,0.025305423773926083,-1.1333306206735005,57.20000076293945,1.727257594673325,57.099998474121094,4.499971389879647,57.29999923706055,0.025305423773926083
1748,2006-09-19,57.04999923706055,57.599998474121094,56.75,57.4000015258789,1142488.0,-0.004363001803293298,1.2666741265570403,3.4999427808508354,42.39129984086086,47.6314605226541,-0.11688802765076645,0.21908328175902625,-1.325231963967056,-1.956702216025029,10.040909771991572,0.8499984741210938,-0.021482568829796378,-0.20500068664550497,-1.3113939500985907,0.9013925768075808,-0.7581973183720478,0.3481959450810379,0.7499131504249874,33.333192048489224,-15.926162064819955,0.5531966317265433,9,-0.22499847412109375,0.375,-1.9375,-3.969999313354492,1.0,1,0.013146363015422935,1.4999904632932748,57.29999923706055,-1.1333306206735005,57.20000076293945,1.727257594673325,57.099998474121094,0.013146363015422935
1749,2006-09-20,57.79999923706055,57.79999923706055,56.79999923706055,57.0,1210492.0,0.013146363015422935,1.5000023841880648,-2.2856971586141213,48.54367493752046,48.4112659689855,-0.8811686119542017,-0.4724424666306959,-2.0261407256099773,-2.7365762881857805,9.953952321701525,1.0,-0.2101231310502456,0.49249935150146484,-0.6126444269455504,1.5976431299484801,-0.060072537722042796,1.0450712407249725,-1.7999992370605469,100.0,52.50356641971854,0.5525718892235079,9,-0.8999996185302734,-0.375,-2.612499237060547,-4.6699981689453125,0.7000007629394531,2,0.003460220857774976,1.2666741265570403,57.04999923706055,1.4999904632932748,57.29999923706055,-1.1333306206735005,57.20000076293945,0.003460220857774976
1750,2006-09-21,57.54999923706055,58.0,57.349998474121094,57.75,2092595.0,-0.004325259572662832,-1.166663487764405,-0.2500011920940324,45.794387192319846,48.340802135108646,-0.49511413120738723,-0.18050399615505341,-1.6838092153753408,-2.516610634213265,10.234829782181764,0.6500015258789062,-0.27508112333657664,0.2099994659423814,-0.8828485115000717,1.3028474433848345,-0.3364245227788416,0.7564234546636044,-1.513999252319337,63.99993896484375,17.89385982579509,0.5464239887212257,9,-0.5499992370605469,-0.125,-2.237499237060547,-4.2949981689453125,0.7000007629394531,3,0.003475252225731751,1.5000023841880648,57.79999923706055,1.2666741265570403,57.04999923706055,1.4999904632932748,57.29999923706055,0.003475252225731751
1751,2006-09-22,56.9000015258789,57.4000015258789,56.70000076293945,57.29999923706055,1235039.0,-0.011294486877474474,1.333326975528842,1.9999809265864668,35.45455932617183,47.749453039510534,0.2431618529034978,0.5031674253639693,-0.9036082041341231,-1.9166990373752881,10.4350892735579,0.8499984741210938,-0.29943043902008526,-0.4449983596801843,-1.5283170608740733,0.6383203415137046,-0.9866577102771288,0.09666099091676017,-0.7854415405273372,15.384683101174087,-25.41340764610862,0.5416593505969436,9,0.17499923706055398,0.5249977111816477,-1.5625019073486257,-3.6200008392333913,1.0999984741211009,4,0.015817182549148434,-1.166663487764405,57.54999923706055,1.5000023841880648,57.79999923706055,1.2666741265570403,57.04999923706055,0.015817182549148434
1752,2006-09-25,57.099998474121094,57.6500015258789,56.849998474121094,57.20000076293945,1058407.0,0.003514884760613457,-1.666666666666643,0.2500071525982961,43.8775248052752,46.49804717492336,0.16211107931244584,0.2863480734233548,-0.9651694944162514,-2.1781029731307626,10.189417819290938,0.8000030517578054,-0.19544706273450174,-0.22500133514404297,-1.3110373706795073,0.8610347003914214,-0.7680193529117787,0.31801668262369276,-0.9100208881835954,30.769072763925852,-12.396728187787144,0.5430180177677328,9,0.2500019073486328,0.3250007629394531,-1.6624984741210938,-3.7199974060058594,0.6500015258789062,0,0.02714541319051511,1.333326975528842,56.9000015258789,-1.166663487764405,57.54999923706055,1.5000023841880648,57.79999923706055,0.02714541319051511
1753,2006-09-26,57.6500015258789,57.849998474121094,57.25,57.4000015258789,1810982.0,0.009632277871374662,-1.1818005271189356,-2.4999427808506582,53.46536971975938,46.455740335565054,-0.37215957225348006,-0.257149479523882,-1.3433131204968731,-2.7933250712057074,9.717108684823513,0.75,-0.11774443037673876,0.3125017166137596,-0.7828836895423947,1.407887122769914,-0.23519098646431758,0.8601944196918367,-1.3876230433789019,73.0770246517614,25.125270984513662,0.5476927030780777,9,-0.3000011444091726,-0.22500228881835227,-2.212501525878899,-3.835000991821282,0.4499969482421946,1,0.011274894951908365,-1.666666666666643,57.099998474121094,1.333326975528842,56.9000015258789,-1.166663487764405,57.54999923706055,0.011274894951908365
1754,2006-09-27,57.04999923706055,57.5,56.349998474121094,57.29999923706055,2454659.0,-0.010407671690156217,2.5384579269223093,-1.0,57.44681541819221,46.968699616574156,0.2108209357304176,0.303270461724658,-0.6377440866942834,-2.261894584128626,9.061281546952298,1.3000030517578054,-0.007708159755040356,-0.2525005340576172,-1.3370696953135663,0.832068627198332,-0.7947851146855882,0.28978404657035384,-0.7181158938605492,42.42424943010788,-10.427767884903503,0.5422845806279736,9,0.125,0.375,-1.6124992370605469,-3.2349987030029297,-0.09999847412109375,2,0.01752848402056384,-1.1818005271189356,57.6500015258789,-1.666666666666643,57.099998474121094,1.333326975528842,56.9000015258789,0.01752848402056384
1755,2006-09-28,57.0,57.349998474121094,56.6500015258789,57.25,1669063.0,-0.0008764108278561666,2.1111186463667195,1.0,55.43478441148323,47.92717352087893,0.27395272604415055,0.29349655141213304,-0.5015372404625893,-2.271873720629003,8.274160586575983,0.6999969482421946,-0.051995594759496555,-0.2549997329711928,-1.3027544517552698,0.7927549858128842,-0.7788770923632313,0.2688776264208457,-0.6500015258789062,43.33343505859375,-14.107957407606548,0.5238773593920387,9,0.17499923706054688,0.4249992370605469,-1.4749994277954102,-3.184999465942383,0.2999992370605469,3,0.026315789473684292,2.5384579269223093,57.04999923706055,-1.1818005271189356,57.6500015258789,-1.666666666666643,57.099998474121094,0.026315789473684292
1756,2006-09-29,57.20000076293945,57.75,57.099998474121094,57.20000076293945,1543691.0,0.003508785314727314,-5.499866488651535,-0.0,57.89473684210526,48.922572499298695,0.08264272894039237,0.03213650773734855,-0.587050512915205,-2.495372690118856,6.750985459780365,0.75,-0.08438498054094623,-0.014999008178712359,-1.0023401283334081,0.9723421119759834,-0.5086695682560602,0.47867155189863553,-0.8500022888183594,56.66681925455729,-5.609503863815071,0.49367056007734766,9,-0.02500152587890625,0.22499847412109375,-1.1625003814697266,-3.2250003814697266,0.7999992370605469,4,0.01835662977369834,2.1111186463667195,57.0,2.5384579269223093,57.04999923706055,-1.1818005271189356,57.6500015258789,0.01835662977369834
1757,2006-10-02,57.70000076293945,58.099998474121094,57.45000076293945,57.70000076293945,1550966.0,0.008741258624666903,-1.5999908447265625,0.0,54.54547030866092,50.27303588460981,-0.39632821003991836,-0.5595593260693761,-0.9966304157998422,-2.9890578753950905,5.111765947113224,0.8999977111816406,-0.08332609199402441,0.525000953674315,-0.29353461295555405,1.343536520304184,0.11573317035937691,0.9342687369892531,-1.2840022277832048,77.14298793247768,14.032887345858427,0.40926778331493535,10,-0.4750022888183594,-0.27500152587890625,-1.6125001907348633,-3.3000011444091797,0.5999984741210938,0,0.005199293467830213,-5.499866488651535,57.20000076293945,2.1111186463667195,57.0,2.5384579269223093,57.04999923706055,0.005199293467830213
1758,2006-10-03,57.20000076293945,57.599998474121094,57.0,57.4000015258789,823093.0,-0.008665511150584781,1.0000127157707346,-100.0,48.979607724681706,50.32147286096106,0.14213405631346632,-0.10428546896864077,-0.43594640812453633,-2.4839896756148008,4.448450631451043,0.7000007629394531,-0.0629584441695954,0.050000953674313564,-0.7306871769355112,0.8306890842841383,-0.3403431116305953,0.4403450189792224,-0.6829622314453161,48.571559361049104,-11.081318352977526,0.3903440653049122,10,0.024997711181640625,0.22499847412109375,-0.9500007629394531,-2.8000011444091797,0.5999984741210938,1,0.009615371149031438,-1.5999908447265625,57.70000076293945,-5.499866488651535,57.20000076293945,2.1111186463667195,57.0,0.009615371149031438
1759,2006-10-04,58.0,58.1500015258789,57.349998474121094,57.54999923706055,1314610.0,0.013986000461365,1.133330620673541,-2.249995231646688,58.1818320534446,51.69785562330826,-0.7001386347225491,-0.895042835789603,-1.1502073146094176,-3.252661676582349,4.288708476158541,0.950000762939446,-0.041279744364402404,0.815000152587892,-0.05199729651430829,1.6819976016900924,0.3815014280367919,1.2484988771389922,-1.3879838719482436,89.99989827474005,30.752405161928507,0.4334987245510986,10,-0.75,-0.5750007629394531,-1.4000015258789062,-3.5250015258789062,-0.34999847412110086,2,0.0017241116227775244,1.0000127157707346,57.20000076293945,-1.5999908447265625,57.70000076293945,-5.499866488651535,57.20000076293945,0.0017241116227775244
1760,2006-10-05,58.54999923706055,58.70000076293945,58.25,58.45000076293945,1576454.0,0.009482745466561138,1.2499952316466079,0.22221845462637224,61.34453081122945,54.57451912164798,-1.221862331454851,-1.3405009539225503,-1.6578901908078265,-3.7694141090377826,4.384928949208322,0.7000007629394531,0.05522667447158369,1.2549993515014677,0.28226607686190164,2.2277326261410337,0.7686327141816847,1.7413659888212507,-1.8149442771826187,91.17638479058444,32.244605030815386,0.4863666373197835,10,-1.0249996185302734,-1.125,-1.7749996185302734,-3.8999996185302734,-0.8999977111816477,3,-0.0273270451745512,1.133330620673541,58.0,1.0000127157707346,57.20000076293945,-1.5999908447265625,57.70000076293945,-0.0273270451745512
1761,2006-10-06,57.95000076293945,58.599998474121094,57.75,58.599998474121094,1207304.0,-0.010247625652253012,1.6153891298351457,-6.5000762951094835,55.038773902490384,55.81465791022745,-0.5109947446315459,-0.660148390176218,-1.0120034441108814,-3.140917015459536,4.270622239860053,0.8499984741210938,0.050695544449240515,0.582500839233397,-0.35629725382425903,1.521298932291053,0.11310179270456899,1.051899885762225,-1.018451222755374,55.88237274063436,-0.7727839684704705,0.46939904652882747,10,-0.4250011444091797,-0.5250015258789062,-1.0875015258789062,-3.250001907348633,0.6499977111816406,4,-0.01121659218846116,1.2499952316466079,58.54999923706055,1.133330620673541,58.0,1.0000127157707346,57.20000076293945,-0.01121659218846116
1762,2006-10-09,57.25,57.6500015258789,56.9000015258789,57.6500015258789,1637443.0,-0.012079391781252946,2.749985694939957,0.6153891298351348,51.449281371610795,55.5906480937665,0.23749668370852817,0.1084179538290897,-0.2749143562825509,-2.381071040365825,3.9604357740600697,1.049999237060554,0.06535973584210097,-0.15749988555908345,-0.9943329401366867,0.6793331690185198,-0.5759164128478815,0.2609166417297146,1.4500007629394531,19.444367914991872,-38.501856754740125,0.41841652728880024,10,0.27499961853027344,0.125,-0.05000114440917969,-2.2750015258789062,1.5999984741210938,0,0.013100436681222627,1.6153891298351457,57.95000076293945,1.2499952316466079,58.54999923706055,1.133330620673541,58.0,0.013100436681222627
1763,2006-10-10,57.6500015258789,57.849998474121094,57.04999923706055,57.599998474121094,1815807.0,0.006986926216225209,2.5555762775083926,-0.12500715253007277,48.85497917058565,54.635999621810214,-0.1816022598882796,-0.2782856825591722,-0.6066243884166411,-2.7486313503442616,4.107366106498719,0.7999992370605469,0.21411225132656853,0.225001525878902,-0.6169887218307508,1.0669917735885548,-0.19599359797592797,0.6459966497337319,1.0139992523193442,41.666684327309476,-10.507273446462314,0.42099512385482724,10,0.024999618530280543,-0.3000011444091726,-0.45000267028807883,-2.6750030517578054,3.849998474121101,1,0.011274894951908365,2.749985694939957,57.25,1.6153891298351457,57.95000076293945,1.2499952316466079,58.54999923706055,0.011274894951908365
1764,2006-10-11,57.599998474121094,57.9000015258789,57.25,57.75,1299650.0,-0.0008673556016361994,1.8888662835054764,-2.9998474214224586,50.3936946380995,54.07587853587869,-0.05070993982640459,-0.2157148814210501,-0.5455312164415744,-2.6493830043848874,4.1351250403838,0.6500015258788991,0.2928961044388032,0.15999851226806783,-0.6833033054609103,1.003300329997046,-0.2616523965964177,0.5816494211325534,1.0287223190307628,38.888735829983354,-11.3023104217366,0.42165090886448797,10,0.20000267028808594,-0.2499980926513672,-0.39999961853027344,-2.625,2.950000762939453,2,0.00347223555968168,2.5555762775083926,57.6500015258789,2.749985694939957,57.25,1.6153891298351457,57.95000076293945,0.00347223555968168
1765,2006-10-12,58.849998474121094,59.1500015258789,57.599998474121094,57.75,3940852.0,0.02170138946377942,-1.214287660557698,-7.333248563145313,64.02874578325299,54.7574350848951,-1.1294658571623302,-1.3996477447113733,-1.7455088919339232,-3.857537876678741,4.606889688617462,1.5500030517578054,0.3062531945342002,1.3224985122680692,0.28657836873768616,2.3584186557984523,0.8045384405028742,1.8404585840332643,-1.9499969482421946,86.66653103298643,30.74782320070456,0.5179600717651932,10,-0.8249969482421946,-1.2749977111816406,-1.5124988555908203,-3.875,1.5500030517578054,3,-0.0203907728012922,1.8888662835054764,57.599998474121094,2.5555762775083926,57.6500015258789,2.749985694939957,57.25,-0.0203907728012922
1766,2006-10-13,58.70000076293945,59.4000015258789,58.599998474121094,59.1500015258789,1550773.0,-0.00254881418981856,-1.461527626984338,-0.40909217014959925,61.59421051031216,55.54062844063414,-0.8317884621299569,-1.1926602254148975,-1.571990803067905,-3.6868997283199505,5.011951297997195,0.8000030517578054,0.34472779277250254,1.0975008010864258,-0.049795561872251426,2.244797164045103,0.5238526196070907,1.6711489825657608,-1.7549992370605523,71.99996948242216,12.367116181202562,0.5736481814793369,10,-0.549999237060554,-1.0,-1.412501335144043,-3.7250022888183594,1.75,4,-0.017887550654402617,-1.214287660557698,58.849998474121094,1.8888662835054764,57.599998474121094,2.5555762775083926,57.6500015258789,-0.017887550654402617
1767,2006-10-16,58.75,59.1500015258789,58.4000015258789,58.95000076293945,912558.0,0.0008517757480526189,1.4999904632932748,0.44444538634341396,58.593736030164784,56.60886491902114,-0.8014645943271148,-1.1894425601700576,-1.5571063263308744,-3.7149598940300095,5.355084115788128,0.75,0.4096366022433955,1.0750000000000028,-0.17083491553150054,2.3208349155315062,0.45208254223425115,1.6979174577657545,-1.7067984741211006,72.34038754039945,13.812946447723668,0.622917457765752,10,-0.5999984741211009,-1.0499992370605469,-1.4625005722045898,-3.7750015258789062,1.6500015258788991,0,-0.00255321746176862,-1.461527626984338,58.70000076293945,-1.214287660557698,58.849998474121094,1.8888662835054764,57.599998474121094,-0.00255321746176862
1768,2006-10-17,57.79999923706055,58.9000015258789,57.70000076293945,58.849998474121094,1186518.0,-0.01617022575216087,1.0869481568463681,5.249976158233039,55.555555555555564,56.31705641925569,0.2711060807940058,-0.1901203051155207,-0.5632064030305912,-2.722774124454247,5.63469302598217,1.200000762939446,0.42895946865780843,0.0874992370605483,-1.123795927123858,1.2987944012449546,-0.5181483450316549,0.6931468191527514,-0.6625257111816509,25.581341707918682,-33.5379313335128,0.6056475820922016,10,0.35000228881835227,-0.02499771118164773,-0.5625,-2.825000762939453,3.200000762939453,1,0.018166077005539183,1.4999904632932748,58.75,-1.461527626984338,58.70000076293945,-1.214287660557698,58.849998474121094,0.018166077005539183
1769,2006-10-18,58.0,58.349998474121094,57.54999923706055,58.04999923706055,2166330.0,0.003460220857774976,1.4615447817692042,0.047618355609970534,57.24637520911725,55.86170579679879,0.07946154859142496,-0.39460063883429086,-0.7321978342302913,-2.8989575514615566,5.625273765309551,0.7999992370605469,0.4410840416716866,0.2774999618530245,-0.9401224840327842,1.4951224077388332,-0.33131126108987985,0.8863111847959289,-0.7720253541211051,24.324335470248585,-35.27191108572493,0.6088112229429056,10,0.15000152587889914,-0.125,-0.7625007629394531,-3.0250015258789062,2.150001525878899,2,0.06034482758620685,1.0869481568463681,57.79999923706055,1.4999904632932748,58.75,-1.461527626984338,58.70000076293945,0.06034482758620685
1770,2006-10-19,57.75,58.1500015258789,57.54999923706055,57.70000076293945,1593211.0,-0.004310344827586188,-2.4285620865167274,-1.0,53.95682860923838,55.74148965310411,0.22802723357263233,-0.13581198053685029,-0.4228281294472538,-2.6183685806737245,5.365235391579217,0.6000022888183523,0.520838822802979,0.017499923706054688,-1.197439598697052,1.2324394461091615,-0.5899698374954951,0.6249696849076045,-0.43514427892110774,10.81083867562127,-47.125378699981454,0.6074697612015522,10,0.40000152587889914,0.125,-0.5125007629394531,-2.7750015258789062,2.299999237060547,3,0.04848483527377567,1.4615447817692042,58.0,1.0869481568463681,57.79999923706055,1.4999904632932748,58.75,0.04848483527377567
1771,2006-10-20,57.79999923706055,58.04999923706055,57.45000076293945,57.95000076293945,1584608.0,0.0008657876547280008,2.428577656675749,-3.0000762951094835,50.76921903170072,55.66592717089188,0.1726708267296928,-0.12113940745102525,-0.4213240662319606,-2.6459594781644995,5.405450869618005,0.5999984741210938,0.48323269632496135,0.022499275207522373,-1.1275463267227153,1.17254487713776,-0.5525235257576,0.5975220761726447,-0.4017376837896549,20.58813629682828,-33.47610433927217,0.5750228009651189,10,0.4250011444091797,0.07500076293945312,-0.5874996185302734,-2.825000762939453,0.9500007629394531,4,0.04498273915462736,-2.4285620865167274,57.75,1.4615447817692042,58.0,1.0869481568463681,57.79999923706055,0.04498273915462736
1772,2006-10-23,58.6500015258789,58.849998474121094,57.9000015258789,57.95000076293945,1543625.0,0.014705922145987538,-1.3749946355768299,-4.666624281572609,60.58394363828438,56.96914544508063,-0.5116637470764971,-0.8949499499041806,-1.228226770901081,-3.4444324885975206,5.928494101161174,1.0499992370605469,0.39331169753650386,0.7950014114379798,-0.3715949379379069,1.9615977608138664,0.21170323675003289,1.3782995861259266,-1.200000762939446,82.75862976146307,26.84296721288588,0.5832981746879434,10,-0.325000762939446,-0.7750015258788991,-1.4750022888183523,-3.6750030517578054,-0.5,0,0.030690523277588033,2.428577656675749,57.79999923706055,-2.4285620865167274,57.75,1.4615447817692042,58.0,0.030690523277588033
1773,2006-10-24,58.29999923706055,59.099998474121094,57.849998474121094,58.29999923706055,1818331.0,-0.005967643302855041,-1.7777730682829653,0.0,52.343742083764724,57.18581738348787,-0.06678628703107847,-0.520437772060852,-0.8511985526799251,-3.0172688672071786,6.312322204063056,1.25,0.38066878431266815,0.41249923706054403,-0.7662041895806269,1.591202663701715,-0.17685247626003786,1.001850950381126,-0.8499984741210938,51.51513049750657,-0.08542460711696975,0.5893517133205844,10,0.1250019073486328,-0.4249992370605469,-1.0874996185302734,-3.325000762939453,1.0,1,0.0360206229210962,-1.3749946355768299,58.6500015258789,2.428577656675749,57.79999923706055,-2.4285620865167274,57.75,0.0360206229210962
1774,2006-10-25,58.04999923706055,59.0,57.95000076293945,58.75,2214192.0,-0.004288164721639953,-1.3333375718966298,-100.0,45.90164344498084,55.171694901457634,0.2835807120261933,-0.20203759948566358,-0.5926393895501008,-2.683592686243955,6.197471917888726,1.0499992370605469,0.446817822432223,0.11249923706054688,-0.9995753412796944,1.2245738154007881,-0.44353805210957375,0.6685365262306675,-0.5219984436035148,36.36359432834648,-9.808257199619703,0.5560372891701194,10,0.3750019073486328,-0.17499923706054688,-0.9249992370605469,-3.075000762939453,2.200000762939453,2,0.05081827393127858,-1.7777730682829653,58.29999923706055,-1.3749946355768299,58.6500015258789,2.428577656675749,57.79999923706055,0.05081827393127858
1775,2006-10-26,58.5,58.75,58.25,58.5,1448278.0,0.007751951229177045,1.0,-0.0,54.621835809250044,54.39698660133963,-0.24729401558365538,-0.5627528770164076,-1.0318992126946611,-3.0146764467728104,6.076414979537513,0.7000007629394531,0.5234519334339538,0.48749999999999716,-0.5587335325503346,1.533733532550329,-0.03561676627516874,1.010616766275163,-0.8971191772460898,63.63640567165353,17.920686601849127,0.5231167662751677,10,-0.1999988555908203,-0.625,-1.3375005722045898,-3.5250015258789062,0.40000152587889914,3,0.02820515428852821,-1.3333375718966298,58.04999923706055,-1.7777730682829653,58.29999923706055,-1.3749946355768299,58.6500015258789,0.02820515428852821
1776,2006-10-27,58.25,58.849998474121094,58.0,58.54999923706055,1021289.0,-0.004273504273504258,-1.1249982118589514,-100.0,59.09089648035715,54.452226651361,-0.07581190494342849,-0.24248878033775867,-0.7690061024752382,-2.6825706375536242,6.3653506133744795,0.8499984741210938,0.5929336297926611,0.18500003814697408,-0.7926984614874684,1.1626985377814165,-0.30384921167024714,0.6738492879641953,-0.5752343491210894,32.0001220703125,-16.33489320408419,0.4888492498172201,10,0.024999618530273438,-0.375,-1.0375003814697266,-3.2750015258789062,1.4000015258788991,4,0.030901274455975125,1.0,58.5,-1.3333375718966298,58.04999923706055,-1.7777730682829653,58.29999923706055,0.030901274455975125
1777,2006-10-30,58.0,58.20000076293945,57.6500015258789,57.95000076293945,1094420.0,-0.0042918454935622075,1.444436909252776,-0.16666454738501837,53.271010045120406,54.19838826131266,0.063265583659188,0.03282156171711392,-0.49424521998309245,-2.347093224566194,6.604475285764433,0.5999984741211009,0.4436128258252765,-0.07999992370605469,-1.043218081715068,0.8832182343029586,-0.5616090027105614,0.401609155298452,1.4000015258788991,24.13787660349201,-24.006234775559513,0.48160907900450795,10,0.27499961853027344,-0.125,-0.75,-3.0250015258789062,1.7999992370605469,0,0.012931034482758674,-1.1249982118589514,58.25,1.0,58.5,-1.3333375718966298,58.04999923706055,0.012931034482758674
1778,2006-10-31,57.75,58.349998474121094,57.75,58.1500015258789,1086961.0,-0.004310344827586188,-1.9999809265864312,-8.000152590218825,51.35136435493848,53.54338705529279,0.3413208680385509,0.3437637582102866,-0.2379978041245323,-1.9978313684994617,6.713759745410732,0.5999984741210938,0.31092649378144444,-0.3574998855590792,-1.2432199629114962,0.5282201917933378,-0.8003599242352877,0.0853601531171293,1.6150015258789026,7.4073027516718914,-40.17639366892273,0.44286003867621027,10,0.5249996185302734,0.125,-0.3625001907348633,-2.7750015258789062,2.5,1,0.006926433348552363,1.444436909252776,58.0,-1.1249982118589514,58.25,1.0,58.5,0.006926433348552363
1779,2006-11-01,58.099998474121094,58.29999923706055,57.849998474121094,57.95000076293945,816403.0,0.006060579638460517,-1.571416115355691,-0.37499284746991834,41.93548651730557,52.20768237841137,0.007821400294027114,0.0017297222054892814,-0.5565983434517392,-2.2646856271823808,6.917037147430392,0.5499992370605469,0.204526745625067,-0.01250133514404439,-0.8967941330823734,0.8717914627942847,-0.4546477341132089,0.42964506382512013,1.230703051757807,37.49984105387675,-4.927805769750577,0.4421463989691662,11,0.1750011444091797,-0.22499847412109375,-0.712498664855957,-3.125,2.6000022888183594,2,0.020654058424355304,-1.9999809265864312,57.75,1.444436909252776,58.0,-1.1249982118589514,58.25,0.020654058424355304
1780,2006-11-02,56.95000076293945,57.95000076293945,56.6500015258789,57.95000076293945,2278520.0,-0.019793420677865825,1.599998474121108,-6.666768393479312,34.51327851873653,50.401466765859794,1.1537326058323245,1.0811443963714353,0.6072458486885566,-1.0637325435008407,6.774035970801931,1.4499969482421946,0.1575234420421623,-1.0824991226196303,-2.0821173499374694,-0.08288089530179121,-1.5823082362785499,-0.5826900089607108,2.3470867629394476,13.636347873130209,-24.015784614578376,0.49980911365892033,11,0.9249992370605469,1.075000762939446,0.34999847412109375,-1.9750022888183594,3.549999237060547,3,0.057945552113285226,-1.571416115355691,58.099998474121094,-1.9999809265864312,57.75,1.444436909252776,58.0,0.057945552113285226
1781,2006-11-03,57.29999923706055,57.54999923706055,56.6500015258789,57.0,1430372.0,0.0061457150032007135,1.2499964237179206,-0.2999992370605469,37.81512120157175,47.87159760622505,0.810592928976412,0.7166981019501648,0.27867021871327324,-1.3530378829566985,7.241403929556112,0.8999977111816477,0.08492686031765118,-0.700000572204587,-1.75181603004971,0.3518148856405361,-1.2259083011271485,-0.17409284328202546,1.8912048488183544,38.23522811930625,4.765582753003443,0.5259077289225622,11,0.5750007629394531,0.7250022888183523,0.0,-2.1499996185302734,3.549999237060547,4,0.027923251485551637,1.599998474121108,56.95000076293945,-1.571416115355691,58.099998474121094,-1.9999809265864312,57.75,0.027923251485551637
1782,2006-11-06,58.0,58.099998474121094,57.4000015258789,57.45000076293945,1183842.0,0.012216418364046078,-1.1538443480659164,1.8333354526149817,51.754392422539915,47.80611431053341,0.009714710847731567,0.07986090832466886,-0.4138985067828429,-1.9972391980323039,7.10848517337665,0.7999992370605469,0.07427409979488431,-0.0374998092651353,-1.028445676772975,0.9534460582427045,-0.5329727430190516,0.457973124488781,1.0895559834789026,79.41181750455529,43.08774984267216,0.49547293375391954,11,-0.17499923706054688,0.025001525878899145,-0.7000007629394531,-2.125,2.150001525878899,0,0.0284483021703259,1.2499964237179206,57.29999923706055,1.599998474121108,56.95000076293945,-1.571416115355691,58.099998474121094,0.0284483021703259
1783,2006-11-07,58.29999923706055,58.5,58.0,58.099998474121094,1136618.0,0.005172400638974839,-1.500014305196601,0.36363825522440857,52.58620065967963,48.54884288994438,-0.3243984934035282,-0.17807533978529477,-0.6996027136237117,-2.252700071335326,7.131815815916365,0.5,0.0973303754236241,0.22999954223632812,-0.7500113397988741,1.2100104242715304,-0.260005898781273,0.7200049832539293,0.6919745681143539,89.18913903242705,49.22608666537531,0.490005441017601,11,-0.5499992370605469,-0.27499771118164773,-0.9750003814697266,-2.424999237060547,2.75,1,0.02572898832983972,-1.1538443480659164,58.0,1.2499964237179206,57.29999923706055,1.599998474121108,56.95000076293945,0.02572898832983972
1784,2006-11-08,57.79999923706055,58.29999923706055,57.20000076293945,58.20000076293945,1681090.0,-0.008576329443279906,2.6666709052299633,-2.0,50.41321688732013,48.08121856528551,0.15244038741658983,0.355924925373273,-0.2021062177258699,-1.6906580850172404,7.427445838413052,1.0999984741210938,-0.042373708982864855,-0.2800004959106417,-1.2437650879123012,0.6837640960910178,-0.7618827919114679,0.20188180009018453,1.098295676942513,62.16208971350583,17.746788298111007,0.48188229600082894,11,-0.049999237060546875,0.22500228881835227,-0.47500038146972656,-1.75,3.6500015258789062,2,0.04238755701174046,-1.500014305196601,58.29999923706055,-1.1538443480659164,58.0,1.2499964237179206,57.29999923706055,0.04238755701174046
1785,2006-11-09,57.6500015258789,58.099998474121094,57.25,58.0,1505581.0,-0.0025951161446637894,2.0909292679881815,0.8749928474699294,48.78050595930362,46.93561961850178,0.18906861762089022,0.4336456188458939,-0.06285422280220843,-1.4860459834987836,7.137253460113914,0.8499984741210938,-0.09609621695405934,-0.36999835968018147,-1.279827859002026,0.5398311396416631,-0.8249131093411037,0.0849163899807408,1.158361652599197,54.05409863784244,6.35115655690656,0.45491474966092116,11,-0.07500076293944602,0.375,-0.3125019073486257,-1.0500030517578054,4.399997711181648,3,0.052905449372649516,2.6666709052299633,57.79999923706055,-1.500014305196601,58.29999923706055,-1.1538443480659164,58.0,0.052905449372649516
1786,2006-11-10,57.6500015258789,57.849998474121094,57.20000076293945,57.599998474121094,1097524.0,0.0,1.8888983079583601,-0.14286648501360077,40.56602958768125,45.52395512323076,0.10617370552015615,0.369914716156039,-0.0754333639106548,-1.438860711445777,6.624084974972369,0.6499977111816406,-0.08471661266297303,-0.3174983978271584,-1.182170387081932,0.5471735914276152,-0.7498343924545452,0.11483759680022843,1.0720271864952267,34.61546361803652,-8.29571621901956,0.4323359946273876,11,-0.07500076293944602,0.375,-0.175002098083489,-1.0500030517578054,4.149997711181648,4,0.04943622547593085,2.0909292679881815,57.6500015258789,2.6666709052299633,57.79999923706055,-1.500014305196601,58.29999923706055,0.04943622547593085
1787,2006-11-13,58.599998474121094,58.849998474121094,57.54999923706055,57.75,2093652.0,0.01647869771201549,-1.079998779296875,16.998931949956642,52.54237068962729,45.65628916041841,-0.8378744844176111,-0.623882968257476,-1.0433487209116805,-2.322895460728475,6.183465671166881,1.2999992370605469,-0.15230815718341262,0.6399986267089872,-0.1982949855581424,1.4782922389761168,0.22085182057542596,1.0591454328425485,-1.9499969482421946,84.8484638308399,41.24828166377027,0.41914680613356387,11,-0.8499984741210938,-0.5749969482421946,-1.1249990463256836,-1.9249992370605469,2.6000022888183594,0,0.03839590543664673,1.8888983079583601,57.6500015258789,2.0909292679881815,57.6500015258789,2.6666709052299633,57.79999923706055,0.03839590543664673
1788,2006-11-14,58.849998474121094,59.25,58.54999923706055,58.75,1857593.0,0.004266211715183044,-1.8000030517578125,0.11764547486334384,56.77966594833854,47.30564243053318,-1.0230111113529716,-0.8339430389651383,-1.2829412343170645,-2.5072048984556687,6.654967667639264,0.7000007629394531,-0.22734275667341564,0.837498664855957,-0.0858099506062544,1.7608072803181685,0.37584435712484776,1.2991529725870663,-2.1559970092773497,80.48772318313345,34.48618844519814,0.46165430773110727,11,-0.8999977111816406,-0.8249969482421946,-1.399998664855957,-2.049999237060547,4.25,1,0.02209011190254273,-1.079998779296875,58.599998474121094,1.8888983079583601,57.6500015258789,2.0909292679881815,57.6500015258789,0.02209011190254273
1789,2006-11-15,61.5,62.0,59.20000076293945,59.349998474121094,5959186.0,0.04502976371433931,-1.2857165100303307,21.500343327992677,68.5185394496657,51.08400475619197,-3.5090134265318227,-3.3816688778752564,-3.8786322268833544,-5.071447541723707,8.025176066705313,3.1500015258789062,-0.17636586986385794,3.312500190734866,1.5002976557410008,5.124702725728731,2.406398923237937,4.218601458231795,-4.703758593750003,89.58333167764849,43.9200228261208,0.906101267496931,11,-2.174999237060547,-2.174999237060547,-3.987499237060547,-4.700000762939453,2.0999984741210938,2,-0.007317085576251325,-1.8000030517578125,58.849998474121094,-1.079998779296875,58.599998474121094,1.8888983079583601,57.6500015258789,-0.007317085576251325
1790,2006-11-16,60.54999923706055,61.70000076293945,60.45000076293945,61.6500015258789,2348468.0,-0.015447166877064267,1.0833320087865137,-0.5116286084349073,63.06818994609565,53.889901283361304,-2.2290596322871252,-2.3306366404740615,-2.8536142073120914,-4.068283973414907,9.469432230266614,1.25,-0.10678229318237697,2.2224994659423842,0.14012388380795215,4.304875048076816,1.1813116748751682,3.2636872570096003,-3.4415323151855475,69.79164597060617,21.474713505497355,1.0411877910672167,11,-0.9499988555908203,-1.2249984741210938,-2.9749984741210938,-3.75,2.4000015258789062,3,0.014863774355393433,-1.2857165100303307,61.5,-1.8000030517578125,58.849998474121094,-1.079998779296875,58.599998474121094,0.014863774355393433
1791,2006-11-17,60.4000015258789,61.25,59.75,60.54999923706055,2555398.0,-0.0024772537253781035,-1.0689644286244209,0.13636127188678737,63.79312915177683,55.22753869772095,-1.7803001466117436,-2.0826442655343484,-2.6336312700396363,-3.8862133090038,10.592219288705703,1.5,-0.000836535426088858,1.9425016403198185,-0.3182096787609012,4.203212959400538,0.8121459807794551,3.072857299860182,-2.9980426193164007,64.04498427402021,12.146197242265139,1.1303556595403614,11,-0.8000011444091726,-1.075000762939446,-2.6000003814697195,-3.2250003814697195,3.6500015258789134,4,0.027317842210230703,1.0833320087865137,60.54999923706055,-1.2857165100303307,61.5,-1.8000030517578125,58.849998474121094,0.027317842210230703
1792,2006-11-20,60.45000076293945,60.5,59.25,60.0,1457318.0,0.0008278019171759077,3.5454608507480283,-3.00005086340618,65.8823788125145,56.70489182581372,-1.6161774109936005,-2.0984673323378473,-2.6100094702918994,-3.8915478772129575,10.954154271526013,1.25,0.2724175890742302,1.902500915527341,-0.5274602029057363,4.332462033960418,0.6875203563108059,3.117481474743876,-2.772159390770703,55.072495817655295,-2.3527857380982553,1.2149805592165384,11,-0.8500003814697266,-1.125,-2.5249996185302734,-3.125,3.299999237060547,0,0.022332480679615685,-1.0689644286244209,60.4000015258789,1.0833320087865137,60.54999923706055,-1.2857165100303307,61.5,0.022332480679615685
1793,2006-11-21,60.4000015258789,60.79999923706055,59.95000076293945,60.45000076293945,1601360.0,-0.0008271172279489258,1.2666741265570403,-0.1111092273132019,64.0244271201137,58.217248518346345,-1.3823333579179078,-1.984838238325203,-2.512854469373174,-3.8031080928286656,11.161178471942002,0.8499984741210938,0.5245818744215427,1.7475015640258746,-0.8152840446903653,4.310287172742115,0.46610875966775467,3.0288943683839946,-2.462830636040273,42.857181782635514,-16.38262427810728,1.2813928043581182,11,-0.8000011444091726,-1.075000762939446,-2.4750003814697195,-3.075000762939446,3.25,1,0.013245020146527509,3.5454608507480283,60.45000076293945,-1.0689644286244209,60.4000015258789,1.0833320087865137,60.54999923706055,0.013245020146527509
1794,2006-11-22,61.0,61.29999923706055,60.20000076293945,60.25,2073439.0,0.009933749320586216,-1.588236350091104,-15.000228885326319,76.47061756787537,61.29392758596542,-1.654683636996566,-2.479630287776132,-3.0577528952468356,-4.355996669305966,11.499756480867708,1.0999984741210938,0.6569747295875388,2.200000000000003,-0.5495456827709972,4.949545682771003,0.8252271586145028,3.574772841385503,-2.8190593635516947,71.4285491854456,6.155000015237974,1.3747728413855007,11,-1.3999996185302734,-1.6749992370605469,-3.037498474121101,-3.674999237060547,3.8000030517578125,2,0.034426204493788415,1.2666741265570403,60.4000015258789,3.5454608507480283,60.45000076293945,-1.0689644286244209,60.4000015258789,0.034426204493788415
1795,2006-11-23,60.1500015258789,61.20000076293945,59.9000015258789,60.849998474121094,1392661.0,-0.013934401215100034,-1.1666709052299495,-0.9333292643229262,67.48469789667152,64.2848907314088,-0.4612745667991618,-1.5807243215564455,-2.154947776962537,-3.475328089758058,11.73928458727164,1.299999237060554,0.7546884094315018,1.2675014495849553,-1.5424952093723192,4.07749810854223,-0.13749687989368198,2.6724997790635925,-1.7399173276174906,43.90252979651804,-23.76708685748028,1.4049983294786368,11,-0.3750019073486257,-0.825000762939446,-2.137500762939446,-2.825000762939446,4.249999999999993,3,0.057356556287997185,-1.588236350091104,61.0,1.2666741265570403,60.4000015258789,3.5454608507480283,60.45000076293945,0.057356556287997185
1796,2006-11-24,60.04999923706055,60.54999923706055,59.29999923706055,60.20000076293945,2100215.0,-0.0016625484003575108,1.9411817504555207,0.2142888283378725,63.57616897864517,65.51086831907745,0.016728328535137393,-1.411315216177698,-2.005435986601647,-3.334547163942503,12.113018816849072,1.25,0.9185242340771822,1.0774991989135714,-1.7623445288894573,3.9173429267166,-0.34242266498794294,2.4974210628150857,-1.4245200906948199,39.0243675508704,-26.037990574965583,1.4199218639015152,11,0.22500038146972656,-0.7249984741210938,-2.0374984741210938,-2.7249984741210938,4.600002288818345,4,0.048293115116130325,-1.1666709052299495,60.1500015258789,-1.588236350091104,61.0,1.2666741265570403,60.4000015258789,0.048293115116130325
1797,2006-11-27,58.75,60.349998474121094,58.599998474121094,60.099998474121094,1617173.0,-0.02164861371485638,-1.121210159569795,8.999898275774376,52.63158599206095,65.0499705461577,1.4977470170337028,-0.055070408583119956,-0.673236316960903,-2.0049065164326834,12.732534861895001,1.75,1.0934399040660168,-0.2600000381469698,-3.0653711585404793,2.5453710822465396,-1.662685598343721,1.1426855220497814,3.25,5.555610499739329,-54.12277957147334,1.4026855601967534,11,1.5499992370605469,0.5750007629394531,-0.6999998092651367,-1.4249992370605469,4.950000762939453,0,0.09021281790226054,1.9411817504555207,60.04999923706055,-1.1666709052299495,60.1500015258789,-1.588236350091104,61.0,0.09021281790226054
1798,2006-11-28,58.1500015258789,58.95000076293945,57.849998474121094,58.6500015258789,1641779.0,-0.01021273998504002,1.0000069358228054,0.3703707889933144,52.02313693720466,63.217148044773154,2.2216377171985897,0.6075827683220325,-0.039286061510509285,-1.3608908290349646,13.114331515722052,1.1000022888183594,1.3260029487876253,-0.8799985885620174,-3.6530647661026023,1.8930675889785675,-2.26653167733231,0.5065345002082751,3.78199844360352,8.695738707669102,-48.57541741690086,1.3865330887702914,11,1.6249980926513743,1.174999237060554,-0.05000114440917258,-0.825000762939446,6.849998474121101,1,0.09630263675279349,-1.121210159569795,58.75,1.9411817504555207,60.04999923706055,-1.1666709052299495,60.1500015258789,0.09630263675279349
1799,2006-11-29,59.29999923706055,59.45000076293945,58.25,58.849998474121094,1648379.0,0.0197764003612253,2.1999857585359774,-0.9000015258789062,58.54921972560241,62.71504024249612,0.8121587344886834,-0.4721096980513835,-1.1654473461266335,-2.4669225040152867,13.521363726054991,1.299999237060554,1.451482728811989,0.20999908447265625,-2.530074003392663,2.9500721723379755,-1.1600374594599998,1.5800356284053123,2.468720672607418,43.283575291254785,-13.799894321634874,1.3700365439326587,11,0.27499961853027344,0.02500152587890625,-1.149998664855957,-1.6749992370605469,8.750003814697266,2,0.0733558574162636,1.0000069358228054,58.1500015258789,-1.121210159569795,58.75,1.9411817504555207,60.04999923706055,0.0733558574162636
1800,2006-11-30,60.25,61.75,59.099998474121094,59.5,4469544.0,0.016020249159560462,-2.419350075309359,1.6666638409697792,62.26415433846613,62.54515415212827,-0.20659813525372783,-1.2250137535312717,-2.0720216548800465,-3.3446326382035068,13.798869494015015,2.6500015258789062,1.5637179308321052,0.994999885559082,-1.5958546782999505,3.5858544494181146,-0.3004273963704307,2.2904271674885948,-2.4000015258789062,61.5384765865711,1.5463258011208936,1.2954272819295158,11,-0.4500007629394531,-0.9249992370605469,-2.09999942779541,-2.549999237060547,7.400001525878892,3,0.07551872285075212,2.1999857585359774,59.29999923706055,1.0000069358228054,58.1500015258789,-1.121210159569795,58.75,0.07551872285075212
1801,2006-12-01,58.9000015258789,60.95000076293945,58.54999923706055,59.849998474121094,2511220.0,-0.0224066136783585,-1.909090068387055,-1.2666625976562595,51.36365118106574,60.931962193078405,1.0149858136614966,0.2645631855154562,-0.6724338924508757,-1.9079041754474204,13.92550656314727,2.4000015258789062,1.3043747354573654,-0.43499870300293964,-2.865528219219108,1.9955308132132288,-1.6502634611110238,0.7802660551051446,-0.9720030212402264,26.923144639569756,-28.688685040713445,1.215264758108084,12,0.8999977111816477,0.424999237060554,-0.8125009536743093,-1.200000762939446,10.249999999999993,4,0.09337860539075638,-2.419350075309359,60.25,2.1999857585359774,59.29999923706055,1.0000069358228054,58.1500015258789,0.09337860539075638
1802,2006-12-04,59.6500015258789,59.75,59.1500015258789,59.4000015258789,1313347.0,0.012733446189648667,1.6666779695499796,-0.2631587401018307,53.47827644565508,59.76016767369411,0.15597437031730976,-0.3746956028634614,-1.3695546007523163,-2.564335722008032,14.798413318867723,0.8499984741211009,1.1610355120408968,0.23250122070312074,-2.117924280211703,2.5829267216179446,-0.9427115297542912,1.4077139711605327,-1.6455629913330014,46.15390634628421,-6.050577222166218,1.1752127504574106,12,0.14999771118164773,-0.325000762939446,-1.5750017166137624,-1.950000762939446,9.799995422363288,0,0.08382229458671109,-1.909090068387055,58.9000015258789,-2.419350075309359,60.25,2.1999857585359774,59.29999923706055,0.08382229458671109
1803,2006-12-05,59.79999923706055,59.849998474121094,58.75,59.849998474121094,1598101.0,0.0025146304668000052,43.00061036087587,-0.1999969482421875,40.555539307750315,55.769603422569105,-0.0984357177194326,-0.42852594398404165,-1.4815707322691054,-2.606967463415778,15.7913898442023,1.0999984741210938,1.016402422914723,0.3074989318847656,-1.9878681165559442,2.6028659803254754,-0.8401845923355893,1.4551824561051205,-1.7206494732055688,44.285692487444194,-3.058817036954352,1.1476835242203538,12,0.0,-0.47499847412109375,-1.7249994277954102,-2.0999984741210938,10.000003814697266,1,0.06521741765277334,1.6666779695499796,59.6500015258789,-1.909090068387055,58.9000015258789,-2.419350075309359,60.25,0.06521741765277334
1804,2006-12-06,60.25,60.54999923706055,59.54999923706055,59.75,1943448.0,0.007525096466231451,-1.2222184546263721,-10.000152590218967,48.23529622959304,53.630781015115936,-0.7442811592443235,-0.7226166522185906,-1.868234943021669,-2.9770314757577623,16.391569174265015,1.0,0.8505919478522657,0.6349996566772447,-1.5383069532576883,2.8083062666121776,-0.45165364829022536,1.7216529616447147,-2.0972372314221204,53.12501117586823,8.263833713116263,1.0866533049674671,12,-0.4500007629394531,-0.9249992370605469,-2.1750001907348633,-2.549999237060547,7.9499969482421875,2,0.07883817427385886,43.00061036087587,59.79999923706055,1.6666779695499796,59.6500015258789,-1.909090068387055,58.9000015258789,0.07883817427385886
1805,2006-12-07,60.70000076293945,61.4000015258789,59.9000015258789,59.95000076293945,2056666.0,0.007468892330945387,-2.5294181005465655,1.5,51.70454274524086,52.31171143362657,-1.2382781368033378,-0.9827915349389471,-2.2467523716312954,-3.3540458929695376,17.20271196166663,1.5,0.7153550515592357,0.9325004577636733,-1.0825154616952872,2.947516377222634,-0.07500750196580697,1.9400084174931536,-2.4752932497331344,75.43858944654829,31.64067190471961,1.0075079597294816,12,-0.9000015258789062,-1.375,-2.6250009536743164,-3.0,7.799999237060547,3,0.12108735084738131,-1.2222184546263721,60.25,43.00061036087587,59.79999923706055,1.6666779695499796,59.6500015258789,0.12108735084738131
1806,2006-12-08,60.5,61.1500015258789,59.599998474121094,60.45000076293945,2046583.0,-0.0032949054435854608,1.2962969242289517,0.0666656494140625,50.27932556100602,52.05034916350935,-1.0814588698076975,-0.5885012320883476,-1.9825660780149974,-3.069505445643138,17.905782132065852,1.5500030517578054,0.4085494402815044,0.5899997711181655,-1.1830738995047128,2.3630734417410437,-0.29653706419327364,1.4765366064296046,-2.2047866370578078,66.03769782432843,22.688323096354694,0.8865368353114377,12,-0.7000007629394531,-1.1749992370605469,-2.549999237060547,-2.799999237060547,7.900001525878892,4,0.1181818434029569,-2.5294181005465655,60.70000076293945,-1.2222184546263721,60.25,43.00061036087587,59.79999923706055,0.1181818434029569
1807,2006-12-11,60.849998474121094,61.1500015258789,60.6500015258789,61.04999923706055,1716597.0,0.005785098745803241,1.499966621844661,-4.0000762951094835,52.432417942701164,52.095824830786746,-1.231780929730455,-0.8024337234075176,-2.279107602561055,-3.348037896474011,19.04761336238807,0.6500015258788991,0.23443984141056262,0.827498245239255,-0.8799079593506889,2.534904449829199,-0.026204857055716957,1.681201347534227,-2.4856893784377476,79.24517980889118,34.353299162017365,0.8537031022949735,12,-0.8499984741210938,-1.2499980926513672,-2.8999977111816406,-3.1499977111816406,10.099998474121094,0,0.13640103960376782,1.2962969242289517,60.5,-2.5294181005465655,60.70000076293945,-1.2222184546263721,60.25,0.13640103960376782
1808,2006-12-12,60.1500015258789,61.0,59.95000076293945,61.0,2817810.0,-0.011503647753416057,1.4705908752277603,4.249976158233075,45.45454916354009,50.64086143500204,-0.24389758212633694,-5.2876873333218555e-05,-1.5165666033929668,-2.5926935426593687,19.602798705578504,1.0499992370605469,0.09273604475690433,0.06250114440917542,-1.553495635784543,1.678497924602894,-0.7454972456876803,0.8704995345060311,-1.7179786121092206,32.432516026863425,-8.726633250971219,0.8079983900968591,12,-1.9073486257070726e-06,-0.5500011444091726,-2.2250003814697195,-2.450000762939446,9.799995422363288,1,0.15461338630826238,1.499966621844661,60.849998474121094,1.2962969242289517,60.5,-2.5294181005465655,60.70000076293945,0.15461338630826238
1809,2006-12-13,61.04999923706055,61.04999923706055,60.4000015258789,60.5,2239192.0,0.014962555084798046,1.363631319401603,-0.6470590875227706,54.78722691912956,49.81009172174243,-0.971741289982262,-0.9860472381838434,-2.3680630010536134,-3.424363278583769,18.117724432923975,0.8999977111816477,0.17166582377365813,0.9849988937377958,-0.5591234364254305,2.529121223901022,0.2129377286561862,1.7570600588194054,-2.55161678156626,80.55546136565962,38.101575254312465,0.7720611650816118,12,-1.0749988555908203,-1.4499988555908203,-3.1624984741210938,-3.3499984741210938,8.850002288818345,2,0.14332520760107648,1.4705908752277603,60.1500015258789,1.499966621844661,60.849998474121094,1.2962969242289517,60.5,0.14332520760107648
1810,2006-12-14,61.45000076293945,61.5,60.75,61.349998474121094,2855730.0,0.006552031627808486,6.499971389879647,0.18182259552361996,57.216510657174716,50.46040944131009,-1.3227199258917466,-1.3862389656557426,-2.7316460007240693,-3.778564635247882,16.66392694572298,0.75,0.3287920162118212,1.3400003433227567,-0.31230219734419506,2.9923028839897086,0.5138490729892808,2.1661516136562327,-2.8865859565550522,97.36846332071138,52.230221923680496,0.826151270333477,12,-1.3250007629394531,-1.8500003814697266,-3.5625,-3.75,8.85000228881836,3,0.10984533932461171,1.363631319401603,61.04999923706055,1.4705908752277603,60.1500015258789,1.499966621844661,60.849998474121094,0.10984533932461171
1811,2006-12-15,62.04999923706055,62.599998474121094,61.25,61.70000076293945,2858130.0,0.00976401084901135,-1.15999755859375,3.499904634751097,68.33335240684383,52.11097343699772,-1.5968245535343613,-1.9566016755060787,-3.2681603393597527,-4.324018812589287,16.195617376912228,1.3499984741210938,0.3504684869572472,1.8574989318847628,-0.00692493316557119,3.7219227969350968,0.9252869993595922,2.7897108644099333,-3.422852726803832,79.24529388309166,27.89802011669868,0.9322119325251679,12,-1.375,-2.1499996185302734,-4.249998092651367,-4.349998474121094,7.200000762939453,4,0.10394844226020661,6.499971389879647,61.45000076293945,1.363631319401603,61.04999923706055,1.4705908752277603,60.1500015258789,0.10394844226020661
1812,2006-12-18,61.79999923706055,62.5,61.599998474121094,62.4000015258789,1663727.0,-0.004029008913358445,1.2500059604701619,-1.7142997275204157,71.09827685737378,55.50461094251144,-1.1284427773426842,-1.68675847347194,-2.9337057510017814,-4.0211729153037865,16.24237333723594,0.9000015258789062,0.24156380361176844,1.539999008178711,-0.4567343341613608,3.5367323505187827,0.5416323370086715,2.5383656793487503,-3.0139386482492583,69.81132347077292,12.52905387247911,0.9983666711700362,12,-0.7250003814697266,-1.7250003814697266,-3.999998092651367,-4.099998474121094,10.85000228881836,0,0.10679615485918026,-1.15999755859375,62.04999923706055,6.499971389879647,61.45000076293945,1.363631319401603,61.04999923706055,0.10679615485918026
1813,2006-12-19,61.20000076293945,61.849998474121094,60.95000076293945,61.5,1533779.0,-0.009708713293337445,-1.2499964237179029,0.49999682109774446,61.72841773713782,57.00384666557197,-0.34527950795173723,-1.0790779507933337,-2.2673786701836462,-3.3585072360613566,15.850403833972514,0.8999977111816406,0.37028779616831287,0.9000005722045898,-1.1401224836227897,2.9401236280319694,-0.12006095570909991,1.9200621001182796,-2.2613826587157746,36.36365212687028,-21.752084173643667,1.0200615279136889,12,-0.10000228881835938,-0.9750022888183594,-3.3125,-3.5,11.950000762939453,1,0.15931366117248458,1.2500059604701619,61.79999923706055,-1.15999755859375,62.04999923706055,6.499971389879647,61.45000076293945,0.15931366117248458
1814,2006-12-20,63.099998474121094,63.20000076293945,61.75,61.75,2134468.0,0.03104571384796806,-1.1481517064431723,-4.500006357844945,65.74586916202996,58.56399404521521,-2.009847224678346,-2.96573731096953,-4.075990088641454,-5.212894054705501,15.38080974990294,2.0,0.47511751625351195,2.694998359680177,0.3152825045371017,5.074714214823253,1.5051404321086395,3.884856287251715,-4.0149251551015155,95.91827519684611,36.656023767816066,1.1898579275715362,12,-1.6999988555908203,-2.5749988555908203,-5.112497329711914,-5.399997711181641,9.75,2,0.10855782313418683,-1.2499964237179029,61.20000076293945,1.2500059604701619,61.79999923706055,-1.15999755859375,62.04999923706055,0.10855782313418683
1815,2006-12-21,63.599998474121094,64.25,62.79999923706055,63.1500015258789,1958305.0,0.00792393046102946,-1.5217371113160356,0.33333144953009053,78.65855530713468,61.71724179478507,-2.296749855610841,-3.3666286830098073,-4.517206966218289,-5.651937274228786,15.411142658297749,1.4500007629394531,0.7568068791513767,3.022498512268065,0.2524579592934586,5.792539065242671,1.6374782357807618,4.407518788755368,-4.26802950846632,80.30297951044707,16.249859544057642,1.3850202764873043,12,-1.4999980926513672,-2.549999237060547,-4.274997711181641,-4.599998474121094,8.800003051757812,3,0.09905665413374609,-1.1481517064431723,63.099998474121094,-1.2499964237179029,61.20000076293945,1.2500059604701619,61.79999923706055,0.09905665413374609
1816,2006-12-22,62.95000076293945,63.6500015258789,62.95000076293945,63.6500015258789,1179044.0,-0.010220090043651875,1.0000000000000202,-1.555567800345828,70.37039827857978,63.7103507209938,-1.4110598711245146,-2.622697557657105,-3.809931567784787,-4.956917349072562,16.084523191774462,0.700000762939446,0.9241034323871702,2.2275007247924776,-0.7239429809335931,5.178944430518548,0.7517788719294387,3.7032225776555165,-3.224589314537063,60.60607461780771,-5.475252723772201,1.4757218528630365,12,-0.8500003814697266,-1.9000015258789062,-3.4875001907348633,-3.950000762939453,9.700000762939453,4,0.11675936774802276,-1.5217371113160356,63.599998474121094,-1.1481517064431723,63.099998474121094,-1.2499964237179029,61.20000076293945,0.11675936774802276
1817,2006-12-27,64.05000305175781,64.05000305175781,62.9000015258789,63.4000015258789,991485.0,0.017474222009318252,2.5384579269223315,-0.9285725963346445,73.4807058334573,66.82436812876239,-2.2455491923522644,-3.4838995997818145,-4.840304976276144,-5.985084953958079,17.548417789389916,1.1500015258789134,1.064290253488572,3.062502861022949,-0.08824852942682071,6.213254251472719,1.4871271657980643,4.637878556247834,-3.96262451922761,93.93948501575008,24.06425356893763,1.5753756952248836,12,-1.7250022888183594,-3.0000038146972656,-4.587502479553223,-5.0500030517578125,8.75,2,0.08118652147510663,1.0000000000000202,62.95000076293945,-1.5217371113160356,63.599998474121094,-1.1481517064431723,63.099998474121094,0.08118652147510663
1818,2006-12-28,63.75,64.30000305175781,63.349998474121094,64.05000305175781,886375.0,-0.004683888172735684,1.375002384176696,-0.46154207307768547,69.66293483292469,68.47722456362851,-1.543499094802165,-2.8910745918354834,-4.442097459546716,-5.619850919167803,19.38103510322709,0.9500045776367188,1.246353550816572,2.482499885559079,-0.601119669738793,5.566119440856951,0.9406901079101431,4.024309663208015,-3.3296117500722104,78.43127868499315,6.171340578269309,1.5418097776489372,12,-1.2249984741210938,-2.674999237060547,-4.28749942779541,-4.75,9.5,3,0.1396078670726102,2.5384579269223315,64.05000305175781,1.0000000000000202,62.95000076293945,-1.5217371113160356,63.599998474121094,0.1396078670726102
1819,2006-12-29,63.6500015258789,63.9000015258789,63.25,63.54999923706055,573309.0,-0.0015686035156251554,1.1666634877644328,-0.3333375718427107,67.25148338329616,69.59222153319755,-1.1576435634426616,-2.5807940479559264,-4.24947935694513,-5.462524284800814,21.260515360367588,0.6500015258788991,1.3939598589832798,2.165001296997062,-0.9478074768140701,5.277810070808194,0.6085969100914923,3.7214056839026313,-2.841651795768108,56.666675143749664,-14.563652766093846,1.5564043869055666,12,-1.0249996185302663,-2.575000762939446,-4.187500953674309,-4.650001525878899,8.750000000000007,4,0.14925372776523016,1.375002384176696,63.75,2.5384579269223315,64.05000305175781,1.0000000000000202,62.95000076293945,0.14925372776523016
1820,2007-01-02,64.80000305175781,65.19999694824219,64.05000305175781,64.30000305175781,1243619.0,0.018067580491908375,-1.29998779296875,4.999885561701671,72.63161318456798,70.0698060640558,-1.991948551181892,-3.554694054673213,-5.283529039763302,-6.532759637388942,21.875089246893996,1.5499954223632884,1.7278351320051755,3.087502670288089,-0.2983623581962007,6.473367698772385,1.394570156045944,4.7804351845302335,-3.642487989482319,82.60892640936764,10.278860634214922,1.6929325142421472,1,-1.7250041961669922,-3.275005340576172,-5.337502479553223,-5.725002288818359,7.25,1,0.12422831856865035,1.1666634877644328,63.6500015258789,1.375002384176696,63.75,2.5384579269223315,64.05000305175781,0.12422831856865035
1821,2007-01-03,64.40000152587889,65.0,63.79999923706055,64.69999694824219,1186710.0,-0.006172862762975906,1.6666638409697792,-0.5999908447265909,68.58641232143798,69.79071000450736,-1.3673328959985867,-2.8685937210292565,-4.77144491914062,-6.059298318977483,22.900907967819688,1.2000007629394531,1.9043671329673586,2.4125011444091626,-0.90426335530843,5.729265644126755,0.7541188945503663,4.070883394267959,-2.7573886372873986,65.21752110526876,-5.980150959598191,1.6583822498587963,1,-1.3250026702880717,-2.8750038146972514,-4.850001335144029,-5.225002288818345,8.65000152587892,2,0.1242235995411467,-1.29998779296875,64.80000305175781,1.1666634877644328,63.6500015258789,1.375002384176696,63.75,0.1242235995411467
1822,2007-01-04,64.65000152587889,64.84999847412111,63.9000015258789,64.09999847412111,1489965.0,0.0038819874856608205,-1.0000000000000149,-1.8333714808878936,74.72527887118464,71.23480568606813,-1.3081068011679946,-2.872051571747079,-4.931548708973054,-6.2432192751879185,23.982163207098147,0.9499969482422088,2.0469525853479027,2.4125011444091626,-0.9161437036169104,5.741145992435229,0.7481787203961261,4.076823568422199,-2.5805025501293173,71.7950624046317,-4.128258937267418,1.6643224240130334,1,-1.1750030517577983,-3.1250038146972514,-4.850001335144029,-5.475002288818345,8.799995422363295,3,0.12374322987135078,1.6666638409697792,64.40000152587889,-1.29998779296875,64.80000305175781,1.1666634877644328,63.6500015258789,0.12374322987135078
1823,2007-01-05,63.70000076293945,64.90000152587889,63.70000076293945,64.55000305175781,2217053.0,-0.014694520348296658,-1.8235236039367235,-1.5454501317797997,64.48088024020495,71.0942513614209,0.03778612069580589,-1.7021623294670434,-3.889554016446567,-5.238379712899736,25.391036360287366,1.200000762939439,2.017869066863753,1.2675003051757798,-1.9135755946480515,4.448576204999618,-0.3230376447361323,2.858038255087699,-1.2548420304907637,23.07699831761806,-50.10156572452112,1.5905379499119188,1,0.29999732971191406,-2.1750030517578125,-3.887500762939453,-4.525001525878906,8.89999771118164,4,0.14285717707734658,-1.0000000000000149,64.65000152587889,1.6666638409697792,64.40000152587889,-1.29998779296875,64.80000305175781,0.14285717707734658
1824,2007-01-08,65.0,65.94999694824219,64.69999694824219,65.5,3291151.0,0.02040815104380478,-1.2727146622277707,0.58823371016457,67.66168908734592,69.87237733699993,-1.0776848592777384,-2.770081020393775,-5.072497023386454,-6.483407558506563,26.596391125793062,2.2499961853027344,2.0284973511612634,2.3299995422363295,-0.8741763213692764,5.534175405841943,0.727911610433523,3.932087474039136,-2.224260681656091,57.77784182712441,-11.83107433710557,1.6020879318028054,1,-0.5750007629394531,-2.9000015258789062,-5.449999809265137,-5.825000762939453,8.550003051757812,0,0.12692307692307692,-1.8235236039367235,63.70000076293945,-1.0000000000000149,64.65000152587889,1.6666638409697792,64.40000152587889,0.12692307692307692
1825,2007-01-09,68.05000305175781,68.80000305175781,65.94999694824219,65.94999694824219,5456347.0,0.04692312387319708,-1.7142836382660254,-4.20001220703125,74.00000793456786,70.27566729877637,-3.8331710726935455,-5.524448458608013,-7.982096186286512,-9.461742209941505,27.718263200107142,3.8000030517578125,2.292518227468264,5.01250247955322,1.1427974312301643,8.882207527876275,3.077649955391692,6.947355003714748,-4.829867665228143,85.29412424687813,16.205852260330474,1.9348525241615284,1,-2.200000762939453,-4.375001907348633,-8.600003242492676,-8.875003814697266,6.549995422363281,1,0.06392356030921187,-1.2727146622277707,65.0,-1.8235236039367235,63.70000076293945,-1.0000000000000149,64.65000152587889,0.06392356030921187
1826,2007-01-10,67.65000152587889,68.65000152587889,67.40000152587889,67.84999847412111,2470714.0,-0.00587805301896438,-2.5714441416892284,-0.0952363652217013,73.1225289291138,70.23586986496043,-3.0132365806794894,-4.807821280277736,-7.435384519918074,-8.989275584671624,29.17704935091001,1.25,2.3744115090981595,4.255000877380354,0.06454652900750091,8.445455225753207,2.1597737031939346,6.350228051566781,-3.5370873129127176,77.45096059269869,8.104917550307334,2.095227174186426,1,-1.6249999999999858,-3.9750003814697124,-8.087501525878892,-8.475002288818345,6.2999954223632955,2,0.06504067149497028,-1.7142836382660254,68.05000305175781,-1.2727146622277707,65.0,-1.8235236039367235,63.70000076293945,0.06504067149497028
1827,2007-01-11,69.15000152587889,69.19999694824219,67.69999694824219,67.84999847412111,2041384.0,0.022172948502095613,1.1428664850136239,-6.500114442663159,79.33578130731709,71.31063058433737,-4.150156255994716,-5.95967931065411,-8.760159922816968,-10.400167210258317,30.772187914523407,1.5499954223632955,2.358253969309871,5.340000724792468,0.6025117648688791,10.07748968471605,2.97125624483067,7.708745204754258,-4.287153098706057,99.09099169019618,24.516507978683833,2.368744479961791,1,-2.9250030517577983,-5.175003051757798,-9.587501525878892,-9.975002288818345,4.349998474121108,3,0.056399153142742575,-2.5714441416892284,67.65000152587889,-1.7142836382660254,68.05000305175781,-1.2727146622277707,65.0,0.056399153142742575
1828,2007-01-12,69.44999694824219,69.69999694824219,68.30000305175781,68.55000305175781,1522811.0,0.004338328499544852,1.0,0.6923013721140567,76.56902109478887,72.345912552281,-3.974543594728871,-5.825916531686119,-8.869772543177788,-10.616388728006939,33.1536535997849,1.399993896484375,2.5080313072324714,5.174996376037598,0.13416261212296376,10.215830139952239,2.6545794940802807,7.695413257994915,-3.8064617872768736,95.0,22.170077500819957,2.5204168819573196,1,-2.749998092651367,-5.224998474121094,-9.887496948242188,-10.27499771118164,4.100006103515625,4,0.05759539489945564,1.1428664850136239,69.15000152587889,-2.5714441416892284,67.65000152587889,-1.7142836382660254,68.05000305175781,0.05759539489945564
1829,2007-01-15,69.80000305175781,70.0,69.40000152587889,69.44999694824219,1356055.0,0.005039684937300448,-1.666677969549927,0.38889830795836017,76.27118205723195,72.75030909368812,-3.7553444244528436,-5.783295900947138,-9.032686685425134,-10.869356498231653,35.65803525940473,0.599998474121108,2.5507401305202535,5.0875022888183565,-0.28287286945371193,10.457877447090418,2.4023147096823294,7.772689867954391,-3.3451755333371267,95.06180746813553,22.219751171361253,2.685187579136032,1,-2.950002670288086,-5.025003433227539,-10.237503051757812,-10.625003814697266,4.0,0,0.04011454584446139,1.0,69.44999694824219,1.1428664850136239,69.15000152587889,-2.5714441416892284,67.65000152587889,0.04011454584446139
1830,2007-01-16,68.19999694824219,70.0,68.19999694824219,69.69999694824219,2468169.0,-0.0229227225438543,-1.4000040690104167,-4.285639550091551,70.58818953541837,72.9727287841304,-1.8129847745307899,-3.849009273590724,-7.223249864928441,-9.183025963209175,37.52182177164073,1.8000030517578125,2.646030776714106,3.149996376037592,-2.2054733381931726,8.50546609026835,0.4722615189222097,5.827731233152974,-1.036134933505636,30.769072763926232,-41.81882461584249,2.6777348571153796,1,-1.349996566772461,-3.3999977111816406,-8.637496948242188,-9.02499771118164,5.910003662109375,1,0.07844584080518091,-1.666677969549927,69.80000305175781,1.0,69.44999694824219,1.1428664850136239,69.15000152587889,0.07844584080518091
1831,2007-01-17,68.5,68.55000305175781,67.19999694824219,67.19999694824219,1993924.0,0.00439887192349131,-1.0769275913471132,-0.866668701171875,68.61920318608088,72.29427593022996,-1.6430230820581357,-3.837783514057463,-7.317301353525615,-9.392486946253115,38.44781639554179,1.350006103515625,2.8165874150625,3.1274993896484347,-2.2441097563794727,8.499108535676342,0.44169481663448096,5.813303962662388,1.5,46.428629816731245,-22.489391559654536,2.685804573013955,1,-1.6499996185302734,-3.700000762939453,-8.9375,-9.325000762939453,5.5,2,0.08905107261490652,-1.4000040690104167,68.19999694824219,-1.666677969549927,69.80000305175781,1.0,69.44999694824219,0.08905107261490652
1832,2007-01-18,68.40000152587889,69.44999694824219,68.30000305175781,68.94999694824219,1677709.0,-0.0014598317389942217,-2.0666815865233006,-0.42307240865289775,69.78721483957499,72.8838686634933,-1.0673947523358152,-3.391880623610021,-7.0308336015291815,-9.212785704990218,39.55699429289767,1.149993896484375,2.838538525936741,2.697500801086406,-2.559722242243467,7.954723844416286,0.0688892794214695,5.326112322751342,1.599998474121108,42.85725963346198,-23.830565175568566,2.62861152166494,1,-1.0500030517577983,-3.4250011444091655,-8.837501525878892,-9.075000762939439,5.189994812011733,3,0.0811402821425884,-1.0769275913471132,68.5,-1.4000040690104167,68.19999694824219,-1.666677969549927,69.80000305175781,0.0811402821425884
1833,2007-01-19,70.94999694824219,71.5,68.84999847412111,68.84999847412111,3294805.0,0.03728063399820991,-1.5238128108526605,-3.818210822732886,75.7041871370667,73.77747955790672,-2.7723714711660534,-5.453586810745236,-9.37055533558555,-11.665844412487871,41.630785158563214,3.099998474121108,3.0242153926749467,4.75999641418457,-0.5472570440598759,10.06724987242901,2.1063696850623472,7.413623143306793,-3.75,87.20924043221376,18.458452656071117,2.65362672912222,1,-2.2249984741210938,-5.224996566772461,-11.149996757507324,-11.624996185302734,3.410003662109375,4,0.0359408479413752,-2.0666815865233006,68.40000152587889,-1.0769275913471132,68.5,-1.4000040690104167,68.19999694824219,0.0359408479413752
1834,2007-01-22,69.94999694824219,71.69999694824219,69.80000305175781,71.5999984741211,3140426.0,-0.014094433305324783,1.0540491498373081,-0.7857155832313105,68.32736648162451,73.14718606313522,-1.113466085406671,-4.125611786784475,-8.151447386154942,-10.57932700585203,43.01232546996817,1.899993896484375,3.1406409590879463,3.417496490478513,-1.9340659548998076,8.76905893585684,0.7417152677893455,6.093277713167673,-2.6639999389648494,61.111111111111114,-5.643541191467747,2.6757812226891633,1,-0.5,-3.8999977111816406,-10.074996948242188,-10.624996185302734,1.4500045776367188,0,0.05146542188099534,-1.5238128108526605,70.94999694824219,-2.0666815865233006,68.40000152587889,-1.0769275913471132,68.5,0.05146542188099534
1835,2007-01-23,69.90000152587889,70.69999694824219,69.30000305175781,70.25,1592489.0,-0.0007147308726873636,1.240003906273842,0.21212009118274863,70.0729859936614,72.80834795919608,-0.8643464415027466,-3.7728731990673765,-7.87357181988861,-10.44541999792149,43.76933592855796,1.399993896484375,3.480686477611499,3.0525009155273324,-2.3139110293347898,8.418912860389455,0.3692949430962784,5.735706887958386,-2.4374445190429554,60.0001017252601,-6.66193183713721,2.683205972431061,1,-0.45000457763670454,-3.6750030517577983,-10.112501144409165,-10.575000762939439,0.5000000000000142,1,0.05579401202781131,1.0540491498373081,69.94999694824219,-1.5238128108526605,70.94999694824219,-2.0666815865233006,68.40000152587889,0.05579401202781131
1836,2007-01-24,70.30000305175781,70.5999984741211,69.5,70.15000152587889,2091594.0,0.00572248236261963,1.9333591039947917,-0.4285776566757725,70.39710843320394,71.81516208429461,-0.9486776618837354,-3.7882218714709097,-8.036346754268635,-10.759130407138287,44.567256172984926,1.0999984741210938,3.720955806276123,3.0850023269653377,-2.162963351764745,8.33296800569542,0.46101948760029643,5.708985166330379,-2.66794844726563,58.82363500911041,-6.892130417622049,2.6239828393650413,1,-0.850006103515625,-3.975004196166992,-10.43750286102295,-10.97500228881836,0.399993896484375,2,0.05419626448363979,1.240003906273842,69.90000152587889,1.0540491498373081,69.94999694824219,-1.5238128108526605,70.94999694824219,0.05419626448363979
1837,2007-01-25,69.25,70.69999694824219,68.55000305175781,70.5,3380264.0,-0.014936031382313808,1.6060628479479164,-8.333248563144524,69.89245841640651,71.07332178669658,0.13075184589430933,-2.454517998290413,-6.787053066453147,-9.636049485142621,44.911341772782436,2.149993896484375,3.576207209451411,1.7749994277954073,-3.325928171048105,6.8759270266389265,-0.7754643716263558,4.3254632272171705,-1.4552277017578206,22.222168399228824,-46.86763804024662,2.5504637994217587,1,0.1999969482421875,-2.9250011444091797,-8.96250057220459,-9.625,0.5500030517578125,3,0.06859205776173294,1.9333591039947917,70.30000305175781,1.240003906273842,69.90000152587889,1.0540491498373081,69.94999694824219,0.06859205776173294
1838,2007-01-26,72.6500015258789,73.5,68.44999694824219,68.5,6415038.0,0.0490974949585401,-1.3764677582365898,-3.320001220703125,73.83176459459408,70.80227540195904,-3.0928382036809836,-5.4320717115546415,-9.95220618056505,-12.929686690008872,45.50603171651939,5.0500030517578125,3.562916934382642,4.730000877380377,-0.552282331126122,10.012284085886868,2.0888592731271274,7.371142481633626,-4.699020241636731,83.16835721861148,12.125201407203576,2.6411416042532463,1,-2.3000030517578125,-5.42500114440918,-12.075002670288086,-13.025001525878906,-4.400001525878906,4,0.012938675736667182,1.6060628479479164,69.25,1.9333591039947917,70.30000305175781,1.240003906273842,69.90000152587889,0.012938675736667182
1839,2007-01-29,73.1500015258789,74.4000015258789,72.30000305175781,72.4000015258789,2650668.0,0.006882312312435301,-3.4210636213238246,0.18072282511779597,68.88887256262163,70.61346240498163,-3.4281770317932967,-5.4640060626901175,-10.292136199711564,-13.312948177940811,46.337425038720184,2.0999984741210938,3.3299444856910867,4.755000877380368,-0.618314617208739,10.128316371969468,2.0683431300858217,7.441658624674915,-4.86607911869126,78.99161280147305,9.34830041368214,2.68665774729455,1,-2.3500022888183594,-5.075000762939453,-12.487503051757812,-13.525001525878906,-3.8499984741210938,0,0.016541340522659986,-1.3764677582365898,72.6500015258789,1.6060628479479164,69.25,1.9333591039947917,70.30000305175781,0.016541340522659986
1840,2007-01-30,72.8499984741211,73.4000015258789,71.94999694824219,72.69999694824219,2310381.0,-0.004101203629526595,1.319993164104223,0.20000203450520834,69.40296043079854,70.7005465432836,-2.6811576142032436,-4.7748020555432475,-9.801622882882647,-12.881597161326141,46.49097533404476,1.4500045776367188,3.1690363314383205,4.052498054504397,-1.3924869633394934,9.497483072348295,1.330005545582452,6.774990563426343,-4.400001525878906,73.94954858381877,5.075167652684883,2.7224925089219476,1,-1.4999961853027344,-4.249998092651367,-11.88749885559082,-12.924997329711914,-3.8499984741210938,1,-0.019903870674167212,-3.4210636213238246,73.1500015258789,-1.3764677582365898,72.6500015258789,1.6060628479479164,69.25,-0.019903870674167212
1841,2007-01-31,72.4000015258789,73.0,72.0,72.19999694824219,1334386.0,-0.006177034422341743,-2.3333418104599266,1.3333502873709373,63.157888234058575,69.9639546982262,-1.8101210649240471,-3.894403222698031,-9.157581150076581,-12.303930584719403,46.93132524390145,1.0,2.9817791684090764,3.202501106262204,-2.0544213767076798,8.459423589232088,0.5740398647772622,5.830962347747146,-3.474004211425779,66.38658048235688,1.279275005323754,2.62846124148494,1,-0.9750022888183594,-3.75,-10.82500171661377,-11.950000762939453,-1.8800048828125,2,-0.02762430881006428,1.319993164104223,72.8499984741211,-3.4210636213238246,73.1500015258789,-1.3764677582365898,72.6500015258789,-0.02762430881006428
1842,2007-02-01,72.6500015258789,73.5999984741211,72.19999694824219,72.55000305175781,2508395.0,0.0034530386012581182,-2.499957085228736,0.49998092695021934,63.0081373934909,68.55328250449556,-1.5576646139881092,-3.70425219608515,-9.2082424320255,-12.422712746014,47.46330494248026,1.4000015258789062,2.9891302511063174,3.0525011062622127,-1.9592194547297055,8.064221667254131,0.5466408257662465,5.558361386758179,-3.286083874511718,70.58825792206227,8.879566273302771,2.5058602804959618,2,-1.2250022888183594,-4.0,-11.07500171661377,-12.200000762939453,-2.720001220703125,3,-0.0268410810279488,-2.3333418104599266,72.4000015258789,1.319993164104223,72.8499984741211,-3.4210636213238246,73.1500015258789,-0.0268410810279488
1843,2007-02-02,72.80000305175781,73.25,72.1500015258789,72.3499984741211,1911113.0,0.002064714696880854,-1.588236350091104,4.500114442664225,62.39668796170418,67.89431822450442,-1.5842458342523855,-3.3071060033847175,-9.151440405013027,-12.452864084267382,48.24457313059492,1.0999984741210938,3.048458893797573,2.747502517700198,-1.6208621766259483,7.115867212026345,0.5633201705371249,4.931684864863271,-3.0331986904296855,34.69406185091879,-21.854018728286434,2.1841823471630737,2,-1.3750038146972656,-3.9750022888183594,-11.112503051757812,-12.35000228881836,-2.5600051879882812,4,-0.041208789481329,-2.499957085228736,72.6500015258789,-2.3333418104599266,72.4000015258789,1.319993164104223,72.8499984741211,-0.041208789481329
1844,2007-02-05,73.25,73.6500015258789,71.94999694824219,72.3499984741211,2068575.0,0.0061812765024509275,1.0,1.999983045962396,73.05938109219504,68.22613990211926,-1.695175655145846,-3.275267995653934,-9.404483658709403,-12.779177391806762,48.593882992488375,1.7000045776367188,3.138676642161684,2.784999465942377,-1.106570753622421,6.676569685507175,0.8392143561599852,4.730784575724769,-3.112539865507813,76.47056183607617,15.973336214204224,1.9457851097823988,2,-1.8250007629394531,-4.424999237060547,-11.44999885559082,-12.77499771118164,-3.7900009155273438,0,-0.06825938566552903,-1.588236350091104,72.80000305175781,-2.499957085228736,72.6500015258789,-2.3333418104599266,72.4000015258789,-0.06825938566552903
1845,2007-02-06,72.4000015258789,73.25,72.25,72.55000305175781,1444824.0,-0.011604074732028624,-3.4443992336775002,-0.16666807951511042,66.95653962278914,67.84385447873984,-0.5065251692128356,-2.195219125445405,-8.335945604305763,-11.805988873968253,47.922305994612366,1.0,2.8643239939189016,1.71750106811524,-2.0911153635857858,5.526117499816266,-0.18680714773527995,3.62180928396576,-1.921538080075777,26.47078622942874,-34.32691230473354,1.9043082158505158,2,-0.9750022888183594,-3.3500003814697266,-10.550000190734863,-11.924999237060547,-5.1100006103515625,1,-0.042817657579924506,1.0,73.25,-1.588236350091104,72.80000305175781,-2.499957085228736,72.6500015258789,-0.042817657579924506
1846,2007-02-07,72.05000305175781,72.19999694824219,71.55000305175781,72.0,2894555.0,-0.004834232966086205,2.7143479966865764,-0.3333502873709374,65.53193147175986,67.35935148489023,0.1316619464013229,-1.579672691894217,-7.763744884124165,-11.335181681945869,46.97795398709811,0.8499984741210938,2.791415130171657,1.1475025177001896,-2.424535636733623,4.719540672134002,-0.6385165595167166,2.933521594917096,-1.2578165595486155,23.809541109750736,-37.6358153641292,1.7860190772169042,2,-0.6250038146972656,-3.000001907348633,-9.750004768371582,-11.125003814697266,-2.7900009155273438,2,-0.04233175465054195,-3.4443992336775002,72.4000015258789,1.0,73.25,-1.588236350091104,72.80000305175781,-0.04233175465054195
1847,2007-02-08,73.05000305175781,73.69999694824219,71.80000305175781,71.80000305175781,2807745.0,0.013879249932600812,-2.039990234375,24.998474214220323,60.294150646179965,65.85517215728865,-0.30465959885881944,-2.3953229162711693,-8.483431948897646,-12.208928229372361,46.01093172939827,1.899993896484375,2.736482091102431,1.9525024414062528,-1.64244818219845,5.547453065010956,0.1550271296038943,3.7499777532086114,-1.9691913568550348,69.76763991994436,11.102832354534016,1.797475311802355,2,-0.07500076293945312,-4.000001907348633,-10.750004768371582,-12.125003814697266,-3.7400054931640625,3,-0.03463389874054945,2.7143479966865764,72.05000305175781,-3.4443992336775002,72.4000015258789,1.0,73.25,-0.03463389874054945
1848,2007-02-09,73.44999694824219,74.0,72.9000015258789,72.9000015258789,1515426.0,0.005475617792938037,-3.0000277434837495,0.439996337890625,68.22918405137125,65.78187343381639,-0.6473120568051485,-2.6143193434701573,-8.573342797172131,-12.475069191121534,44.882768753349694,1.0999984741210938,2.665565117865299,2.152496337890625,-1.5011220023698257,5.806114678151076,0.3256871677603925,3.9793055080208575,-2.10365006686132,77.55086788363447,18.40255490772431,1.8268091701302267,2,-0.6749954223632812,-4.399995803833008,-10.94999885559082,-12.52499771118164,-2.3499984741210938,4,-0.04792371394578587,-2.039990234375,73.05000305175781,2.7143479966865764,72.05000305175781,-3.4443992336775002,72.4000015258789,-0.04792371394578587
1849,2007-02-12,72.5999984741211,72.75,72.25,72.55000305175781,1744018.0,-0.011572478004594933,1.8571553133514986,0.09090152450443202,62.98076217696103,65.06829585005666,0.13015058333580498,-1.627225437172541,-7.453818626120778,-11.506776942037341,43.39739741061014,1.1999969482421875,2.6773720117557502,1.1624980926513615,-2.4639952452348837,4.788991430537607,-0.6507485762917611,2.975744761594484,-1.0093592211803895,42.85700939818015,-15.51503194104307,1.813246668943123,2,0.1750030517578125,-3.049999237060547,-9.83750057220459,-11.674999237060547,-0.7699966430664062,0,-0.03250689614260538,-3.0000277434837495,73.44999694824219,-2.039990234375,73.05000305175781,2.7143479966865764,72.05000305175781,-0.03250689614260538
1850,2007-02-13,73.55000305175781,74.1500015258789,72.30000305175781,72.30000305175781,1586772.0,0.013085462776908363,-1.95999755859375,25.00228902792614,64.84018678435214,65.25521791120039,-0.7935682650832376,-2.2723761534283256,-8.148327384268441,-12.327770785489342,43.31329088427706,1.8499984741210938,2.3336495470593377,1.8450023651123075,-1.558386563670453,5.248391293895068,0.14330790072092725,3.546696829503688,-1.7346148169820452,76.92312206744975,17.8395185658474,1.7016944643913814,2,-0.7000007629394531,-3.3750038146972656,-10.287504196166992,-12.250003814697266,-1.7600021362304688,1,-0.05560848127235263,1.8571553133514986,72.5999984741211,-3.0000277434837495,73.44999694824219,-2.039990234375,73.05000305175781,-0.05560848127235263
1851,2007-02-14,74.5999984741211,75.3499984741211,73.55000305175781,73.55000305175781,2575299.0,0.01427593988846465,-2.428577656675749,0.839996337890625,74.42924060625528,66.52422937928532,-1.6747988363986934,-2.9955254992610207,-8.881837033980148,-13.230961448932419,44.30725311359075,1.7999954223632812,2.1268725280756087,2.5899978637695256,-0.6953123650021809,5.875308092541232,0.9473427493836795,4.232652978155372,-2.5778411760570776,78.87321219415222,14.50200904187389,1.6426551143858519,2,-1.1499977111816406,-3.325000762939453,-9.837496757507324,-11.874996185302734,-0.9499969482421875,2,-0.09798924541707066,-1.95999755859375,73.55000305175781,1.8571553133514986,72.5999984741211,-3.0000277434837495,73.44999694824219,-0.09798924541707066
1852,2007-02-15,73.94999694824219,74.8499984741211,73.69999694824219,73.80000305175781,1266698.0,-0.008713157361583512,-5.571322695963031,0.1428519527702089,57.92681168117649,66.02757645922668,-0.9174835855951784,-2.0115463231377078,-7.940555999756327,-12.43963788140568,44.97345614284682,1.1500015258789062,1.9147369524710456,1.662496566772461,-1.2560239889837703,4.581017122528692,0.2032362888943453,3.1217568446505766,-1.649993896484375,54.838638226238736,-6.859291825935159,1.4592602778781127,2,-0.4999961853027344,-2.674999237060547,-9.099995613098145,-11.224994659423828,-0.32999420166015625,3,-0.06342116302309331,-2.428577656675749,74.5999984741211,-1.95999755859375,73.55000305175781,1.8571553133514986,72.5999984741211,-0.06342116302309331
1853,2007-02-16,73.5,74.19999694824219,73.25,73.25,1333723.0,-0.006085151681035739,-6.5999755859375,1.666734486266531,52.14723352071407,63.70400450683991,-0.39979236108982263,-1.4342490272978807,-7.2033386089297835,-11.858282853063336,44.800207153996105,0.9499969482421875,1.8444541296310035,1.0849994659423885,-1.8102047256060132,3.98020365749079,-0.36260262983181235,2.5326015617165893,-0.8949974060058565,40.322600492711466,-18.395166979839523,1.4476020957742017,2,-0.049999237060546875,-2.2250022888183594,-8.400001525878906,-10.575000762939453,-0.910003662109375,4,-0.0570068359375,-5.571322695963031,73.94999694824219,-2.428577656675749,74.5999984741211,-1.95999755859375,73.55000305175781,-0.0570068359375
1854,2007-02-19,73.55000305175781,74.69999694824219,73.30999755859375,73.30999755859375,1556254.0,0.0006803136293580536,-10.583063131794773,0.96002197265625,54.43041642080337,62.312213039952596,-0.45009724260488326,-1.265608522088172,-6.974125404034197,-11.765723160461768,44.61345670749773,1.3899993896484375,1.7612760644461787,0.9550022125244197,-1.735310646055538,3.6453150711043776,-0.39015421676555206,2.3001586418143916,-0.6705008697509811,40.98366806830945,-15.154394907991609,1.345156429289977,2,-0.10000228881835938,-2.275005340576172,-8.087504386901855,-10.375003814697266,-0.3800048828125,0,-0.03331073386785077,-6.5999755859375,73.5,-5.571322695963031,73.94999694824219,-2.428577656675749,74.5999984741211,-0.03331073386785077
1855,2007-02-20,73.80000305175781,74.0999984741211,72.91000366210938,73.0199966430664,1397109.0,0.0033990481254511096,-1.3800077820417942,3.2499523173755485,59.09093160981438,61.59654638862533,-0.5371049409181694,-1.273755396531385,-6.950754380274304,-11.869461007906466,44.73609788172301,1.1899948120117188,1.6860430882925073,1.0100021362304688,-1.4095662900132169,3.4295705624741544,-0.19978207689138117,2.2197863493523187,1.5499954223632812,36.47546237668652,-17.607541959221834,1.209784213121846,2,-0.22500228881835938,-2.525005340576172,-7.9875030517578125,-10.47500228881836,-2.0500030517578125,1,-0.02669378237452802,-10.583063131794773,73.55000305175781,-6.5999755859375,73.5,-5.571322695963031,73.94999694824219,-0.02669378237452802
1856,2007-02-21,74.11000061035156,74.7300033569336,73.12000274658203,73.12000274658203,2260555.0,0.004200508750336285,-2.25253350390333,1.2692176022379373,59.407226503932186,61.497999261708905,-0.5857610317274435,-1.3530541156733307,-6.971694789263239,-12.03310235293064,44.94500441417538,1.6100006103515625,1.4544435618458067,1.129499816894537,-1.052941344885113,3.311940978674187,0.03827923600471195,2.220720397784362,1.1911979675292912,61.85567821172806,9.45315129786794,1.0912205808898263,2,-0.3100013732910156,-2.835002899169922,-8.285000801086426,-10.78499984741211,-1.2099990844726562,2,-0.03130481278798103,-1.3800077820417942,73.80000305175781,-10.583063131794773,73.55000305175781,-6.5999755859375,73.5,-0.03130481278798103
1857,2007-02-22,74.0,74.94999694824219,73.8499984741211,74.01000213623047,1640261.0,-0.0014842883476673396,-6.096645583638915,-0.010103189710313577,57.77201509278823,60.33609159964413,-0.36524082780125866,-0.9159085737071564,-6.579238736954309,-11.783882914367126,46.04175392509702,1.0999984741210938,1.3531827923557813,0.7819992065429631,-0.5650523283717774,2.1290507414577036,0.10847343908559992,1.4555249740003262,1.2533746795654253,53.43136888243962,-1.161128004800851,0.6735257674573685,2,-0.20000076293945312,-2.174999237060547,-8.175000190734863,-10.674999237060547,-0.8300018310546875,3,-0.004729709109744462,-2.25253350390333,74.11000061035156,-1.3800077820417942,73.80000305175781,-10.583063131794773,73.55000305175781,-0.004729709109744462
1858,2007-02-23,73.58999633789062,74.47000122070312,73.33999633789062,74.08999633789062,1285021.0,-0.0055405900285050436,-1.260009765625,49.98932112890923,52.21351993578587,59.139731350624665,0.07454989501709974,-0.4552110044626261,-5.863153845537568,-11.227647623937457,46.002840379232254,1.1300048828125,1.2894416058384337,0.32499580383300497,-1.0040862089174993,1.6540778165835093,-0.3395452025422543,0.9895368102082642,1.616510921325684,33.3330840058941,-17.728099986680157,0.6645410063752553,2,0.23500442504882812,-1.6899986267089844,-7.427496910095215,-10.264995574951172,-0.9099960327148438,4,0.00040775119152924866,-6.096645583638915,74.0,-2.25253350390333,74.11000061035156,-1.3800077820417942,73.80000305175781,0.00040775119152924866
1859,2007-02-26,74.36000061035156,75.0,73.6500015258789,73.98999786376953,1169231.0,0.010463436754711175,-1.5714368755676658,-0.7400054931640625,62.894733407820326,58.92356986434335,-0.46884773526436163,-1.1909794002898764,-6.340832695079214,-11.858231865221285,45.76911677418289,1.410003662109375,1.2714865914295643,1.0345001220703125,-0.3799572401202056,2.4489574842608306,0.32727144097505345,1.7417288031655715,0.8005765769226088,69.37796597795138,14.578107048958394,0.7072286810952596,2,-0.22999954223632812,-2.460002899169922,-7.135001182556152,-10.010000228881836,-0.1399993896484375,0,-0.023803177218028937,-1.260009765625,73.58999633789062,-6.096645583638915,74.0,-2.25253350390333,74.11000061035156,-0.023803177218028937
1860,2007-02-27,71.4000015258789,74.69000244140625,70.26000213623047,74.69000244140625,5644164.0,-0.039806334859827874,1.6930085546591471,-8.891828360517145,46.81683847128142,55.855525182679585,2.4072491240815452,1.7442482589863175,-3.1297717363274273,-8.783391499769195,44.87607733958405,4.430000305175781,1.0620095569642842,-1.85299911499024,-3.4996605074131963,-0.20633772256728378,-2.676329811201711,-1.029668418778769,3.7155641908919677,24.050630873952368,-33.23714202929864,0.8233306962114777,2,1.2299995422363281,0.4999961853027344,-3.650003433227539,-6.950002670288086,2.6800003051757812,1,0.024789868420729277,-1.5714368755676658,74.36000061035156,-1.260009765625,73.58999633789062,-6.096645583638915,74.0,0.024789868420729277
1861,2007-02-28,70.4000015258789,71.4800033569336,69.05000305175781,69.22000122070311,4797201.0,-0.014005601941584733,-2.197375884032947,-0.35866260693324364,37.02251829821894,53.53282591790653,3.0718659717140184,2.726520913240094,-1.9044963009058904,-7.663619013769718,43.68429548196894,2.4300003051757812,0.9326370715426293,-2.7529991149902315,-4.8096490087491475,-0.6963492212313156,-3.7813240618696966,-1.7246741681107665,4.599998474121094,22.689061622458897,-31.6560660942333,1.0283249468794593,2,1.625,1.4999961853027344,-2.5625038146972656,-5.950002670288086,3.80999755859375,2,0.019176114273588896,1.6930085546591471,71.4000015258789,-1.5714368755676658,74.36000061035156,-1.260009765625,73.58999633789062,0.019176114273588896
1862,2007-03-01,70.69999694824219,71.48999786376953,69.25,70.0,4655169.0,0.004261298520753742,-1.036364519104724,0.5932175993275718,36.39960517319706,51.78308943484908,2.52824881382125,2.395778380220932,-1.963026143083738,-7.8297045211661285,42.235657167606426,2.2399978637695312,0.6942715292592538,-2.355503463745123,-4.680003855785856,-0.031003071704390095,-3.5177536597654893,-1.1932532677247565,3.9900054931640625,27.731004080125356,-22.700608688361353,1.1622501960203688,3,1.3250045776367188,1.2000007629394531,-2.8124990463256836,-6.249998092651367,3.4800033569335938,3,0.031117463544549917,-2.197375884032947,70.4000015258789,1.6930085546591471,71.4000015258789,-1.5714368755676658,74.36000061035156,0.031117463544549917
1863,2007-03-02,69.80000305175781,72.0,68.90000152587889,70.83000183105469,3273663.0,-0.012729758632708865,-1.1908102249995836,-1.471433242506812,36.220489588050086,49.75976423120983,3.182921994050261,3.2248350083747255,-0.807703473470724,-6.806061534265588,40.85220495600059,3.099998474121108,0.19894598049144463,-3.105497360229492,-5.848859454495539,-0.36213526596344536,-4.477178407362516,-1.7338163130964688,4.551599426269533,14.75412706572182,-35.122242328891204,1.3716810471330234,3,2.1499977111816406,2.099994659423828,-1.9125051498413086,-5.350004196166992,3.6399993896484375,4,0.048280730227025836,-1.036364519104724,70.69999694824219,-2.197375884032947,70.4000015258789,1.6930085546591471,71.4000015258789,0.048280730227025836
1864,2007-03-05,68.25,68.62999725341797,67.51000213623047,68.09999847412111,3827794.0,-0.022206346475493133,1.4615384615384615,-0.14563272199340863,25.371720457707184,46.01318521430903,4.36062338723589,4.617801412971147,0.9236295304212376,-5.139368868070619,39.18311632684988,2.2900009155273438,-0.06732456906919992,-4.405500411987305,-7.840725774274716,-0.9702750496998931,-6.1231130931310105,-2.687887730843599,5.665474401855462,10.306376494665269,-34.655492575434366,1.7176126811437022,3,3.0050010681152344,3.1800003051757812,0.5374994277954102,-2.7250003814697266,4.849998474121094,0,0.06490842937986496,-1.1908102249995836,69.80000305175781,-1.036364519104724,70.69999694824219,-2.197375884032947,70.4000015258789,0.06490842937986496
1865,2007-03-06,69.30000305175781,69.55000305175781,68.5,68.73000335693361,1949491.0,0.015384660099015512,-1.0388281915484612,3.7999593103100153,25.371773372992948,42.23146819976023,2.91132374957526,3.5032603505956104,0.05477722825068554,-6.085350868759065,37.399159737808944,1.3000030517578125,-0.24050183581601914,-3.2004974365234347,-6.949665946524263,0.5486710734773936,-5.075081691523849,-1.3259131815230205,3.9749241235351462,39.86640906827886,-0.7726121355787328,1.8745842550004175,3,1.9549980163574219,2.1299972534179688,0.1374969482421875,-3.1750030517578125,3.8199996948242188,1,0.07099564144709691,1.4615384615384615,68.25,-1.1908102249995836,69.80000305175781,-1.036364519104724,70.69999694824219,0.07099564144709691
1866,2007-03-07,69.0,70.0,68.94999694824219,69.31999969482422,2343264.0,-0.004329048175275685,-3.99994550507711,-0.5614032739489639,26.224806883309142,38.72622284315144,2.6934949717579144,3.7556005834245525,0.5571344788860131,-5.679620191024718,36.28050201381848,1.0500030517578125,-0.46938130817777335,-3.3480003356933565,-7.4094412583779246,0.7134405869912115,-5.3787207970356405,-1.3172798743510725,3.698434671386707,33.18482344485169,-5.424313837387544,2.030720461342283,3,2.2550010681152344,2.4300003051757812,0.975001335144043,-2.875,5.029998779296875,2,0.07362321494282154,-1.0388281915484612,69.30000305175781,1.4615384615384615,68.25,-1.1908102249995836,69.80000305175781,0.07362321494282154
1867,2007-03-08,70.5199966430664,70.70999908447266,69.05000305175781,69.69999694824219,2371014.0,0.02202893685603491,1.7666495005944547,-2.5625014901175405,37.020895097849625,37.03815341671408,0.7017429570557567,2.1463903596934983,-0.7741351532783511,-7.08477547930022,34.6771195197123,1.7099990844726562,-0.7499392766567325,-1.7015033721923771,-5.827963032677815,2.4249562882930604,-3.764733202435096,0.36172645805034165,1.659594774804674,67.03777146808991,27.46206483399527,2.063229830242721,3,0.7350044250488281,0.910003662109375,-0.4824962615966797,-4.394996643066406,3.3700027465820312,3,0.052325618506237515,-3.99994550507711,69.0,-1.0388281915484612,69.30000305175781,1.4615384615384615,68.25,0.052325618506237515
1868,2007-03-09,69.93000030517578,70.63999938964844,69.36000061035156,70.55000305175781,2838429.0,-0.008366369341689883,2.2000152588763746,-0.7561011918607355,34.94174809661786,33.9322661599138,0.8023464704987333,2.592052033918634,0.011295003363727574,-6.3670338909570745,32.88582780883819,1.279998779296875,-1.1028184332784008,-2.115499877929693,-6.320851773944938,2.0898520180855513,-4.218175825937308,-0.012823929922078037,1.7826321845312378,75.6250149011754,34.73088915021964,2.102675948007621,3,1.1700019836425781,1.5,0.10750007629394531,-3.8050003051757812,3.1800003051757812,4,0.060775060509837386,1.7666495005944547,70.5199966430664,-3.99994550507711,69.0,-1.0388281915484612,69.30000305175781,0.060775060509837386
1869,2007-03-12,70.23999786376953,71.58000183105469,69.94000244140625,69.94999694824219,3036587.0,0.0044329695015146164,-9.580984962220965,-0.46774134006029655,35.26487211600221,32.648714342660554,-0.17157636838199153,2.209464164827466,-0.09241337286452733,-6.549380125331368,31.77172528139467,1.6500015258789062,-1.4594232794751605,-1.687502288818365,-5.959259398772559,2.584254821135829,-3.823380843795462,0.44837626615873205,-2.7299957275390625,56.49340355014342,14.419045396030704,2.135878554977098,3,-0.4849967956542969,1.19000244140625,-0.11499786376953125,-4.114997863769531,3.6399993896484375,0,0.045558153117303934,2.2000152588763746,69.93000030517578,1.7666495005944547,70.5199966430664,-3.99994550507711,69.0,0.045558153117303934
1870,2007-03-13,69.45999908447266,70.94999694824219,69.40000152587889,70.01000213623047,2197151.0,-0.01110476655779069,-3.6268646518935355,-1.8965562600299912,31.4740907490974,32.032222392758165,0.3400534954268011,2.811485696754545,0.8519905124418017,-5.6409779480290325,29.972525768656432,1.5499954223632955,-1.7866088536096356,-2.2630008697509822,-6.598829718366815,2.0728279788648507,-4.430915294058892,-0.09508644544307288,-1.8685969543457048,19.391680204223718,-19.34683943554687,2.167914424307916,3,0.2950019836425781,1.970001220703125,0.6650009155273438,-3.3349990844726562,6.340003967285156,1,0.05240425334906362,-9.580984962220965,70.23999786376953,2.2000152588763746,69.93000030517578,1.7666495005944547,70.5199966430664,0.05240425334906362
1871,2007-03-14,67.29000091552734,68.44999694824219,67.19999694824219,68.11000061035156,3293892.0,-0.031240976066042037,-1.49998092665919,1.4909002635594395,27.036268623747418,30.99185166504154,2.260187791407759,4.643850246274184,3.1774631138533636,-3.3546895831662766,27.489105583020113,2.2600021362304688,-2.3712782053872274,-4.067499160766602,-8.609693456584907,0.4746951350517037,-6.338596308675761,-1.7964020128574418,4.290000915527344,2.0548828070566594,-33.38650166469273,2.271097147909155,3,2.30999755859375,3.984996795654297,2.9474992752075195,-1.1650009155273438,9.099998474121094,2,0.08663994281072163,-3.6268646518935355,69.45999908447266,-9.580984962220965,70.23999786376953,2.2000152588763746,69.93000030517578,0.08663994281072163
1872,2007-03-15,69.26000213623047,69.29000091552734,67.94999694824219,68.58000183105469,2890900.0,0.029276284647048456,2.621642798964874,-0.829268973473888,36.611018135510776,31.035243725870508,0.0720155016423547,2.4290073903954266,1.3809739776414744,-5.209336658881298,24.79788997932743,2.0,-2.5648780457469087,-1.8629981994628935,-6.3252001071892465,2.5992037082634596,-4.09409915332607,0.36810275440028306,2.2323995971679693,47.032029486357686,10.856178111822274,2.2311009538631783,3,0.12999725341796875,2.014995574951172,0.9774980545043945,-3.1350021362304688,6.7299957275390625,3,0.06887087057381391,-1.49998092665919,67.29000091552734,-3.6268646518935355,69.45999908447266,-9.580984962220965,70.23999786376953,0.06887087057381391
1873,2007-03-16,69.30999755859375,70.0,68.40000152587889,68.87000274658203,3244720.0,0.0007218512968703017,-1.3188429834308852,0.6470509037462554,33.65692868359456,31.95582241763577,-0.061236487482403845,2.159743821461632,1.5392750838931875,-5.136927578652546,22.508394810926795,1.599998474121108,-2.572117203419694,-1.6035026550293026,-5.988584146271393,2.7815788362127876,-3.7960434006503476,0.5890380905917425,2.0965560791015605,48.17347621303754,15.52836830039444,2.1925407456210464,3,0.0800018310546875,1.9650001525878906,1.7025041580200195,-3.18499755859375,7.760002136230469,4,0.06607995949188727,2.621642798964874,69.26000213623047,-1.49998092665919,67.29000091552734,-3.6268646518935355,69.45999908447266,0.06607995949188727
1874,2007-03-19,71.0999984741211,71.0999984741211,70.09999847412111,70.69000244140625,2192353.0,0.025826013253197777,3.878095982433545,0.931820152242895,48.94956793428028,34.57557736888992,-1.5695002163166407,0.18633722573638067,-0.05924398562956412,-6.788880761721131,20.112167207243964,1.7900009155273438,-2.5579820375040754,0.3089984893798885,-3.8992883671403575,4.5172853459001345,-1.7951449388802416,2.4131419176400186,0.2224240297851594,100.0,63.53029620753874,2.104143428260125,3,-1.7099990844726562,0.17499923706054688,-0.18749713897705078,-4.974998474121094,6.410003662109375,0,0.028270072846233063,-1.3188429834308852,69.30999755859375,2.621642798964874,69.26000213623047,-1.49998092665919,67.29000091552734,0.028270072846233063
1875,2007-03-20,71.83000183105469,71.9000015258789,69.83999633789061,70.52999877929688,2022826.0,0.010267276689173155,1.861113465858537,3.1707698319656115,55.10350337114997,37.784321423094454,-2.126507141190487,-0.7365861084864207,-0.6836606106424341,-7.382375193549763,18.08977313725257,2.0600051879882955,-2.4542128893443618,1.1375019073486357,-2.8612439988459784,5.13624781354325,-0.8618710457486713,3.1368748604459427,-4.6300048828125,98.51064624155289,57.806944640674224,1.999372953097306,3,-2.2800025939941406,-0.5550041198730469,-0.6675014495849609,-5.7050018310546875,5.659996032714844,1,0.02853954295010186,3.878095982433545,71.0999984741211,-1.3188429834308852,69.30999755859375,2.621642798964874,69.26000213623047,0.02853954295010186
1876,2007-03-21,71.79000091552734,72.62000274658203,71.01000213623047,71.80000305175781,1493554.0,-0.0005568831199730395,-1.0509565901945253,-0.007693932884960738,53.963652989420396,39.66685007771343,-1.8429286189300456,-0.9268242177284662,-0.5234655900140268,-7.20072030354018,15.83850942890912,1.6100006103515625,-2.061835578905857,1.2135009765625,-2.491642801046666,4.918644754171666,-0.6390709122420759,3.066072865367076,-4.496003875732427,82.2269635864318,38.2348061984532,1.8525718888045815,3,-1.8800010681152344,-0.5150032043457031,-0.2775001525878906,-5.465000152587891,7.05999755859375,2,0.05585739079386398,1.861113465858537,71.83000183105469,3.878095982433545,71.0999984741211,-1.3188429834308852,69.30999755859375,0.05585739079386398
1877,2007-03-22,73.6500015258789,73.81999969482422,72.62000274658203,73.44999694824219,2259722.0,0.025908909132626334,3.4444256064651944,-19.99618611746758,63.08633145390544,42.79402600630093,-3.589746656797189,-2.9664834160417684,-2.287537465239865,-8.9028212402917,13.555811424607594,2.029998779296875,-1.6740035762297225,3.091001510620117,-0.5487892251474307,6.730792246387665,1.2711061427363433,4.910896878503891,-6.142964257812508,96.86350135837053,47.14164676612235,1.819895367883776,3,-3.140003204345703,-2.5500030517578125,-1.2875022888183594,-6.700002670288086,5.439994812011719,3,0.03720295732521817,-1.0509565901945253,71.79000091552734,1.861113465858537,71.83000183105469,3.878095982433545,71.0999984741211,0.03720295732521817
1878,2007-03-23,73.62000274658203,73.81999969482422,72.72000122070312,73.81999969482422,1618641.0,-0.00040731539274085904,10.000152590218967,-0.9999618539004387,70.35634897176661,46.693078990274756,-3.3316324694660153,-3.0926849343743896,-2.1696519252991493,-8.709502412979717,11.649550840509836,1.0999984741210938,-1.2553847853432103,3.059502410888669,-0.585569759214394,6.704574580991732,1.2369663258371446,4.8820384959401935,-5.734187732910158,94.97495528756852,38.603906852171804,1.8225360850515295,3,-3.110004425048828,-2.5200042724609375,-1.2575035095214844,-6.670003890991211,6.079994201660156,4,0.032192271512751836,3.4444256064651944,73.6500015258789,-1.0509565901945253,71.79000091552734,1.861113465858537,71.83000183105469,0.032192271512751836
1879,2007-03-26,72.58999633789062,73.9800033569336,72.19000244140625,73.83999633789062,2032790.0,-0.013990849908508407,1.3398490091851083,6.250095368886854,62.49048497930157,50.139345015852996,-2.1604134191234863,-2.321085080459909,-1.0731989549549894,-7.52609581359647,9.303584033287779,1.7900009155273438,-1.0751786984470897,2.1179962158203125,-1.2108924488865114,5.446884880527136,0.45355188346690056,3.7824405481737244,-4.348130243349615,66.42500815459277,7.637156936986472,1.66444433235341,3,-1.9999961853027344,-1.4899978637695312,-0.22749710083007812,-5.539997100830078,8.410003662109375,0,0.06171653923331455,10.000152590218967,73.62000274658203,3.4444256064651944,73.6500015258789,-1.0509565901945253,71.79000091552734,0.06171653923331455
1880,2007-03-27,73.16999816894531,73.73999786376953,72.55000305175781,73.31999969482422,1847073.0,0.00799010690612123,1.4040351107035243,0.120001220703125,65.50185544648136,54.413299107267875,-2.412509411317913,-2.9109290422520075,-1.5270636977225536,-7.929405238088293,9.499765096345298,1.1899948120117188,-0.7804772721866868,2.6094982147216825,-0.9118199064313046,6.13081633587467,0.8488391541451961,4.370157275298169,-4.469081093412896,72.7271092569949,10.258614518162247,1.760659060576493,3,-2.204998016357422,-2.0699996948242188,-0.8074989318847656,-6.119998931884766,7.590003967285156,1,0.059313982177016555,1.3398490091851083,72.58999633789062,10.000152590218967,73.62000274658203,3.4444256064651944,73.6500015258789,0.059313982177016555
1881,2007-03-28,71.75,73.0,71.73999786376953,72.79000091552734,1813480.0,-0.01940683619625927,-1.3773508856532097,6.9332689079904375,54.60675467236176,56.41282538914021,-0.32780041815050254,-1.459432553130938,-0.004499744475893408,-6.344766544138736,10.22886166580678,1.4300003051757812,-0.5280793512975777,1.1220001220703182,-2.4379085711291424,4.681908815269779,-0.6579542245294192,2.9019544686700556,-2.6267560219554866,0.44652284384983754,-58.9058013092329,1.7799543465997336,3,-0.55999755859375,-0.6500015258789062,0.6749992370605469,-4.30000114440918,8.279998779296875,2,0.07999997022675309,1.4040351107035243,73.16999816894531,1.3398490091851083,72.58999633789062,10.000152590218967,73.62000274658203,0.07999997022675309
1882,2007-03-29,72.9000015258789,73.1500015258789,72.06999969482422,72.19000244140625,1471375.0,0.016027895831064898,-1.273677109517423,-0.6826908263947474,60.67577440253794,59.4149193579117,-1.0137782523028847,-2.56781783428211,-1.0332339406422335,-7.332945895402474,11.018125375475979,1.4000015258789062,-0.09842477722477838,2.16200141906738,-1.5403824203038283,5.864385258438588,0.3108094993817758,4.013193338752984,-3.3882167975232704,51.78575077826445,-5.2806498943906135,1.8511919196856013,3,-0.9900016784667969,-1.8000030517578125,-0.3625030517578125,-5.4250030517578125,7.1399993896484375,3,0.08161861212211341,-1.3773508856532097,71.75,1.4040351107035243,73.16999816894531,1.3398490091851083,72.58999633789062,0.08161861212211341
1883,2007-03-30,73.16999816894531,73.72000122070312,72.30999755859375,72.98999786376953,1143624.0,0.0037036575777102954,1.2031196914879032,0.2535218834957716,60.56236382468568,60.70523001240119,-0.7584071843775746,-2.7114134684787814,-1.2585321510024556,-7.442697628302938,11.667250394755122,1.410003662109375,0.675326521371872,2.263498306274414,-1.5637791840055115,6.09077579655434,0.34985956113445127,4.177137051414377,-3.30075595030344,63.83914278513089,6.423480925374598,1.9136387451399621,3,-1.2599983215332031,-2.0699996948242188,-0.3574981689453125,-5.694999694824219,5.910003662109375,4,0.08090745274144151,-1.273677109517423,72.9000015258789,-1.3773508856532097,71.75,1.4040351107035243,73.16999816894531,0.08090745274144151
1884,2007-04-02,72.68000030517578,73.69999694824219,72.20999908447266,73.12999725341797,1559565.0,-0.006696704606144133,-1.1438827597562984,-2.4999788072733438,61.85567299902582,61.455471082165175,-0.02315109868979448,-1.9737073403788514,-0.6963701665618629,-6.785693755702567,12.545080184309775,1.4899978637695312,1.1944464600862403,1.5520004272460994,-2.138251849256889,5.242252703749088,-0.29312571100538776,3.3971265654975866,-2.481897195470566,47.0001220703125,-14.59637557168486,1.8451261382514912,4,-0.18499755859375,-1.5800018310546875,0.18249893188476562,-5.030000686645508,7.0800018310546875,0,0.09658773546491695,1.2031196914879032,73.16999816894531,-1.273677109517423,72.9000015258789,-1.3773508856532097,71.75,0.09658773546491695
1885,2007-04-03,74.22000122070312,74.33999633789062,73.0,73.5,1732718.0,0.02118878520997569,1.7916838859395365,-1.6000135634600388,76.75674847692005,63.988037247442904,-1.3281468067800262,-3.2951599363254758,-2.1432123999084496,-8.14564311845399,13.654439636535349,1.6599960327148438,1.8372795517639844,2.846001434326169,-0.9844554482268961,6.676458316879234,0.9307729930496436,4.7612298756026945,-3.7193460912196343,95.384800476544,25.17205226088899,1.9152284412765324,4,-1.1800041198730469,-3.2750015258789062,-1.2050018310546875,-6.570001602172852,5.400001525878906,1,0.09135002247083834,-1.1438827597562984,72.68000030517578,1.2031196914879032,73.16999816894531,-1.273677109517423,72.9000015258789,0.09135002247083834
1886,2007-04-04,74.08000183105469,74.58999633789062,73.6500015258789,74.5,1366832.0,-0.0018862757659101614,2.1333638513771267,-0.583329801212224,71.6726551452775,64.9420732131509,-0.9265908092333746,-2.9039531648198817,-1.9226556206296692,-7.824578346725545,14.626197876846117,0.9399948120117188,2.0863519851289567,2.4520019531250057,-1.3893287048391585,6.29333261108917,0.5313366241429236,4.372667282107088,-3.1954125807304763,79.7620957853594,6.3437952170362735,1.9206653289820843,4,-0.9150047302246094,-3.1850051879882812,-1.81500244140625,-6.2050018310546875,6.6199951171875,2,0.09017278806782492,1.7916838859395365,74.22000122070312,-1.1438827597562984,72.68000030517578,1.2031196914879032,73.16999816894531,0.09017278806782492
1887,2007-04-05,74.20999908447266,74.38999938964844,73.69999694824219,73.80999755859375,1002553.0,0.0017548224919652355,-1.225804466867655,-0.9523887375113533,71.87499787126356,65.11081197976169,-1.0826510113905528,-2.891583442248134,-1.9350740705733926,-7.786084821414619,15.280362049217214,0.69000244140625,2.196449003960467,2.3974990844726562,-1.5720798046703237,6.367077973615636,0.41270963990116627,4.382288529044146,-2.880760983640471,84.0337104224702,7.115509673366148,1.9847894445714904,4,-1.0450019836425781,-3.31500244140625,-2.247499465942383,-6.159999847412109,5.80999755859375,3,0.07842608498349879,2.1333638513771267,74.08000183105469,1.7916838859395365,74.22000122070312,-1.1438827597562984,72.68000030517578,0.07842608498349879
1888,2007-04-10,74.18000030517578,74.38999938964844,73.8499984741211,74.16999816894531,1595690.0,-0.0004042417419076738,1.5116303827114494,0.02500524518873143,66.31356480134485,65.5355986266554,-1.0782526456910517,-2.663414649179032,-1.8950298369463923,-7.590050940343943,15.969878066322282,0.5400009155273438,2.3462755392866654,2.1550003051757756,-1.8451713027315009,6.155171913083052,0.15491450122213735,4.155086109129414,-2.459471215896585,82.7732560562396,8.412271902800825,2.0000858039536364,4,-1.0150032043457031,-3.285003662109375,-2.217500686645508,-6.030000686645508,6.209999084472656,1,0.07899704214402226,-1.225804466867655,74.20999908447266,2.1333638513771267,74.08000183105469,1.7916838859395365,74.22000122070312,0.07899704214402226
1889,2007-04-11,73.44000244140625,74.31999969482422,73.16999816894531,73.69999694824219,1712090.0,-0.009975705860409634,-1.8749928474699118,-25.993897787948132,58.51852449884146,64.75967296580652,-0.229093107615725,-1.761712347875033,-1.169497203719132,-6.728948373610294,16.00458274538898,1.1500015258789062,2.172396713268398,1.255002212524417,-2.7002878908382684,5.210292315887102,-0.7226428391569328,3.2326472642057666,-1.3751372822936787,27.673173259630335,-41.83060513820152,1.9776450516813435,4,-0.2750053405761719,-2.5450057983398438,-1.5150032043457031,-5.290002822875977,7.879997253417969,2,0.07679737475701054,1.5116303827114494,74.18000030517578,-1.225804466867655,74.20999908447266,2.1333638513771267,74.08000183105469,0.07679737475701054
1890,2007-04-12,73.0999984741211,73.97000122070312,72.25,73.5,2283261.0,-0.004629683496489845,1.5671584005648012,1.5384999119666647,56.717936197916664,64.99424869086816,0.11168171355772927,-1.1963648431595857,-0.8385361097880804,-6.253418527512295,16.145568610995873,1.720001220703125,1.886534626645897,0.7329982757568416,-3.0243700595007397,4.490366611014423,-1.145685891871949,2.6116824433856323,1.4899978637695312,36.32477796470911,-30.265495336957095,1.8786841676287873,4,0.22999954223632812,-2.2050018310546875,-1.757497787475586,-4.94999885559082,8.209999084472656,3,0.09110812313446437,-1.8749928474699118,73.44000244140625,1.5116303827114494,74.18000030517578,-1.225804466867655,74.20999908447266,0.09110812313446437
1891,2007-04-13,73.12000274658203,73.79000091552734,72.58999633789062,73.0999984741211,1185692.0,0.00027365626372777285,-1.3076821502978373,-0.05001049037746286,46.6498196338664,63.43580927212688,0.3424628627566335,-0.7981258113368597,-0.8530302825564036,-6.134009676040506,16.913836994352238,1.2000045776367188,1.799942396157789,0.46150245666504475,-2.4458846822758176,3.368889595605907,-0.9921911128053864,1.915196026135476,1.4231936645507801,40.654345547498345,-21.193368483693575,1.4536935694704314,4,0.2799949645996094,-2.225006103515625,-1.7775020599365234,-4.570003509521484,8.709999084472656,4,0.08889496383811113,1.5671584005648012,73.0999984741211,-1.8749928474699118,73.44000244140625,1.5116303827114494,74.18000030517578,0.08889496383811113
1892,2007-04-16,74.02999877929688,74.02999877929688,73.19999694824219,73.20999908447266,1482506.0,0.0124452406801554,1.0243954632998074,40.99122807017544,52.332172866959525,62.52134361015731,-0.43626426668150486,-1.4044497627114652,-1.754887856128363,-6.89868399797075,17.991988300403815,0.9099960327148438,1.6355439888806416,1.1329986572265653,-1.352532097974617,3.6185294124277476,-0.1097667203740258,2.3757640348271565,0.46733370361327786,83.17753677440516,24.46598299737814,1.2427653776005898,4,-0.6300010681152344,-3.1350021362304688,-2.687498092651367,-4.954999923706055,7.4199981689453125,0,0.09009858542386784,-1.3076821502978373,73.12000274658203,1.5671584005648012,73.0999984741211,-1.8749928474699118,73.44000244140625,0.09009858542386784
1893,2007-04-17,73.88999938964844,74.02999877929688,73.13999938964844,73.45999908447266,1462289.0,-0.0018911170060371685,1.507043766991543,0.5243908112282399,58.22787377301857,62.11825480726762,-0.20494421887744352,-0.9525741469533671,-1.6130447524349734,-6.611903307194737,18.74238635090387,0.8899993896484375,1.7628120162293612,0.7639991760253935,-1.0950039075706144,2.6230022596214013,-0.16550236577261046,1.6935007178233974,0.5623864436035149,79.2270353347904,20.603403114679793,0.9295015417980068,4,-0.470001220703125,-2.9950027465820312,-2.5474987030029297,-4.7649993896484375,6.099998474121094,1,0.08296112199287342,1.0243954632998074,74.02999877929688,-1.3076821502978373,73.12000274658203,1.5671584005648012,73.0999984741211,0.08296112199287342
1894,2007-04-18,73.11000061035156,74.05000305175781,72.7699966430664,73.8499984741211,2062398.0,-0.010556215803760649,1.2456114520522277,-1.7209240432213764,49.629644281432675,59.10413211888013,0.7179664391918408,-0.015041296325819076,-0.8547348657790224,-5.697748993730528,18.887421740734784,1.2800064086914062,1.6865700459854907,-0.11649971008300497,-1.7131446607183989,1.480145240552389,-0.914822185400709,0.6818227652346991,1.298337506235356,47.777730682829656,-8.687568531872927,0.7983224753176977,4,0.30999755859375,-2.2150039672851562,-1.8449993133544922,-3.9850006103515625,6.620002746582031,2,0.0995759638697924,1.507043766991543,73.88999938964844,1.0243954632998074,74.02999877929688,-1.3076821502978373,73.12000274658203,0.0995759638697924
1895,2007-04-19,73.87999725341797,74.0199966430664,72.0,72.01000213623047,3338421.0,0.010532028951417916,-1.1375632755544431,-2.52702772365016,64.29530407533142,58.284426444441685,-0.11771023680985593,-0.6572820651977622,-1.6105179674592165,-6.314178584184219,18.58280762298173,2.0199966430664062,1.6117511962024764,0.5509971618652401,-0.9269660786393388,2.028960402369819,-0.18798445838704936,1.2899787821175295,0.485174100837213,91.70704657273221,26.992663952169806,0.7389816202522891,4,-0.68499755859375,-2.9850006103515625,-3.287496566772461,-4.579998016357422,6.5800018310546875,3,0.10070388086082449,1.2456114520522277,73.11000061035156,1.507043766991543,73.88999938964844,1.0243954632998074,74.02999877929688,0.10070388086082449
1896,2007-04-20,75.80000305175781,75.94000244140625,74.12000274658203,74.5,4097422.0,0.02598816824199357,1.303794412199291,0.6951906129642927,67.63992571080118,57.81386287105697,-1.9758585165362774,-2.3836775119181652,-3.4824233136603624,-8.066296795393072,18.296167626885612,2.0600051879882812,1.6084984540088954,2.270502853393552,0.5966095552000894,3.9443961515870143,1.4335562042968206,3.107449502490283,-3.8000030517578125,96.44671820054839,28.853676618430427,0.8369466490967283,4,-1.8300018310546875,-4.230003356933594,-5.207502365112305,-6.500003814697266,4.5099945068359375,4,0.07269121748021035,-1.1375632755544431,73.87999725341797,1.2456114520522277,73.11000061035156,1.507043766991543,73.88999938964844,0.07269121748021035
1897,2007-04-23,76.38999938964844,76.5999984741211,75.58999633789062,76.0,2226918.0,0.007783592534788664,1.493839951774546,0.2999988262497506,68.85248098456788,58.09596466919286,-2.485476212156314,-2.9069140507044295,-4.048709584393038,-8.462513037129725,17.64603391873419,1.0100021362304688,1.2759525175327724,2.723499298095703,0.6157856546081177,4.8312129415832885,1.6696424763519104,3.777356119839496,-4.3899993896484375,95.43480099712902,26.236417374109877,1.0538568217437905,4,-2.0900001525878906,-4.115001678466797,-5.95250129699707,-6.864999771118164,3.529998779296875,0,0.07121354215043252,1.303794412199291,75.80000305175781,-1.1375632755544431,73.87999725341797,1.2456114520522277,73.11000061035156,0.07121354215043252
1898,2007-04-24,75.98999786376953,76.5999984741211,75.31999969482422,76.30000305175781,2500571.0,-0.0052363074888714944,1.8131963948857681,-0.7948863414061583,69.58579144387923,59.32566099641928,-2.0134632093422056,-2.445644129086503,-3.6420521654872573,-7.859509845777609,16.882181265689688,1.279998779296875,1.0679947228191935,2.204998016357422,-0.14434930019962167,4.554345332914465,1.0303243580789,3.3796716746359436,-3.805997924804686,86.73911276746426,14.124201647566295,1.1746736582785189,4,-1.6899986267089844,-3.4899978637695312,-5.657499313354492,-6.464998245239258,5.5,1,0.0718515493876053,1.493839951774546,76.38999938964844,1.303794412199291,75.80000305175781,-1.1375632755544431,73.87999725341797,0.0718515493876053
1899,2007-04-25,77.06999969482422,77.06999969482422,76.08999633789062,76.48999786376953,2193487.0,0.01421242086347796,2.3793112520059982,-1.8709423375089214,67.83478871154865,60.560866831267276,-2.821064851191707,-3.344268923211658,-4.675308974040604,-8.746531124881272,16.537231074998672,1.0800018310546875,0.8684816688012091,3.060999679565427,0.3629701853082423,5.759029173822611,1.7119849324368346,4.410014426694019,-4.709359814453123,100.0,29.01509731851317,1.3490147471285936,4,-2.5349998474121094,-3.615001678466797,-6.73750114440918,-7.545000076293945,5.569999694824219,2,0.03788761100957183,1.8131963948857681,75.98999786376953,1.493839951774546,76.38999938964844,1.303794412199291,75.80000305175781,0.03788761100957183
1900,2007-04-26,77.51000213623047,78.0,77.20999908447266,77.9000015258789,2143922.0,0.005709127327734986,1.6779858273418506,-0.672410617979006,70.68757494797931,63.231728532835376,-2.8717137897692027,-3.628492810458738,-5.093115917649698,-9.004204048394783,16.353987886973044,0.9300003051757812,0.796230765121706,3.284001922607416,0.19963437666949346,6.368369468545339,1.7418181496384477,4.826185695576385,-4.866800666992191,87.37118013839103,16.77376960958759,1.542183772968962,4,-2.5100021362304688,-3.5900039672851562,-7.17750358581543,-7.985002517700195,3.9799957275390625,3,0.028641480576936162,2.3793112520059982,77.06999969482422,1.8131963948857681,75.98999786376953,1.493839951774546,76.38999938964844,0.028641480576936162
1901,2007-04-27,77.48999786376953,78.79000091552734,77.31999969482422,78.75,2253482.0,-0.0002580863360805985,1.1940251769274128,3.2307797644665284,70.04887284665678,65.20025075280174,-2.421257790087793,-3.3269900159953494,-5.084540645282729,-8.778579910221367,16.859785222884454,1.470001220703125,0.8814226221714563,2.9769977569580135,-0.20399877114492426,6.157994285060951,1.3864994929065375,4.5674960210094895,-4.4182525120703104,62.53594828723451,-6.099058767649829,1.590498264051471,4,-2.0949974060058594,-2.589996337890625,-7.0774993896484375,-7.465000152587891,3.7700042724609375,4,0.03832754294205176,1.6779858273418506,77.51000213623047,2.3793112520059982,77.06999969482422,1.8131963948857681,75.98999786376953,0.03832754294205176
1902,2007-04-30,78.8499984741211,79.1500015258789,78.0,78.38999938964844,1761664.0,0.017550660057346956,1.1698035800398743,-0.36507801950941865,74.5530671578569,67.0141611288949,-3.381209829887041,-4.446342630516739,-6.419447873131986,-9.934940185711525,17.378385728118502,1.660003662109375,1.06674769365722,4.039498519897464,0.4120686029041565,7.666928436890771,2.2257835614008172,5.85321347839411,-5.2064275660390535,92.16702589212082,24.27445213900596,1.81371495849665,4,-3.2749977111816406,-3.404998779296875,-8.257499694824219,-8.200000762939453,0.910003662109375,0,0.018516158690248252,1.1940251769274128,77.48999786376953,1.6779858273418506,77.51000213623047,2.3793112520059982,77.06999969482422,0.018516158690248252
1903,2007-05-02,79.08999633789062,79.66999816894531,78.69999694824219,79.48999786376953,2005241.0,0.003043726929789381,1.552627616322843,-0.869570265204916,81.35398320010839,70.53908767541441,-3.1357781743157176,-4.448147712149705,-6.616539220953371,-9.970229777612559,17.725374130722045,0.970001220703125,1.4033694610793646,3.9834964752197237,-0.02628633389043955,7.993279284329887,1.978605070664642,5.988387879774805,-4.785653755672968,83.79883982115686,10.371869656152086,2.00489140455508,5,-3.2549972534179688,-3.384998321533203,-8.284997940063477,-7.814998626708984,-0.35999298095703125,2,0.010494397136000977,1.1698035800398743,78.8499984741211,1.1940251769274128,77.48999786376953,1.6779858273418506,77.51000213623047,0.010494397136000977
1904,2007-05-03,79.69999694824219,80.26000213623047,78.7300033569336,79.69999694824219,2306489.0,0.007712740404557605,1.7321153662756639,-0.0,85.5603120485979,72.90186633911068,-3.0314739463034215,-4.748732161674354,-7.177272409994842,-10.377081982604608,18.25826471151944,1.529998779296875,1.6628373199590243,4.242497253417966,-0.08903946347018632,8.574033970306118,2.0767288949738827,6.408265611862049,-4.644462583882657,81.63919253570803,3.3736764826366397,2.1657683584440774,5,-2.5099945068359375,-3.6999969482421875,-8.894998550415039,-8.424999237060547,-1.3499984741210938,3,0.0224592344299559,1.552627616322843,79.08999633789062,1.1698035800398743,78.8499984741211,1.1940251769274128,77.48999786376953,0.0224592344299559
1905,2007-05-04,81.0,81.30000305175781,79.4800033569336,79.69000244140625,2311889.0,0.01631120579091161,-1.1040510861991408,100.0,87.31057472576458,75.08749400743994,-3.5931507387826827,-5.812775013544268,-8.419945584174855,-11.471500001049165,18.644777004565817,1.8199996948242188,1.9441244266032385,5.203500366210932,0.2615214944298003,10.145479237992063,2.732510930320373,7.6744898021014905,-5.111750792141123,92.46224123818452,9.04924289413647,2.4709894358905635,5,-2.6899986267089844,-4.479999542236328,-10.155000686645508,-9.72500228881836,-1.7399978637695312,4,0.020246906045042534,1.7321153662756639,79.69999694824219,1.552627616322843,79.08999633789062,1.1698035800398743,78.8499984741211,0.020246906045042534
1906,2007-05-07,80.76000213623047,81.41999816894531,80.38999938964844,81.25,999111.0,-0.0029629365897473336,1.4819421081175486,-0.374044867912221,84.02425976025667,76.77324720473871,-2.8782671676826936,-5.319396954616536,-8.134218297924136,-11.022032098047063,18.943945396096556,1.029998779296875,2.4083323842109507,4.62950248718262,-0.7108869966317286,9.969891970996969,1.9593077452754386,7.2996972290898015,-3.8976372364697767,80.70186005630585,-2.6276979077435243,2.670194741907176,5,-2.390003204345703,-4.180004119873047,-9.727502822875977,-9.485004425048828,-2.0600051879882812,0,0.009039075139047892,-1.1040510861991408,81.0,1.7321153662756639,79.69999694824219,1.552627616322843,79.08999633789062,0.009039075139047892
1907,2007-05-08,80.02999877929688,80.75,79.83999633789062,80.26000213623047,1833009.0,-0.00903916960901241,-1.9835782627728098,0.4693966523939276,79.29385950863256,77.85192143415574,-1.7630321732263923,-4.354263054699842,-7.362479188670051,-10.090265532267807,19.064297457485136,0.9200057983398438,2.7101324526197175,3.608499145507807,-1.922142969308581,9.139141260324195,0.84317808809962,6.373820202915994,-2.256107225699253,48.89710419728708,-33.50758920201271,2.7653210574081912,5,-1.2750015258789062,-3.3199996948242188,-8.884998321533203,-8.755001068115234,-0.589996337890625,1,0.015369278716667711,1.4819421081175486,80.76000213623047,-1.1040510861991408,81.0,1.7321153662756639,79.69999694824219,0.015369278716667711
1908,2007-05-09,80.04000091552734,80.77999877929688,79.5,80.77999877929688,1356826.0,0.00012497983734882645,2.459466147041539,3.2173350582147475,85.68480982721137,79.83525711367383,-1.2718772714949154,-4.113647754468261,-7.316551180371789,-9.885221002394829,19.073749535788508,1.279998779296875,2.855084119927625,3.3255012512207003,-2.324748158988598,8.975750661429998,0.5003765461160441,6.1506259563253565,-1.5368880388601838,48.698887921425595,-36.512594825253245,2.8251247051046517,5,-0.7250022888183594,-3.3300018310546875,-8.535001754760742,-8.765003204345703,1.6999969482421875,2,-0.003498235583385134,-1.9835782627728098,80.02999877929688,1.4819421081175486,80.76000213623047,-1.1040510861991408,81.0,-0.003498235583385134
1909,2007-05-10,79.08000183105469,80.0,78.81999969482422,80.0,1642712.0,-0.011993991422936445,1.5652231602341897,1.2432443578402566,76.26260485583165,80.45470488121298,0.003603616551885125,-2.8558714062573642,-6.3354474031674215,-8.727944800739039,19.454557820769857,1.220001220703125,2.9350102162245406,2.0835021972656307,-3.4401893824243643,7.607193776955626,-0.6783435925793668,4.845347987110628,2.339996337890625,10.000088031527024,-71.31678575603938,2.761845789845,5,0.2899971008300781,-2.3700027465820312,-7.575002670288086,-7.805004119873047,3.7999954223632812,3,-0.004425878427125274,2.459466147041539,80.04000091552734,-1.9835782627728098,80.02999877929688,1.4819421081175486,80.76000213623047,-0.004425878427125274
1910,2007-05-11,79.76000213623047,79.98999786376953,78.0,78.0,2231146.0,0.008598890862806519,-1.261358464066029,-1.9130496077488266,72.8637062422638,80.76746414739155,-0.36170739522803785,-3.1740746359856473,-6.890582002670158,-9.21109790772607,20.34410609955288,1.9899978637695312,3.078443330193096,2.430502319335943,-2.903884510233482,7.764889148905368,-0.2366910954487622,5.097695734120649,1.6079960632324202,51.46207831956918,-26.786759176367404,2.6671934147847116,5,-0.0500030517578125,-3.0500030517578125,-7.962501525878906,-8.485004425048828,3.9499969482421875,4,-0.017678079542940317,1.5652231602341897,79.08000183105469,2.459466147041539,80.04000091552734,-1.9835782627728098,80.02999877929688,-0.017678079542940317
1911,2007-05-14,79.62000274658203,80.0,79.29000091552734,80.0,995010.0,-0.0017552580980291221,2.7368642961832674,-0.21590726828993398,69.67111884271301,80.22502544570888,0.1253938643795891,-2.658443164929025,-6.5925313310308695,-8.882647242744795,21.28385028676417,0.7099990844726562,3.1892809913467204,1.9655029296875028,-3.072845413119964,7.00385127249497,-0.5536712417162306,4.484677101091236,1.613275524902349,58.2735056808826,-17.066064592447283,2.519174171403731,5,0.089996337890625,-2.910003662109375,-7.627504348754883,-8.34500503540039,3.779998779296875,0,-0.004521484525658592,-1.261358464066029,79.76000213623047,1.5652231602341897,79.08000183105469,2.459466147041539,80.04000091552734,-0.004521484525658592
1912,2007-05-15,80.69999694824219,80.69999694824219,79.4000015258789,79.5999984741211,2179231.0,0.013564357754390022,1.3636313194015772,-2.8947537494729656,76.4904126306286,79.68462871576669,-0.7426817764426801,-3.3867574972093735,-7.508337177422035,-9.76200507372792,22.256312985503524,1.2999954223632812,3.276760627004194,2.7119972229003935,-2.1975452113114073,7.621539657112194,0.25722600579449306,5.166768440006294,0.4039501923828226,97.12223502936494,22.265244697579035,2.4547712171058995,5,-0.9899978637695312,-3.9899978637695312,-8.670000076293945,-9.424999237060547,2.9600067138671875,1,-0.024783148396928967,2.7368642961832674,79.62000274658203,-1.261358464066029,79.76000213623047,1.5652231602341897,79.08000183105469,-0.024783148396928967
1913,2007-05-16,80.0199966430664,80.80999755859375,79.69999694824219,80.80000305175781,1700821.0,-0.008426274236564169,1.7750174046558647,-0.7090977188078708,67.37335123409196,77.66385529193269,0.09287955236816003,-2.3441522016093472,-6.639651039500649,-8.873705401544868,23.355374948342543,1.1100006103515625,3.3783689102855305,1.725497055053708,-2.8616404365865264,6.312634546693943,-0.5680716907664021,4.019065800873818,0.959792611933608,71.88606398922653,0.2008412496021066,2.293568745820117,5,-0.30999755859375,-3.30999755859375,-7.989999771118164,-8.744998931884766,1.8800048828125,2,-0.007248115795945975,1.3636313194015772,80.69999694824219,2.7368642961832674,79.62000274658203,-1.261358464066029,79.76000213623047,-0.007248115795945975
1914,2007-05-17,80.38999938964844,80.91000366210938,80.08000183105469,80.5,964737.0,0.004623878556661909,-1.2739909282832718,0.14102526482584582,67.10210968017273,75.41847028686692,-0.18880852682806903,-2.2564824043372056,-6.762809319882365,-9.061480082910833,24.855598660427983,0.8900070190429688,3.3139360064512147,1.7314998626709013,-2.2370837346452674,5.70008345998707,-0.252791935987176,3.7157916613289785,-2.3899993896484375,82.13045986052121,11.9159593283389,1.9842917986580844,5,-0.6800003051757812,-3.6800003051757812,-8.360002517700195,-9.115001678466797,1.0100021362304688,3,0.016793114620858196,1.7750174046558647,80.0199966430664,1.3636313194015772,80.69999694824219,2.7368642961832674,79.62000274658203,0.016793114620858196
1915,2007-05-18,81.31999969482422,81.44999694824219,80.19999694824219,80.4000015258789,1523884.0,0.011568606944106108,1.1186572182279004,-8.363573311138854,70.52519335155229,73.91857401923312,-1.194229272282925,-2.741052646249983,-7.463918991433417,-9.809977975517086,26.82378368839849,1.25,3.198835248418817,2.2895000457763643,-1.1530413120256071,5.732041403578336,0.5682293668753715,4.010770724677357,-3.2617996215820284,93.98159758402062,21.854140361685808,1.721270678900987,5,-1.595001220703125,-4.595001220703125,-9.290002822875977,-10.045001983642578,0.5699996948242188,4,0.019183442750222213,-1.2739909282832718,80.38999938964844,1.7750174046558647,80.0199966430664,1.3636313194015772,80.69999694824219,0.019183442750222213
1916,2007-05-21,81.30999755859375,81.77999877929688,80.76000213623047,81.4000015258789,1256116.0,-0.0001229972487457598,1.399996409690246,-0.0978305939329607,65.41352161421858,72.3763142531871,-1.2270423898684868,-2.4212278675024095,-7.210751743536662,-9.60631033018737,27.974962336443664,1.0199966430664062,2.980368627784344,2.0039981842041072,-1.2252980641119962,5.233294432520211,0.38935006004605555,3.618646308362159,-3.1161256103515598,80.25202676061305,10.219109721632535,1.614648124158049,5,-1.4199981689453125,-4.4199981689453125,-9.197500228881836,-10.03499984741211,-0.04000091552734375,0,0.029516684269353277,1.1186572182279004,81.31999969482422,-1.2739909282832718,80.38999938964844,1.7750174046558647,80.0199966430664,0.029516684269353277
1917,2007-05-22,81.83000183105469,82.19999694824219,81.12000274658203,81.62000274658203,1311122.0,0.006395330071018668,1.2736975674004354,-2.333220310248368,66.5859700588183,70.25422094558787,-1.6370143826213166,-2.6485783628177586,-7.525536403261725,-9.945223063714622,28.884172297345017,1.0799942016601562,2.5880662711740854,2.252002334594721,-0.8573226520326642,5.361327321222106,0.6973398412810354,3.8066648279084063,-3.420962272949211,85.2001953125,16.210099135568797,1.554662493313691,5,-1.7300033569335938,-4.730003356933594,-9.682504653930664,-10.555004119873047,0.15000152587890625,1,0.01918611340209453,1.399996409690246,81.30999755859375,1.1186572182279004,81.31999969482422,-1.2739909282832718,80.38999938964844,0.01918611340209453
1918,2007-05-23,81.44999694824219,82.18000030517578,81.19999694824219,82.0,1439598.0,-0.004643833243423989,1.1538448640128778,-2.6190735694822886,60.89661855944362,68.54688913487809,-1.1577140645220254,-1.9379083723947303,-6.921476158409192,-9.379707681409158,30.06767710176797,0.9800033569335938,2.2603304835094633,1.5989974975585994,-1.1179114712350326,4.3159064663522315,0.2405430131617834,2.9574519819554155,-2.73768079892578,64.62256002763863,-2.653187524886647,1.3584544843968192,5,-1.3499984741210938,-4.349998474121094,-9.302499771118164,-10.174999237060547,1.1800003051757812,2,0.027133294004560105,1.2736975674004354,81.83000183105469,1.399996409690246,81.30999755859375,1.1186572182279004,81.31999969482422,0.027133294004560105
1919,2007-05-24,79.98999786376953,80.8499984741211,79.13999938964844,80.51000213623047,3493280.0,-0.0179250968591248,1.8500057220604504,0.9454570675544458,43.83393837431683,65.32135937177289,0.4972320056842534,-0.26133255149480306,-5.25976116945094,-7.739207891156255,30.33384394468338,2.30999755859375,1.9765845882782997,-0.007001495361322441,-2.3876964221597206,2.3736934314370757,-1.1973489587605144,1.1833459680378695,-0.9986672505390572,27.777750074798046,-34.81206103699624,1.1903474633991986,5,0.6800003051757812,-2.8899993896484375,-7.832500457763672,-8.71500015258789,3.3800048828125,3,0.023878031167875458,1.1538448640128778,81.44999694824219,1.2736975674004354,81.83000183105469,1.399996409690246,81.30999755859375,0.023878031167875458
1920,2007-05-25,79.7300033569336,79.91999816894531,79.30000305175781,79.43000030517578,2046932.0,-0.00325033771445693,-1.2142779291553134,-0.5769242055224625,43.72717456151926,62.43869889608469,0.8409595635893083,0.18288297120463426,-4.771767432930659,-7.3167543004932725,30.097663537312012,0.6899948120117188,1.6249707121326082,-0.3779960632324162,-2.458548924791657,1.7025567983268246,-1.4182724940120437,0.6622803675472113,-0.5900039672851562,19.281190784880824,-39.32317452484941,1.0402764307796237,5,0.9399948120117188,-2.6300048828125,-7.572505950927734,-8.455005645751953,3.2299957275390625,4,0.020945667861935302,1.8500057220604504,79.98999786376953,1.1538448640128778,81.44999694824219,1.2736975674004354,81.83000183105469,0.020945667861935302
1921,2007-05-28,80.45999908447266,80.62000274658203,79.80000305175781,79.87000274658203,456330.0,0.009155847194324496,-1.2465876549403232,1.966634453995219,52.61875976325642,59.78629302193222,0.27116364736792775,-0.3301248596992252,-5.190624236688578,-7.872009854103226,29.619718121867955,0.8899993896484375,1.4644817249095325,0.20349960327148153,-1.47548832797915,1.882487534522113,-0.6359943623538413,1.0429935688968044,-1.3199996948242188,43.13727934576643,-16.0053364264693,0.8394939656253185,5,0.20999908447265625,-2.299999237060547,-8.415000915527344,-9.185001373291016,3.4899978637695312,0,0.01777281035852929,-1.2142779291553134,79.7300033569336,1.8500057220604504,79.98999786376953,1.1538448640128778,81.44999694824219,0.01777281035852929
1922,2007-05-29,80.30999755859375,80.7699966430664,80.06999969482422,80.7699966430664,1331378.0,-0.0018642993734243607,2.043471049707263,-0.7796643045569751,51.61674666111137,58.035559180489926,0.4023358933816752,-0.06865564850338046,-4.78832055118535,-7.550358196273038,28.977703314048263,0.6999969482421875,1.327183984115024,-0.01950187683105753,-1.5624511609271252,1.5234474072650102,-0.7909765188790914,0.7519727652169763,-1.0099945068359375,38.48677028251338,-21.06906347332803,0.7714746420480326,5,0.3600006103515625,-1.5499992370605469,-7.539997100830078,-8.739997863769531,3.7300033569335938,1,0.011953668455440436,-1.2465876549403232,80.45999908447266,-1.2142779291553134,79.7300033569336,1.8500057220604504,79.98999786376953,0.011953668455440436
1923,2007-05-30,79.91999816894531,80.0,78.7300033569336,79.55000305175781,1623586.0,-0.004856174841294192,3.7924512005527724,-0.8043388121340785,55.39843489516936,56.73515087104511,0.8679309970608386,0.4076121298520974,-4.146960653398864,-6.974065072588502,27.659421010756528,1.5799942016601562,1.2366357457130022,-0.4510013580322294,-1.8950576005302793,0.9930548844658205,-1.1730294792812543,0.27102676321679553,2.279998779296875,56.13196003915471,-9.291961607341499,0.7220281212490239,5,0.5450019836425781,-1.1599998474121094,-6.632499694824219,-8.020000457763672,4.120002746582031,2,0.02577584128109689,2.043471049707263,80.30999755859375,-1.2465876549403232,80.45999908447266,-1.2142779291553134,79.7300033569336,0.02577584128109689
1924,2007-05-31,81.48999786376953,81.7300033569336,80.5,80.69000244140625,2348909.0,0.01964464127620902,-1.0847509132641515,2.1621783239854833,59.976909416980384,55.56311932275934,-0.5918657879359159,-1.0766075685342003,-5.499879705580582,-8.367507552117289,26.39723294206745,1.8100051879882812,1.008600706674585,1.0294982910156278,-0.46060062500924914,2.519597207040505,0.28444883300318224,1.7745477490280734,0.6405992126464781,91.99981689453125,23.784948060454823,0.7450494580124403,5,-1.0249977111816406,-2.345001220703125,-8.089998245239258,-9.59000015258789,2.7700042724609375,3,0.013989439434692663,3.7924512005527724,79.91999816894531,2.043471049707263,80.30999755859375,-1.2465876549403232,80.45999908447266,0.013989439434692663
1925,2007-06-01,82.63999938964844,82.93000030517578,81.0,81.16000366210938,1477572.0,0.014112180096033544,-1.1444411477980756,1.8500052452387536,65.59915572240038,55.58374533477954,-1.7153184278289189,-2.2107933233630632,-6.438495528638498,-9.381172068539911,24.86225852823669,1.9300003051757812,0.9684971113496204,2.0974998474121094,0.3280780540302146,3.866921640794004,1.212788950721162,2.9822107441030568,-3.9099960327148438,93.09521127988636,22.646992256168687,0.8847108966909489,6,-1.80999755859375,-2.5699996948242188,-8.645000457763672,-10.505001068115234,1.6100006103515625,4,0.00883353536211473,-1.0847509132641515,81.48999786376953,3.7924512005527724,79.91999816894531,2.043471049707263,80.30999755859375,0.00883353536211473
1926,2007-06-04,81.48999786376953,82.4000015258789,81.36000061035156,82.11000061035156,1481813.0,-0.013915797850586054,-1.3636458215929879,-0.4189219840607054,54.05128357615656,54.191002392261574,-0.6002180601598326,-1.057517733980177,-5.084823556511665,-8.09374973187552,23.1970910527872,1.279998779296875,0.8822064236936029,0.9109985351562528,-0.9067707772039739,2.7287678475164796,0.002113878976132355,1.8198831913363733,-2.6759945678711006,65.71420267319647,-1.3037553014030294,0.9088846561801134,6,-0.6599960327148438,-1.3649978637695312,-7.029998779296875,-8.889999389648438,2.279998779296875,0,0.018039038645706995,-1.1444411477980756,82.63999938964844,-1.0847509132641515,81.48999786376953,3.7924512005527724,79.91999816894531,0.018039038645706995
1927,2007-06-05,81.26000213623047,81.76000213623047,80.83999633789062,81.37000274658203,2106749.0,-0.0028223798449910076,1.067430178133626,0.17741955331323447,56.666694012157805,53.72101077589649,-0.5135890928407889,-0.7701336373055483,-4.709593262697467,-7.7502262073574855,21.84962145045308,0.9200057983398438,0.6574158461041861,0.6195026397705021,-1.2032813994330809,2.442286678974085,-0.2918893798312894,1.5308946593722936,-2.363678900146496,60.23810994328812,-5.909434178747844,0.9113920196017884,6,-0.43000030517578125,-0.7950019836425781,-6.11250114440918,-8.265003204345703,2.2900009155273438,1,0.033103553301684796,-1.3636458215929879,81.48999786376953,-1.1444411477980756,82.63999938964844,-1.0847509132641515,81.48999786376953,0.033103553301684796
1928,2007-06-06,79.76000213623047,81.16000366210938,79.5999984741211,81.0,2581462.0,-0.018459266066536473,1.0,11.27264530448051,46.97987902691941,54.07055973729677,0.8062618290477133,0.7460651587671236,-3.077827307056708,-6.14905835210979,20.43754550407527,1.660003662109375,0.47016582374615723,-0.8664974212646541,-2.712849725237419,0.9798548827081106,-1.7896735732510365,0.05667873072172824,-0.7830053587646546,4.804912136000183,-56.87041542210032,0.9231761519863827,6,1.0699996948242188,0.7049980163574219,-4.250001907348633,-6.585002899169922,4.9799957275390625,2,0.053660966206929395,1.067430178133626,81.26000213623047,-1.3636458215929879,81.48999786376953,-1.1444411477980756,82.63999938964844,0.053660966206929395
1929,2007-06-07,78.7300033569336,80.36000061035156,78.5999984741211,79.9000015258789,2854377.0,-0.012913725573096557,-1.461527791115806,0.9435485359535837,37.70182033172293,53.40107593398607,1.8313170780431278,1.8429895288328737,-1.8921092540250584,-5.028442633680029,19.433258852089992,1.7600021362304688,0.18345686048837706,-1.8789962768554744,-3.792480154833896,0.03448760112294735,-2.8357382158446853,-0.9222543378662635,4.1999969482421875,3.0024209662016204,-52.33147362625686,0.9567419389892092,6,2.0349960327148438,1.7349967956542969,-2.9600048065185547,-5.295005798339844,5.779998779296875,3,0.06744566660971829,1.0,79.76000213623047,1.067430178133626,81.26000213623047,-1.3636458215929879,81.48999786376953,0.06744566660971829
1930,2007-06-08,78.3499984741211,78.72000122070312,77.5,78.02999877929688,2927855.0,-0.004826684448236307,1.3018778295198543,-0.2735044407058179,36.4220244490563,51.60143867685272,2.2294306041906395,2.22607638610765,-1.3762882465891835,-4.533563025114887,19.32439825867108,1.2300033569335938,-0.04495011269749227,-2.1885009765624943,-4.324637754696425,-0.05236419842856321,-3.25656936562946,-1.1204325874955288,4.493401794433595,17.346902233232075,-33.396017637198725,1.068068389066968,6,1.8650016784667969,1.8650016784667969,-1.7549972534179688,-4.619998931884766,5.760002136230469,4,0.0754308076223058,-1.461527791115806,78.7300033569336,1.0,79.76000213623047,1.067430178133626,81.26000213623047,0.0754308076223058
1931,2007-06-11,79.26000213623047,79.47000122070312,78.9000015258789,79.45999908447266,2099797.0,0.011614597062308052,4.181786655569427,-0.6249910592947572,38.61824851010573,50.15716110451876,1.2642566076438442,1.3573094909804126,-2.091323438808672,-5.327024297010439,19.031596160146538,1.1200027465820312,0.01968386356529095,-1.2604972839355497,-3.434945586931235,0.9139510190601356,-2.3477214354333853,-0.17327313243771414,3.3696621215820386,41.31458341914905,-4.860297825546844,1.08722415149784,6,0.9549980163574219,0.9549980163574219,-1.845001220703125,-5.010002136230469,4.7599945068359375,0,0.06295732688970701,1.3018778295198543,78.3499984741211,-1.461527791115806,78.7300033569336,1.0,79.76000213623047,0.06295732688970701
1932,2007-06-12,78.69999694824219,79.33000183105469,78.16000366210938,79.30000305175781,1831385.0,-0.007065419794283545,2.5454293244555415,3.0000762951094835,38.01220702995086,48.22535800838337,1.7565904041695433,1.854898815017421,-1.3759109211023883,-4.650953269785489,18.4525194252084,1.1699981689453125,0.09474461634043507,-1.7205024719238224,-4.039353396257681,0.5983484524100362,-2.8799279340907447,-0.5610770097569002,3.724480739257814,32.78676905887552,-10.59795056294439,1.1594254621669269,6,1.5150032043457031,1.5150032043457031,-1.2249984741210938,-4.3899993896484375,4.5,1,0.06442185376650711,4.181786655569427,79.26000213623047,1.3018778295198543,78.3499984741211,-1.461527791115806,78.7300033569336,0.06442185376650711
1933,2007-06-13,79.44000244140625,79.87999725341797,77.8499984741211,78.69999694824219,2156291.0,0.009402865589063891,1.5061788862934218,-1.2333299425258126,47.44188357197353,46.83257735893816,1.0519622937056,1.126995343496361,-1.9574101240558974,-5.310127660697276,17.651438667830405,2.029998779296875,0.0420047263709904,-0.9514972686767607,-3.3056753163766928,1.4026807790231715,-2.128586292526734,0.2255917551732125,2.7874961385937524,67.83223871996927,21.544991820194298,1.1770890238499685,6,0.7749977111816406,0.7749977111816406,-1.7075042724609375,-5.1300048828125,4.529998779296875,2,0.0517371662139996,2.5454293244555415,78.69999694824219,4.181786655569427,79.26000213623047,1.3018778295198543,78.3499984741211,0.0517371662139996
1934,2007-06-14,81.73999786376953,81.81999969482422,80.30000305175781,80.4000015258789,3288501.0,0.028952610167147563,1.0266621907552083,1.8107924201496999,57.857674605049354,45.97241279034361,-1.3509031749917284,-1.1243203835014413,-4.0531085396445405,-7.4991298575934024,16.904900242280085,2.3799972534179688,0.06567928912976129,1.2809982299804688,-1.1491870805547961,3.7111835405157336,0.0659055747128292,2.4960908852481083,0.2984007730304654,98.14810563180045,46.443570607162826,1.2150926552676333,6,-1.7899971008300781,-1.5249977111816406,-3.727499008178711,-7.430000305175781,0.6100006103515625,3,0.03670173817474143,1.5061788862934218,79.44000244140625,2.5454293244555415,78.69999694824219,4.181786655569427,79.26000213623047,0.03670173817474143
1935,2007-06-15,82.87999725341797,83.25,81.69999694824219,82.0,3704156.0,0.013946653039414114,-1.0945939676370067,0.6567161629734223,59.16665125376268,46.540786976744286,-2.7415857496942806,-2.257183283308393,-5.020998296299865,-8.519581871446604,16.033894903330275,1.5500030517578125,0.11899684657493026,2.3429977416992216,-0.29481561935440936,4.9808111027528525,1.024091061172399,3.661904422226044,-5.379997253417969,93.1480992216607,38.69263962325383,1.3189066805268184,6,-2.5049972534179688,-2.5049972534179688,-4.839998245239258,-8.569999694824219,0.3000030517578125,4,0.019667047982983465,1.0266621907552083,81.73999786376953,1.5061788862934218,79.44000244140625,2.5454293244555415,78.69999694824219,0.019667047982983465
1936,2007-06-18,83.70999908447266,84.80999755859375,82.91999816894531,83.0,2751994.0,0.010014501189193226,-3.3448124665666956,0.8068196596239043,62.24783307251601,47.160913539006316,-3.6023939283344504,-3.054784389412717,-5.661183983494283,-9.23038312183185,15.150850593569892,1.9300003051757812,0.02419134006200352,3.052999496459961,0.07118861083179695,6.034810382088125,1.562094053645879,4.543904939274043,-6.094999084472661,84.1954221434436,26.574944866236763,1.4909054428140793,6,-2.5550003051757812,-2.5550003051757812,-5.5,-9.400001525878906,-0.839996337890625,0,0.004778419905073328,-1.0945939676370067,82.87999725341797,1.0266621907552083,81.73999786376953,1.5061788862934218,79.44000244140625,0.004778419905073328
1937,2007-06-19,83.4000015258789,84.18000030517578,82.87000274658203,83.9000015258789,1338258.0,-0.003703232134561696,1.471699199631485,-0.704226260194926,62.608698055888034,48.89744898666949,-3.3044079932966213,-2.7627850508010425,-5.165249723260757,-8.785011900524665,13.970336775456282,1.30999755859375,-0.25487161466254804,2.664501953124997,-0.5229095413146752,5.8519134475646695,1.070796205905154,4.25820770034484,-5.497201623535162,79.74143364673048,21.026653019486183,1.593705747219838,6,-2.2450027465820312,-2.2450027465820312,-5.19000244140625,-9.090003967285156,-1.1800003051757812,1,0.007433994074869554,-3.3448124665666956,83.70999908447266,-1.0945939676370067,82.87999725341797,1.0266621907552083,81.73999786376953,0.007433994074869554
1938,2007-06-20,83.66000366210938,84.94999694824219,83.43000030517578,84.0,1999764.0,0.0031175315524398783,-2.7999771119037176,0.67999267578125,58.686963644659954,51.229131576995826,-3.300052763848967,-3.0026787308931375,-5.231493200033555,-8.961042464162546,12.83282519711279,1.5499954223632812,-0.31402242521468793,2.8140037536621065,-0.6212951562167319,6.249302663540945,1.0963542987226873,4.531653208601526,-5.480915853515626,72.25817248689054,17.020337022059977,1.717649454939417,6,-2.4350051879882812,-2.4350051879882812,-5.450004577636719,-9.350006103515625,-1.44000244140625,2,-0.005498526102450163,1.471699199631485,83.4000015258789,-3.3448124665666956,83.70999908447266,-1.0945939676370067,82.87999725341797,-0.005498526102450163
1939,2007-06-21,81.9000015258789,82.2300033569336,81.26000213623047,82.2300033569336,2970463.0,-0.021037557484922642,4.878762657788875,0.9706040750381474,47.175583633509895,52.42397148637956,-1.1656821291184372,-1.1512734932497608,-3.2703329063681963,-7.134434160272789,13.166825059004466,2.4000015258789062,-0.43055666527074266,0.9585014343261662,-2.4827910878647117,4.399793956517044,-0.7621448267692728,2.679147695421605,-3.314659168906246,17.34418128624743,-31.73741937720725,1.720646261095439,6,-0.5000038146972656,-0.6750030517578125,-3.69000244140625,-7.590003967285156,-0.6200027465820312,3,0.025274721077631845,-2.7999771119037176,83.66000366210938,1.471699199631485,83.4000015258789,-3.3448124665666956,83.70999908447266,0.025274721077631845
1940,2007-06-22,81.4000015258789,82.66000366210938,80.93000030517578,82.19999694824219,1963888.0,-0.0061050059912637344,1.0116214597795472,2.4242151014935036,49.638569278511234,53.64845157175795,-0.20958067297296168,-0.547834281175767,-2.559876326103776,-6.565269075907608,13.584605715253433,1.7300033569335938,-0.3287637783057704,0.37500152587890057,-3.023292228459553,3.7732952802173543,-1.3241453512903263,2.0741484030481274,-2.43277989343008,11.691582417457285,-33.82847331413658,1.6991468771692302,6,-3.814697265625e-06,-0.1750030517578125,-3.19000244140625,-7.090003967285156,-0.34000396728515625,4,0.011670723961106688,4.878762657788875,81.9000015258789,-2.7999771119037176,83.66000366210938,1.471699199631485,83.4000015258789,0.011670723961106688
1941,2007-06-25,81.88999938964844,82.1500015258789,80.22000122070312,80.36000061035156,2363521.0,0.006019629663197801,-1.132599898836621,-1.9125094175877624,52.47834989168193,55.25580077861696,-0.3210416137732608,-0.9752064572015087,-2.8300295289991766,-6.97536519584402,13.395185025939005,1.9300003051757812,0.003984876090441958,0.7934993743896541,-2.6149006194210074,4.201899368200316,-0.9107006225156766,2.497699371294985,-2.563811238252015,35.306547090988275,-8.006770608321318,1.70419999690533,6,-0.4900016784667969,-0.6650009155273438,-3.6650009155273438,-7.56500244140625,0.1100006103515625,0,0.015752850471878466,1.0116214597795472,81.4000015258789,4.878762657788875,81.9000015258789,-2.7999771119037176,83.66000366210938,0.015752850471878466
1942,2007-06-26,81.2699966430664,81.77999877929688,80.70999908447266,81.1500015258789,1565547.0,-0.007571165602675567,-1.1399993896484375,0.07842824374189687,56.38204702228321,56.24915227309581,0.784334500827697,-0.2947050693287565,-2.0221902672661827,-6.28224660005003,13.094286350114285,1.1800003051757812,0.40601334298941083,0.12549667358398153,-3.263249096973908,3.514242444141871,-1.5688762116949704,1.8198695588629334,-1.60637996385924,22.198654773618077,-24.912274070450433,1.6943728852789468,6,1.31500244140625,-0.0449981689453125,-2.8799972534179688,-6.779998779296875,0.160003662109375,1,0.019687537462844684,-1.132599898836621,81.88999938964844,1.0116214597795472,81.4000015258789,4.878762657788875,81.9000015258789,0.019687537462844684
1943,2007-06-27,81.9800033569336,82.0999984741211,80.19999694824219,80.5,1896494.0,0.008736394034633665,1.209312331720213,12.333863173957274,64.11812742850856,56.944758142369054,0.5280469498581226,-0.8879963961343122,-2.527724054619412,-6.916661620431427,13.808512302138032,1.9000015258789062,0.7661268544797792,0.7325031280517607,-2.6246124946595444,4.089618750763066,-0.946054683303899,2.4110609394074203,-1.99920386158432,72.35778661324036,18.854986999653413,1.6785578113556545,6,0.5949935913085938,-0.7550048828125,-3.3800048828125,-7.280006408691406,0.18999481201171875,2,0.002927517125421497,-1.1399993896484375,81.2699966430664,-1.132599898836621,81.88999938964844,1.0116214597795472,81.4000015258789,0.002927517125421497
1944,2007-06-28,82.62999725341797,83.37999725341797,82.26000213623047,82.58999633789062,2169980.0,0.007928688337012657,-2.2000348777643355,0.027027584322660798,68.16635687130432,57.94472543320701,0.019641469991526606,-1.526468188758173,-2.9363307108178276,-7.4937018870264325,13.65421040933343,1.399993896484375,1.2316800631827078,1.3254970550537166,-2.087206247074775,4.738200357182208,-0.3808545960105363,3.0318487061179695,-2.4300003051757812,76.4150966030004,17.5812614321447,1.7063516510642467,6,-0.05500030517578125,-1.404998779296875,-4.029998779296875,-7.930000305175781,-0.9399948120117188,3,-0.004961830404730971,1.209312331720213,81.9800033569336,-1.1399993896484375,81.2699966430664,-1.132599898836621,81.88999938964844,-0.004961830404730971
1945,2007-06-29,83.37000274658203,83.6500015258789,82.27999877929688,82.91000366210938,1651814.0,0.00895565191530312,1.6862887361342778,11.49971390425329,67.70023683290532,58.55054807325027,-0.719176186358979,-2.328355532269768,-3.4461962442526897,-8.14213796274936,12.892175798505221,1.3700027465820312,1.5625747000048307,2.0290023803710966,-1.4586353551145237,5.516640115856717,0.28518351262827935,3.772821248113914,-3.1700057983398438,91.88410412230013,29.56047237394408,1.7438188677428135,6,-0.7950057983398438,-2.1450042724609375,-4.485004425048828,-8.670005798339844,-3.3400039672851562,4,-0.02506901641395043,-2.2000348777643355,82.62999725341797,1.209312331720213,81.9800033569336,-1.1399993896484375,81.2699966430664,-0.02506901641395043
1946,2007-07-02,82.95999908447266,83.30999755859375,82.5999984741211,82.75,1314385.0,-0.004917879916061074,-1.7842984726315316,0.45652065745608944,68.58637349234765,59.2147342328569,-0.47689912549434155,-1.89998988785851,-2.867968908801771,-7.636430925992002,12.088959890409892,0.7700042724609375,1.5743912047272772,1.5454986572265597,-2.016525960508986,5.107523274962105,-0.23551365164121307,3.3265109660943324,-2.475002136230472,79.9999557716846,13.364257994737216,1.7810123088677736,7,-0.38500213623046875,-1.7350006103515625,-4.075000762939453,-8.260002136230469,-2.30999755859375,0,-0.022902622310111864,1.6862887361342778,83.37000274658203,-2.2000348777643355,82.62999725341797,1.209312331720213,81.9800033569336,-0.022902622310111864
1947,2007-07-03,83.94999694824219,84.66000366210938,83.41000366210938,83.86000061035156,2411964.0,0.01193343629092225,-1.5252774352651048,0.4285558583106267,69.25701076454177,60.389183912843755,-1.5429313409907195,-2.8228564534229577,-3.6937910852207523,-8.53996417499286,11.892867550953856,1.7000045776367188,1.5022905710167436,2.400996780395502,-1.3353442759422336,6.137337836733238,0.5328262522266414,4.269167308564363,-3.197100000000006,84.08059091795505,16.86936468881109,1.8681705281688679,7,-1.5199966430664062,-2.7249984741210938,-4.534997940063477,-9.25,-2.1999969482421875,1,-0.023228076463712388,-1.7842984726315316,82.95999908447266,1.6862887361342778,83.37000274658203,-2.2000348777643355,82.62999725341797,-0.023228076463712388
1948,2007-07-04,84.04000091552734,84.38999938964844,83.69999694824219,83.88999938964844,838559.0,0.0010721140030611753,-1.603751313535534,1.6667514411664972,62.10525977645107,62.04803681761499,-1.758264406244166,-2.714971064961901,-3.602293346536868,-8.548489115017105,12.626447562013944,0.69000244140625,1.302888344681591,2.277000808715826,-1.5177271855397123,6.071728802971364,0.37963681158805684,4.174364805843595,-3.035277967285168,74.16656865020202,10.419676898765708,1.8973639971277656,7,-1.6100006103515625,-2.81500244140625,-4.325002670288086,-9.340003967285156,-3.410003662109375,2,-0.031056646619685324,-1.5252774352651048,83.94999694824219,-1.7842984726315316,82.95999908447266,1.6862887361342778,83.37000274658203,-0.031056646619685324
1949,2007-07-05,84.04000091552734,84.41999816894531,83.29000091552734,84.41999816894531,1376043.0,0.0,4.947396952235629,-2.5332892528355626,56.937807776126974,62.85906331735008,-1.5899862701228926,-2.4208822090763533,-3.451866482388823,-8.452610844528692,13.764022441980517,1.1299972534179688,1.1108214219907637,2.011500930786127,-1.6296577138689656,5.65265957544122,0.19092160845858075,3.8320802531136735,-2.798561527285173,73.9495178745448,13.346590846109606,1.820579322327543,7,-1.6100006103515625,-2.81500244140625,-4.427501678466797,-8.965003967285156,-4.3899993896484375,3,-0.022251341339960984,-1.603751313535534,84.04000091552734,-1.5252774352651048,83.94999694824219,-1.7842984726315316,82.95999908447266,-0.022251341339960984
1950,2007-07-06,84.26000213623047,84.41999816894531,83.88999938964844,83.94999694824219,1370789.0,0.0026178155438654205,-1.4651088518656519,-0.8158090228281165,53.548399799175044,62.97795775151599,-1.5216503728317292,-2.2929812998521584,-3.5299676934539406,-8.589649987617094,14.305745911431197,0.529998779296875,0.976105773888932,1.936001968383792,-1.394162991431287,5.266166928198871,0.27091948847625247,3.6010844482913313,-2.796049294388297,80.5824991018818,22.01525050089647,1.665082479907537,7,-1.8300018310546875,-3.035003662109375,-4.45500373840332,-8.960002899169922,-2.6800003051757812,4,-0.030500826366810174,4.947396952235629,84.04000091552734,-1.603751313535534,84.04000091552734,-1.5252774352651048,83.94999694824219,-0.030500826366810174
1951,2007-07-09,84.25,85.0,83.9800033569336,84.08000183105469,1431554.0,-0.00011870562517068972,-4.513568129330254,0.5483720128959221,55.704672556475295,62.90269392198178,-1.2758458566909496,-1.9921096923267214,-3.374611206320111,-8.51266712137533,15.471267760356941,1.0199966430664062,1.1564420960299486,1.676499938964838,-1.4271102208563917,4.780110098786068,0.12469485905421607,3.22830501887546,-2.5768845117738266,56.140327394894996,0.2410827980914192,1.551805079910616,7,-1.6500015258789062,-3.0,-3.799999237060547,-7.865001678466797,-4.25,0,-0.05008903526057118,-1.4651088518656519,84.26000213623047,4.947396952235629,84.04000091552734,-1.603751313535534,84.04000091552734,-0.05008903526057118
1952,2007-07-10,83.7699966430664,85.69999694824219,83.37999725341797,84.70999908447266,1980816.0,-0.005697369221763671,-1.6976721491811715,-5.529485683511354,50.717031805634996,61.41368329721805,-0.4513927221461955,-1.1729365893097992,-2.795677879960536,-7.957415557900788,16.38724765365199,2.3199996948242188,1.3401039417580023,0.9429965972900334,-1.6073888833945347,3.4933820779746014,-0.33219614305225775,2.2181893376323245,-1.830730393898321,19.91686795427421,-32.51216783765456,1.2751927403422856,7,0.21000289916992188,-2.1699981689453125,-3.2924957275390625,-7.384998321533203,-3.3699951171875,1,-0.0372447802580369,-4.513568129330254,84.25,-1.4651088518656519,84.26000213623047,4.947396952235629,84.04000091552734,-0.0372447802580369
1953,2007-07-11,83.55000305175781,83.87000274658203,82.62999725341797,83.25,1645799.0,-0.0026261621120263756,1.6383027076163885,-0.31915135380819426,63.45838628055952,60.890575453801965,0.016456214080804443,-0.6632496615392398,-2.4850079745132234,-7.655503909200462,17.509362794675443,1.2400054931640625,1.4536636700462395,0.51750297546387,-1.4878891924677333,2.5228951433954734,-0.48519310850193165,1.5201990594296717,-1.2346637326823213,29.967618560057257,-25.788228265664447,1.002696083965805,7,0.43999481201171875,-1.9500045776367188,-2.9025020599365234,-6.5800018310546875,-5.090003967285156,2,-0.021544021376549094,-1.6976721491811715,83.7699966430664,-4.513568129330254,84.25,-1.4651088518656519,84.26000213623047,-0.021544021376549094
1954,2007-07-12,84.73999786376953,84.79000091552734,82.94000244140625,83.62999725341797,1979505.0,0.014242905667813499,2.057831750715646,3.6999643965210316,74.48675037363857,61.64463251388344,-0.9417995328561943,-1.7043512102646758,-3.5882942310805674,-8.75662765990748,18.39425061558882,1.8499984741210938,1.6064134853645697,1.557497787475583,-0.4891979333110896,3.604193508262256,0.5341499270822538,2.5808456478689124,-2.1100006103515625,68.72966840709658,7.094302592526461,1.023347860393333,7,-0.5900001525878906,-3.1399993896484375,-4.092496871948242,-7.404998779296875,-7.489997863769531,3,-0.04850130651358897,1.6383027076163885,83.55000305175781,-1.6976721491811715,83.7699966430664,-4.513568129330254,84.25,-0.04850130651358897
1955,2007-07-13,84.51000213623047,85.8499984741211,84.0999984741211,85.5,1667545.0,-0.0027141342145040603,1.071012274785451,-0.8918894769399959,69.96951733650604,61.79831516323436,-0.5957371727189553,-1.418716685399204,-3.3143841717776183,-8.442187835612827,18.803136730323633,1.75,1.6112047820440694,1.2460018157958928,-0.8783177155983282,3.3703213471901137,0.1838420500987894,2.308161581492996,-1.8800048828125,58.38522267398331,-6.308725424035842,1.0621597656971071,7,-0.2700042724609375,-2.835002899169922,-3.8950023651123047,-7.1750030517578125,-7.480003356933594,4,-0.05750799298900999,2.057831750715646,84.73999786376953,1.6383027076163885,83.55000305175781,-1.6976721491811715,83.7699966430664,-0.05750799298900999
1956,2007-07-16,84.11000061035156,84.72000122070312,83.56999969482422,84.3499984741211,1540127.0,-0.0047331856084218416,1.3469338502619677,0.24242260771726482,72.39749361309367,62.147257701962346,-0.01726888481466915,-1.0405616795886488,-2.866473916226525,-7.96416068631072,18.440926886805915,1.1500015258789062,1.5028660987257325,0.8260002136230469,-1.323383322058504,2.975383749304598,-0.2486915542177286,1.9006919814638223,-1.1699981689453125,45.96281974732971,-23.110682627134672,1.0746917678407737,7,0.12999725341796875,-2.2600021362304688,-3.895000457763672,-6.775001525878906,-7.1399993896484375,0,-0.03007964285979925,1.071012274785451,84.51000213623047,2.057831750715646,84.73999786376953,1.6383027076163885,83.55000305175781,-0.03007964285979925
1957,2007-07-17,84.0199966430664,84.30000305175781,83.0199966430664,84.30000305175781,1810132.0,-0.001070074505196028,8.14269365957331,1.1667037543313095,67.83210533897446,62.78357387557606,0.09354612868069978,-0.9504581587690097,-2.705085508387157,-7.794105936636754,17.946894413160702,1.2800064086914062,1.3485504917452147,0.7049964904785213,-1.469172439036356,2.8791654199933987,-0.3820879742789174,1.79208095523596,1.8300018310546875,43.1676665434591,-24.437413999586433,1.0870844647574385,7,0.220001220703125,-2.1699981689453125,-3.8049964904785156,-6.68499755859375,-6.5099945068359375,1,-0.047845712969308396,1.3469338502619677,84.11000061035156,1.071012274785451,84.51000213623047,2.057831750715646,84.73999786376953,-0.047845712969308396
1958,2007-07-18,83.19999694824219,84.19999694824219,82.91999816894531,83.41999816894531,2142379.0,-0.009759577809884235,-2.282053288469815,0.7857006621072995,54.838701320570195,62.55033982495864,0.8737440966971803,-0.1756960430721648,-1.8220804966576338,-6.891464436843137,17.09362334167772,1.279998779296875,1.1944362575381007,-0.09200286865234375,-2.2605298022573805,2.076524064952693,-1.1762663354548692,0.9922605981501817,2.5934014892578148,9.556271335612603,-54.58250003284728,1.084263466802521,7,1.0400009155273438,-1.3499984741210938,-2.984996795654297,-5.864997863769531,-5.909996032714844,2,-0.03365379236858779,8.14269365957331,84.0199966430664,1.3469338502619677,84.11000061035156,1.071012274785451,84.51000213623047,-0.03365379236858779
1959,2007-07-19,83.97000122070312,83.97000122070312,82.80000305175781,83.94000244140625,1901647.0,0.009254859383467817,77.0030518819939,-0.13635733111388543,55.06754971666879,62.71913426023573,0.10366794471852359,-0.8249661817883975,-2.487884527404205,-7.585805143863254,17.525297434183596,1.1699981689453125,0.9644798323788422,0.5745014190673885,-1.5102653743001326,2.6592682124349096,-0.46788197761637207,1.616884815751149,1.708461206054693,38.36065327726762,-21.348630501570824,1.0423833966837575,7,0.26999664306640625,-0.9450035095214844,-3.7550010681152344,-6.505001068115234,-6.1300048828125,3,-0.06561869782219265,-2.282053288469815,83.19999694824219,8.14269365957331,84.0199966430664,1.3469338502619677,84.11000061035156,-0.06561869782219265
1960,2007-07-20,82.3499984741211,84.11000061035156,81.88999938964844,83.47000122070312,3099179.0,-0.019292636930230422,-1.1764708082292707,-37.33494404883011,45.7222987895701,61.60998161946848,1.5916202186482309,0.9168652928494794,-0.8022795254886432,-5.851528171721,17.549744036526977,2.220001220703125,0.8161489051111914,-1.093001174926755,-3.023947750281934,0.8379454004284241,-2.0584744626043374,-0.12752788724917252,3.1557563901367303,16.254374093504506,-39.19922363086775,0.9654732876775866,7,1.5200004577636719,0.6749992370605469,-2.267498016357422,-4.884998321533203,-4.2299957275390625,4,-0.06193076586059432,77.0030518819939,83.97000122070312,-2.282053288469815,83.19999694824219,8.14269365957331,84.0199966430664,-0.06193076586059432
1961,2007-07-23,83.18000030517578,83.58000183105469,81.51000213623047,81.80999755859375,1782382.0,0.01007895381219126,-1.101529369391699,-1.2232137383260333,44.47635821111176,60.91657344229923,0.6636692053676683,0.19864705311772468,-1.5511685417462218,-6.5453020738286085,17.88979668544481,2.0699996948242188,0.7508461168021654,-0.3274993896484375,-2.1213361155542287,1.4663373362573537,-1.224417752601326,0.569418973304451,2.036494121113293,59.85654555348642,7.692603887895089,0.8969183629528953,7,0.5,-0.15500259399414062,-2.8050003051757812,-5.555000305175781,-6.0800018310546875,0,-0.07393606039090417,-1.1764708082292707,82.3499984741211,77.0030518819939,83.97000122070312,-2.282053288469815,83.19999694824219,-0.07393606039090417
1962,2007-07-24,82.87000274658203,83.8499984741211,82.43000030517578,83.26000213623047,1908383.0,-0.003726828053094655,-1.236210065961,-0.28467051662592097,41.86371507881936,58.51716553099477,0.9304207236682913,0.6689568505629211,-1.1968047644021453,-6.104286265652377,18.30746796447018,1.4199981689453125,0.6931815682075921,-0.7174972534179744,-2.208294985617144,0.773300478781195,-1.462896119517552,0.027901612681603183,1.9758424507011796,50.55774101417255,1.1283637036952712,0.7453988660995814,7,0.80999755859375,0.15499496459960938,-1.7150039672851562,-4.465003967285156,-4.470001220703125,1,-0.07119586497325481,-1.101529369391699,83.18000030517578,-1.1764708082292707,82.3499984741211,77.0030518819939,83.97000122070312,-0.07119586497325481
1963,2007-07-25,82.22000122070312,82.55999755859375,81.5,82.5,3197350.0,-0.007843628627196009,4.300068665598535,0.7179467115301851,38.392864962704536,54.50673381866876,1.5331482099199434,1.410159940489578,-0.48715356278668764,-5.311345757813058,18.816733461285853,1.3700027465820312,0.5929204487597417,-1.3794986724853544,-2.8187892453386922,0.05979190036798343,-2.0991439589120233,-0.6598533860586855,2.292259670474806,27.58624721571012,-17.96730530321616,0.7196452864266676,7,1.4549980163574219,0.8049964904785156,-1.06500244140625,-3.81500244140625,-2.9500045776367188,2,-0.057285320050404875,-1.236210065961,82.87000274658203,-1.101529369391699,83.18000030517578,-1.1764708082292707,82.3499984741211,-0.057285320050404875
1964,2007-07-26,82.22000122070312,82.8499984741211,79.4000015258789,82.47000122070312,3762423.0,0.0,5.831714281397773,0.8928610354223433,36.61417204578836,50.80058434192235,1.2718426892719066,1.4523309292842015,-0.43820215930449535,-5.142206501828824,19.106615388865407,3.4499969482421875,0.5663176123908329,-1.3589988708496037,-2.8664940962079157,0.14849635450870835,-2.112746483528767,-0.6052512581704406,1.930788363533452,59.8726166236602,17.975447507018394,0.7537476126791562,7,-0.15999984741210938,0.404998779296875,-0.9950027465820312,-3.7450027465820312,-2.3600006103515625,3,-0.05996108285065804,4.300068665598535,82.22000122070312,-1.236210065961,82.87000274658203,-1.101529369391699,83.18000030517578,-0.05996108285065804
1965,2007-07-27,81.27999877929688,82.4000015258789,80.2699966430664,80.69999694824219,5360691.0,-0.011432770949285187,-1.958335099393888,-2.32000732421875,32.63157800807734,46.382149274698314,1.905912952947773,2.3481164308262237,0.5108567705250806,-4.053579292531438,19.286261451659843,2.1300048828125,0.4303638493616546,-2.1945011138916044,-4.019352665065696,-0.3696495627175125,-3.1069268894786575,-1.2820753383045513,2.205680476769629,42.247158262897116,2.062770316623002,0.9124257755870467,7,0.5700035095214844,1.345001220703125,0.03249931335449219,-2.8050003051757812,-1.029998779296875,4,-0.04232286531828133,5.831714281397773,82.22000122070312,4.300068665598535,82.22000122070312,-1.236210065961,82.87000274658203,-0.04232286531828133
1966,2007-07-30,81.05999755859375,82.30000305175781,80.5,80.63999938964844,2893800.0,-0.0027067079725296983,-4.142888283378746,0.7241324879640104,33.65501335834129,42.58469461018352,1.841417827525916,2.549173358809014,0.7378672194967635,-3.6799335389604124,19.47561581091442,1.8000030517578125,0.07549621246585048,-2.319502258300787,-4.43224581136576,-0.20675870523581352,-3.3758740348332736,-1.2631304817683002,1.8536868152464905,37.30330721621205,-5.219867220939278,1.0563717765324887,7,0.7400016784667969,1.56500244140625,0.2525005340576172,-2.5849990844726562,-1.6899948120117188,0,-0.036269367142363396,-1.958335099393888,81.27999877929688,5.831714281397773,82.22000122070312,4.300068665598535,82.22000122070312,-0.036269367142363396
1967,2007-07-31,82.0,82.7300033569336,81.72000122070312,82.16999816894531,3182342.0,0.011596378851686628,-1.7671453355908113,-0.40475930971843777,41.39843855846091,41.09133208106027,0.6534645017345326,1.5342535833121929,-0.20082242474833834,-4.483535561973099,18.936954704099147,1.6700057983398438,-0.2216495766912061,-1.2819999694824276,-3.462774029926976,0.8987740909621209,-2.372386999704702,-0.19161293926015333,-2.5999984741210938,75.36234127528206,29.96002798319651,1.0903870302222736,7,-0.24499893188476562,0.625,-0.6875019073486328,-3.5250015258789062,-5.589996337890625,1,-0.059756116169254914,-4.142888283378746,81.05999755859375,-1.958335099393888,81.27999877929688,5.831714281397773,82.22000122070312,-0.059756116169254914
1968,2007-08-01,81.43000030517578,82.25,80.11000061035156,80.19999694824219,3383317.0,-0.006951215790539256,-2.035468667990542,-7.235391796068575,30.274184865635604,38.336513764278806,1.0571578331706206,2.001300628553352,0.3761442554457517,-3.769644645913502,18.68002310760437,2.1399993896484375,-0.540687914451226,-1.7214996337890653,-4.020454352829731,0.5774550852516,-2.870976993309398,-0.5720222742687326,-1.9633987426757784,58.84059637592382,15.712022422958668,1.1494773595203351,8,0.3250007629394531,1.1949996948242188,0.47499847412109375,-2.9550018310546875,-6.010002136230469,2,-0.037209858380711336,-1.7671453355908113,82.0,-4.142888283378746,81.05999755859375,-1.958335099393888,81.27999877929688,-0.037209858380711336
1969,2007-08-02,82.16999816894531,83.12999725341797,81.83000183105469,82.23999786376953,2205702.0,0.009087533599364317,-2.4666897246269186,-0.0569101656752616,36.85393508854796,37.351140019720795,0.03908873713363903,1.17422691938431,-0.301076803688062,-4.364937201994209,18.479232927116996,1.6999969482421875,-0.8087853263405549,-0.8880016326904325,-3.1869135962315625,1.4109103308506974,-2.0374576144610046,0.26145434908013954,-2.6381285705566313,68.21191551067739,25.89731737943248,1.1494559817705656,8,-0.5449981689453125,0.4550018310546875,-0.2700004577636719,-3.6949996948242188,-10.129997253417969,3,-0.03529270525132988,-2.035468667990542,81.43000030517578,-1.7671453355908113,82.0,-4.142888283378746,81.05999755859375,-0.03529270525132988
1970,2007-08-03,81.69000244140625,83.0999984741211,81.4800033569336,82.69000244140625,2306660.0,-0.005841496145006175,-1.2816862058219878,14.285776566757493,36.5256391521697,36.46772679094945,0.4644617005697853,1.5302704574604888,0.24579414031350666,-3.729103885129561,18.33357083531234,1.6199951171875,-0.9531338826326561,-1.239497375488284,-3.5428173715483524,1.0638226205717842,-2.391157373518311,-0.08783737745825704,-2.0142077368164024,52.317999580635465,10.03258367609525,1.1516599980300333,8,-0.06500244140625,0.93499755859375,0.20999526977539062,-3.2150039672851562,-10.94000244140625,4,-0.022401784506828615,-2.4666897246269186,82.16999816894531,-2.035468667990542,81.43000030517578,-1.7671453355908113,82.0,-0.022401784506828615
1971,2007-08-06,80.02999877929688,80.91000366210938,79.5999984741211,80.5,3449432.0,-0.020320768912940657,1.0310023420311798,0.470001220703125,31.090076662682023,35.27065585582307,1.8222799630756725,3.01235724009814,1.9312289087252452,-1.8866846965312618,18.20478342788039,2.0900039672851562,-1.2172981782874217,-2.6885009765624943,-5.242056157234472,-0.13494579589051625,-3.9652785668984905,-1.4117233862264982,3.0999984741210938,12.181315973753144,-28.753541873504034,1.276777590335989,8,1.2350006103515625,2.595001220703125,1.8699989318847656,-1.5550003051757812,-8.279998779296875,0,0.0027489844315733425,-1.2816862058219878,81.69000244140625,-2.4666897246269186,82.16999816894531,-2.035468667990542,81.43000030517578,0.0027489844315733425
1972,2007-08-07,80.6500015258789,81.19999694824219,79.91000366210938,80.45999908447266,3168797.0,0.00774712927700838,1.0,-0.4042594636711902,37.681197879694565,35.19158173548863,0.9546444165113854,2.2626340150504234,1.3492218262072697,-2.3502700149203974,17.658039336017918,1.2899932861328125,-1.2884091939526598,-1.9124984741210938,-4.574487443039743,0.7494904947975556,-3.2434929585804184,-0.5815039896617691,2.4499969482421875,29.74513923109509,-14.532700304616679,1.3309944844593236,8,0.6149978637695312,1.9749984741210938,1.2499961853027344,-2.1750030517578125,-8.870002746582031,1,-0.015871032301049026,1.0310023420311798,80.02999877929688,-1.2816862058219878,81.69000244140625,-2.4666897246269186,82.16999816894531,-0.015871032301049026
1973,2007-08-08,81.75,82.16999816894531,79.2699966430664,81.5999984741211,4680103.0,0.013639162471288158,4.8586015829101195,0.7894715708319948,39.606743579669256,35.524089683697625,-0.24477571699850387,1.076038618422956,0.3133572523617545,-3.286664927103871,17.426243457430697,2.9000015258789062,-1.3964412614375021,-0.7224998474121094,-3.3655592174370383,1.9205595226128196,-2.044029532424574,0.5990298376003551,1.2799984741211006,64.24878147124747,18.428397771345743,1.3215296850124645,8,-0.5500030517578125,0.80999755859375,0.0774993896484375,-2.2150001525878906,-9.919998168945312,2,-0.06532105612098627,1.0,80.6500015258789,1.0310023420311798,80.02999877929688,-1.2816862058219878,81.69000244140625,-0.06532105612098627
1974,2007-08-09,80.62999725341797,81.83000183105469,80.22000122070312,81.83000183105469,3382155.0,-0.013700339407731299,1.683324114516775,-7.999949137887188,41.55206345732713,36.51525473361427,0.6995291796844612,1.9735266089597587,1.4351881452554665,-2.036491655075139,16.7342761222811,1.6100006103515625,-1.4978333173680909,-1.6370025634765568,-4.17476107560158,0.9007559486484666,-2.9058818195390757,-0.368123307414038,2.2496011474609503,35.509137340987955,-13.470709312178258,1.268879256062512,8,0.5699996948242188,1.9300003051757812,1.1975021362304688,-0.4949989318847656,-9.1199951171875,3,-0.06461613868220495,4.8586015829101195,81.75,1.0,80.6500015258789,1.0310023420311798,80.02999877929688,-0.06461613868220495
1975,2007-08-10,79.6500015258789,80.87999725341797,78.86000061035156,79.12999725341797,5189978.0,-0.012154232431125567,-2.8113231991708414,-0.4333352406746902,32.913852112374386,36.432903484062386,1.5913409479493197,2.7096815690269125,2.3685884170924254,-0.9423585847208926,15.768950339960774,2.0199966430664062,-1.5471339501124248,-2.373998260498041,-4.938027865255705,0.19003134425962287,-3.6560130628768803,-1.091983458119202,3.085212804687515,23.867114749866314,-22.75635567951986,1.282014802378835,8,1.3449974060058594,2.704998016357422,2.1774978637695312,0.4849967956542969,-10.040000915527344,4,-0.09554300646032021,1.683324114516775,80.62999725341797,4.8586015829101195,81.75,1.0,80.6500015258789,-0.09554300646032021
1976,2007-08-13,81.58000183105469,81.77999877929688,80.11000061035156,80.11000061035156,3067444.0,0.024231014038947674,-1.2721044655276215,2.8269021978344435,44.60250869718721,36.78891127725421,-0.2873584400275888,0.6117884459843879,0.45053238947998864,-2.74520124404593,14.94341887387579,2.1299972534179688,-1.544926594830116,-0.31749801635741903,-2.6907421727322998,2.0557461400174617,-1.5041200945448594,0.8691240618300213,0.9226996762988477,82.17532407663514,34.56034424459207,1.1866220781874393,8,-0.5850028991699219,0.7749977111816406,0.24749755859375,-1.0600051879882812,-10.310005187988281,0,-0.13275314523138537,-2.8113231991708414,79.6500015258789,1.683324114516775,80.62999725341797,4.8586015829101195,81.75,-0.13275314523138537
1977,2007-08-14,80.0,81.16999816894531,79.80999755859375,80.43000030517578,2317004.0,-0.019367514042555878,-2.358004690634743,-0.2925169714961905,41.38198610597746,38.02311141506997,1.0941724809176776,1.976517463185715,2.031779588024108,-1.0756373775431314,14.54226938404029,1.7700042724609375,-1.45549640593606,-1.696500015258792,-3.992531444772652,0.5995314142550683,-2.844515730015715,-0.5484843005018689,2.284139453533413,34.44109457690251,-15.0585293485262,1.1480157147569283,8,0.9949989318847656,2.354999542236328,1.9249992370605469,1.1049995422363281,-5.029998779296875,1,-0.10312500000000002,-1.2721044655276215,81.58000183105469,-2.8113231991708414,79.6500015258789,1.683324114516775,80.62999725341797,-0.10312500000000002
1978,2007-08-15,80.4000015258789,80.69999694824219,78.61000061035156,78.9800033569336,2755367.0,0.005000019073486239,1.0693145593811848,-3.302318979436135,43.14759481729965,38.72240694048682,0.5953031968945623,1.4292712932378748,1.6860540407415385,-1.3823626321711942,14.391844553035583,2.089996337890625,-1.3543887358997466,-1.156498718261716,-3.4075461064069827,1.094548669883551,-2.2820224123343564,-0.030975024189075384,1.6786895970635953,55.59006947011269,7.096767267284392,1.125523694072635,8,0.4549980163574219,1.8299980163574219,2.3899974822998047,1.1099967956542969,-6.900001525878906,2,-0.10721396247495651,-2.358004690634743,80.0,-1.2721044655276215,81.58000183105469,-2.8113231991708414,79.6500015258789,-0.10721396247495651
1979,2007-08-16,78.45999908447266,79.33999633789062,78.13999938964844,78.69999694824219,7196534.0,-0.024129383141638483,-1.7272743035988314,-0.1690127980571883,40.126055920017485,39.122453248025465,2.1832955088627273,3.0939408348827584,3.692113535359951,0.6570282855714851,14.399579694844572,2.2600021362304688,-1.448967018278708,-2.8210010528564453,-5.1747033737633785,-0.4672987319495121,-3.997852213309912,-1.6441498924029787,3.3411967974625725,8.791201881358703,-38.81950469360521,1.176851160453464,8,1.6949996948242188,3.5349998474121094,4.334999084472656,3.1399993896484375,-4.6399993896484375,3,-0.08450162287511487,1.0693145593811848,80.4000015258789,-2.358004690634743,80.0,-1.2721044655276215,81.58000183105469,-0.08450162287511487
1980,2007-08-17,77.25,80.0,76.88999938964844,78.55999755859375,6732749.0,-0.015421859528317539,-2.0640418527037387,5.458371745557428,37.52456944146052,39.83739689011196,3.0142248162426597,4.1131539816209255,4.967721898735803,1.9511277966790317,15.279980416866445,3.1100006103515625,-1.4354712578698212,-3.7760002136230497,-6.682265672742403,-0.8697347545036962,-5.229132943182734,-2.322867484063366,4.18507623270655,7.361976590705556,-39.836053840675106,1.4531327295596792,8,2.279998779296875,4.119998931884766,5.624998092651367,4.349998474121094,-4.680000305175781,4,-0.07430417946627221,-1.7272743035988314,78.45999908447266,1.0693145593811848,80.4000015258789,-2.358004690634743,80.0,-0.07430417946627221
1981,2007-08-20,77.02999877929688,78.4800033569336,76.77999877929688,77.81999969482422,3162411.0,-0.002847912242111672,-1.6356641412797266,0.6030552578856637,32.920961586662045,39.30848174644168,3.088737532450935,4.0567821273301234,5.2227920598808595,2.2774772737419084,16.498006653084268,1.7000045776367188,-1.5613075602632591,-3.6885013580322266,-6.918540790574497,-0.45846192548995646,-5.303521074303362,-2.0734816417610915,3.859668232242697,5.694761611801058,-36.37338285261913,1.6150197162711346,8,2.4449996948242188,3.720001220703125,5.927499771118164,4.645000457763672,-7.1100006103515625,0,-0.09632608446749147,-2.0640418527037387,77.25,-1.7272743035988314,78.45999908447266,1.0693145593811848,80.4000015258789,-0.09632608446749147
1982,2007-08-21,76.97000122070312,77.9000015258789,75.76000213623047,77.44999694824219,2242512.0,-0.0007788856230629415,2.101437417072092,0.6075888243985823,34.11681341295292,38.69848950569542,2.8740701231407826,3.8494671506124973,5.335937830692274,2.426191628927455,17.747256747514353,2.1399993896484375,-1.6715633389780322,-3.4534988403320312,-6.924863345143251,0.01786566447918858,-5.189181092737641,-1.7178165879264213,3.3443122383224733,24.493934316095107,-14.814276495149969,1.7356822524056101,8,1.8250007629394531,3.0600013732910156,6.0749969482421875,4.704998016357422,-7.500000000000014,1,-0.07405488485432887,-1.6356641412797266,77.02999877929688,-2.0640418527037387,77.25,-1.7272743035988314,78.45999908447266,-0.07405488485432887
1983,2007-08-22,77.51000213623047,78.16999816894531,77.4800033569336,77.5,2231515.0,0.007015732193883517,-26.60231954829849,-0.020837969291413676,33.16475904295227,37.766566792987106,1.8655591673255714,3.097313489729771,4.83259954750153,1.9746371828589986,19.655160671411235,1.1999969482421875,-1.559875832865572,-2.6779979705810604,-6.273056389471506,0.9170604483093854,-4.475527180026276,-0.8804687611358446,2.075621511147915,41.273605700456145,5.389299987562104,1.7975292094452204,8,1.2599983215332031,2.4699974060058594,5.534996032714844,4.164997100830078,-4.420005798339844,2,-0.03276997607435328,2.101437417072092,76.97000122070312,-1.6356641412797266,77.02999877929688,-2.0640418527037387,77.25,-0.03276997607435328
1984,2007-08-23,77.29000091552734,78.94999694824219,77.29000091552734,78.30999755859375,2921873.0,-0.0028383591103049444,-2.2549048940483045,-101.97787948131197,33.79971111694145,37.86499557127234,1.7455176109459103,3.0873227126204768,5.013315800238644,2.2905273714463448,20.358879174353504,1.6599960327148438,-1.597170697215489,-2.6514991760253963,-6.334896908175537,1.0318985561247445,-4.49319804210046,-0.809800309950333,1.6835232900673702,36.08489505078768,2.185183859800347,1.8416988660750673,8,1.4799995422363281,2.645000457763672,5.754997253417969,4.384998321533203,-4.099998474121094,3,-0.0490361090779331,-26.60231954829849,77.51000213623047,2.101437417072092,76.97000122070312,-1.6356641412797266,77.02999877929688,-0.0490361090779331
1985,2007-08-24,77.83999633789062,78.55999755859375,76.69999694824219,76.70999908447266,1382754.0,0.007115997099862659,-2.234779378105657,-1.107844090565699,41.21891649148225,37.48904088174956,1.0189229862957916,2.3888759247868876,4.392865223455814,1.816003173607072,21.188206658788626,1.8600006103515625,-1.744159816410317,-1.9295036315917997,-5.67055043140769,1.811543168224091,-3.800027031499752,-0.05898023168384725,-2.0799942016601562,65.20368603196698,27.377094276829325,1.8705233999079471,8,0.6250038146972656,2.0950050354003906,5.792501449584961,3.835002899169922,-2.0999984741210938,4,-0.05164435807031986,-2.2549048940483045,77.29000091552734,-26.60231954829849,77.51000213623047,2.101437417072092,76.97000122070312,-0.05164435807031986
1986,2007-08-27,78.12000274658203,79.12999725341797,77.95999908447266,78.41999816894531,1084911.0,0.003597204802990195,-2.7741709222912694,-0.2654833199424756,39.571320029385426,37.28785576212822,0.2195941233599541,1.9787718763758448,4.017447193076919,1.6160978028993327,21.90677676615307,1.2900009155273438,-1.8534087013630085,-1.5024974822998018,-5.2610407776283665,2.256045813028763,-3.381769129964084,0.3767741653644805,-2.3040007019043003,70.02979316839932,29.892899055846236,1.8792716476642803,8,0.10999679565429688,1.68499755859375,5.327495574951172,3.5549964904785156,-1.410003662109375,0,-0.07104458341817765,-2.234779378105657,77.83999633789062,-2.2549048940483045,77.29000091552734,-26.60231954829849,77.51000213623047,-0.07104458341817765
1987,2007-08-28,77.0999984741211,78.18000030517578,76.80999755859375,77.62999725341797,2249832.0,-0.01305688986942033,-1.4684720599353907,1.7666895551995117,30.705404962204454,35.9053902226732,0.8772218990166039,2.7540602789803046,4.938213800970445,2.7090093543388605,23.162502364136888,1.3700027465820312,-1.8149825264477215,-2.277501678466791,-6.0222969657395,1.4672936088059174,-4.149899322103153,-0.4051040348304298,-1.151436621093751,16.46096607588578,-19.773900289313772,1.8723976436363554,8,0.7800025939941406,2.7050018310546875,6.252500534057617,4.575000762939453,0.0,1,-0.09312581643676399,-2.7741709222912694,78.12000274658203,-2.234779378105657,77.83999633789062,-2.2549048940483045,77.29000091552734,-0.09312581643676399
1988,2007-08-29,78.4000015258789,78.44999694824219,76.33999633789062,76.87000274658203,2902650.0,0.016861259111362603,1.5889742845641857,-2.88679679852594,40.88310006412927,35.98950623868562,-0.822847157731232,1.281101041479829,3.5436512396656497,1.4906921999524911,23.661406899913313,2.1100006103515625,-2.048318329695789,-0.8259986877441463,-4.464832735846045,2.8128353603577523,-2.6454157117950956,0.993418336306803,-2.3241822568359396,73.8352871686752,35.95917852170642,1.819417024050951,8,-0.5200004577636719,1.0449981689453125,4.952497482299805,3.2749977111816406,-2.44000244140625,2,-0.11390306290017238,-1.4684720599353907,77.0999984741211,-2.7741709222912694,78.12000274658203,-2.234779378105657,77.83999633789062,-0.11390306290017238
1989,2007-08-30,79.2699966430664,79.94999694824219,78.12000274658203,79.3499984741211,2132123.0,0.01109687627876288,1.859368667000453,-0.05228882018549915,48.43232443280033,37.20147901550116,-1.7498795814619257,0.19257907172590194,2.643995229960126,0.7200869066095663,24.4423970501824,1.8299942016601562,-2.1067190064677277,0.18899650573730753,-3.176762941622272,3.554755953096887,-1.4938832179424821,1.8718762294170972,-3.0720102546484327,81.16342963416953,39.800324186698404,1.6828797236797912,8,-1.4149971008300781,0.1750030517578125,4.0800018310546875,2.4050025939941406,-3.4199981689453125,3,-0.0779614049058539,1.5889742845641857,78.4000015258789,-1.4684720599353907,77.0999984741211,-2.7741709222912694,78.12000274658203,-0.0779614049058539
1990,2007-08-31,79.86000061035156,80.48999786376953,79.19999694824219,80.0,2178715.0,0.00744296697704927,1.30358310626703,1.7499523173755485,42.022268177822696,38.2127353034079,-2.157616966714457,-0.5708197702097806,2.046693685004243,0.2393415264895964,24.948417720406574,1.2900009155273438,-2.2206420782042784,0.8705005645751953,-2.289849266236672,4.030850395387063,-0.7096743508307384,2.450675479981129,-3.5200042724609375,84.81934887278035,46.61032565438103,1.5801749154059344,8,-1.7350006103515625,-0.41500091552734375,2.4825000762939453,1.8149986267089844,-4.029998779296875,4,-0.08352113846691778,1.859368667000453,79.2699966430664,1.5889742845641857,78.4000015258789,-1.4684720599353907,77.0999984741211,-0.08352113846691778
1991,2007-09-03,80.25,80.4800033569336,79.48999786376953,80.0999984741211,1186240.0,0.004883538525767062,2.2458758051403915,-1.0714441416893732,51.303439508282544,40.12236042511119,-2.282895980420932,-0.9944796273456973,1.6379815719527642,-0.03834164500594284,24.575290868836277,0.9900054931640625,-2.1241356729306062,1.2494998931884709,-1.927585994210446,4.426585780587388,-0.3390430505109805,2.8380428368879222,-3.578003540039063,94.21692107164459,53.23734031670202,1.5885429436994565,9,-1.8350028991699219,-0.8050003051757812,1.9875011444091797,1.4249992370605469,-4.75,0,-0.05619940356673481,1.30358310626703,79.86000061035156,1.859368667000453,79.2699966430664,1.5889742845641857,78.4000015258789,-0.05619940356673481
1992,2007-09-04,79.37000274658203,80.01000213623047,79.0,79.98999786376953,1795367.0,-0.010965697861906154,2.060595551856476,-4.133258735567876,44.885809184966085,41.424699329779386,-1.1473084224539747,-0.22692819858403368,2.5086422408041216,0.9354648999049573,24.48391815969889,1.25,-1.885750489058509,0.43350257873535725,-2.6539819167249306,3.520987074195645,-1.1102396689947795,1.977244826465494,-2.3925661743164,73.01217577383173,32.48114583758017,1.5437422477301417,9,-0.9550056457519531,0.0749969482421875,2.842496871948242,2.3049964904785156,-3.7300033569335938,1,-0.03351396711680121,2.2458758051403915,80.25,1.30358310626703,79.86000061035156,1.859368667000453,79.2699966430664,-0.03351396711680121
1993,2007-09-05,76.41000366210938,79.0999984741211,76.31999969482422,79.01000213623047,5193627.0,-0.03729367496588787,1.0000054887905176,4.193578952549714,40.757463079316096,42.197782881154346,1.8330070111547627,2.437469819178631,5.401827652166361,3.975248787126077,25.479179401331454,3.0500030517578125,-1.614840264231205,-2.2594966888427734,-5.244416247475115,0.7254228697895684,-3.7519564681589372,-0.7670369095266096,4.079994201660156,2.15836946777174,-40.63654989667517,1.4924597793161678,9,1.9949951171875,3.0349960327148438,5.779996871948242,5.264995574951172,-1.4900054931640625,2,0.009030163315564277,2.060595551856476,79.37000274658203,2.2458758051403915,80.25,1.30358310626703,79.86000061035156,0.009030163315564277
1994,2007-09-06,75.41999816894531,77.55999755859375,74.75,77.19999694824219,3391406.0,-0.01295649058651982,1.247998046875,0.6846153168988254,41.58233631911193,42.238162862002085,2.8271634413059417,3.180192441248863,6.291183516740716,5.052546596980264,26.71309172411641,2.80999755859375,-1.3826728719997021,-2.989002227783203,-6.157259243803921,0.17925478823751462,-4.573130735793569,-1.4048737197728371,4.98659973144531,11.672446311771203,-34.133716761495634,1.584128508010361,9,2.200000762939453,3.520000457763672,6.770002365112305,6.255001068115234,-2.8199996948242188,3,0.007159916847488068,1.0000054887905176,76.41000366210938,2.060595551856476,79.37000274658203,2.2458758051403915,80.25,0.007159916847488068
1995,2007-09-07,72.04000091552734,76.02999877929688,71.70999908447266,75.18000030517578,3909442.0,-0.04481566342452792,-1.273682223926565,1.7640458106880175,32.216694282198276,41.42098222342574,5.92051588390683,6.282966556837536,9.50532386216807,8.48877320587421,27.633605759851843,4.319999694824219,-1.2576780945152706,-5.988499450683591,-10.188957184949729,-1.7880417164174531,-8.08872831781666,-3.888270583550522,8.140333068847653,3.762846867600057,-45.170778326916384,2.100228867133069,9,4.05999755859375,5.364997863769531,10.084999084472656,9.634998321533203,-0.18000030517578125,4,0.052887250280039266,1.247998046875,75.41999816894531,1.0000054887905176,76.41000366210938,2.060595551856476,79.37000274658203,0.052887250280039266
1996,2007-09-10,70.75,72.69999694824219,70.55000305175781,72.19000244140625,4125059.0,-0.01790673097075568,-1.3369545386694972,0.45859959277491336,29.61993040556756,41.30037393935497,6.766734971778973,7.083167812831121,10.624276001917593,9.79741601787785,29.328794508885125,2.149993896484375,-1.17126645784181,-6.7370002746582,-11.727669938310129,-1.7463306110062717,-9.232335106484172,-4.241665442832229,8.922113890380857,2.1141328498694696,-47.84917906029453,2.495334831825967,9,4.770000457763672,5.6100006103515625,11.375,10.924999237060547,-0.7900009155273438,0,0.07180214602197443,-1.273682223926565,72.04000091552734,1.247998046875,75.41999816894531,1.0000054887905176,76.41000366210938,0.07180214602197443
1997,2007-09-11,71.75,72.88999938964844,70.97000122070312,71.7300033569336,3675957.0,0.014134275618374659,-1.4935026331303785,-0.013886534141482642,31.679392832547023,40.2777398025125,5.507166965980829,5.727036292306735,9.429405185269815,8.812641562512141,30.920859939805222,2.1399993896484375,-1.2534616039152837,-5.324500274658206,-10.78251421974106,0.133513670424648,-8.053507247199633,-2.595493302116779,7.192345023291011,14.035059540540662,-35.49787633875418,2.7290069725414248,9,3.770000457763672,4.6100006103515625,10.194999694824219,9.924999237060547,0.23000335693359375,1,0.05226480836236935,-1.3369545386694972,70.75,-1.273682223926565,72.04000091552734,1.247998046875,75.41999816894531,0.05226480836236935
1998,2007-09-12,71.77999877929688,72.2300033569336,70.26000213623047,72.02999877929688,4802157.0,0.00041810145361487194,5.0614568417099,-12.502098435711561,32.26014210416945,38.48083065488685,4.961077778367681,5.2893232659195775,9.197964822869153,8.80458422587688,32.09283198256463,1.970001220703125,-1.3566238614335475,-4.863501358032224,-10.571476705826385,0.8444739897619371,-7.717489031929304,-2.0095136841351433,6.4909588862714855,20.82188487968019,-29.155843682484964,2.853987673897083,9,3.595001220703125,4.435001373291016,10.165000915527344,9.895000457763672,-1.4899978637695312,2,0.05377543432704668,-1.4935026331303785,71.75,-1.3369545386694972,70.75,-1.273682223926565,72.04000091552734,0.05377543432704668
1999,2007-09-13,71.83000183105469,72.19000244140625,70.5999984741211,71.75,4935063.0,0.0006966153888015025,2.9749947548112687,-0.32000732421875,30.006690307784623,37.14576644710483,4.184802657475117,4.972070593484801,8.94294793877097,8.759791586089875,33.12223961370384,1.5900039672851562,-1.2682503186036627,-4.481998443603516,-10.507067502878215,1.5430706156711835,-7.494532973240865,-1.469463913966166,5.639860281579885,27.20971591397423,-19.98106860958918,3.012534529637351,9,3.5400009155273438,4.215000152587891,10.049995422363281,9.84499740600586,-1.5999984741210795,3,0.04301818542561575,5.0614568417099,71.77999877929688,-1.4935026331303785,71.75,-1.3369545386694972,70.75,0.04301818542561575
2000,2007-09-14,71.51000213623047,71.98999786376953,70.6500015258789,71.55999755859375,3971071.0,-0.004454958745189308,1.9450597359044226,-0.6249284760633226,28.069019914380718,34.56416427000464,3.571361463787568,5.101554616098298,9.04289605374062,9.07616822298165,33.69661420870988,1.339996337890625,-1.4566228204312068,-4.514998245239255,-10.888692297907,1.8586958074284894,-7.70184527157312,-1.32815121890539,5.238873978763692,47.52856674566821,3.0934689543035674,3.186847026333869,9,3.625,4.509998321533203,10.3699951171875,10.164997100830078,-2.5600051879882812,4,0.015242571742818845,2.9749947548112687,71.83000183105469,5.0614568417099,71.77999877929688,-1.4935026331303785,71.75,0.015242571742818845
2001,2007-09-17,69.61000061035156,71.70999908447266,69.12000274658203,71.70999908447266,4554018.0,-0.02656973107425309,1.4666649712444277,42.003815046543565,26.520389610824452,32.52356209510001,4.250324821253102,6.7639580415781495,10.696553277225945,10.96178090393883,34.38305492911042,2.589996337890625,-1.915783831385042,-6.043999862670901,-13.007865502087299,0.9198657767454961,-9.525932682379093,-2.5620670429627097,6.4899881067662335,12.997302389398977,-33.531498609762174,3.4819328197081973,9,4.5,5.840000152587891,12.064998626708984,12.064998626708984,1.2699966430664062,0,0.03232294182260653,1.9450597359044226,71.51000213623047,2.9749947548112687,71.83000183105469,5.0614568417099,71.77999877929688,0.03232294182260653
2002,2007-09-18,71.2699966430664,71.63999938964844,69.12000274658203,69.13999938964844,5499369.0,0.023847091196088632,-1.322587676891975,-1.0142851433782256,28.142225781463424,31.12186906200527,1.475697057789148,4.906600772770901,8.819897465531113,9.275187411847469,34.71939522255555,2.5199966430664062,-2.3553934578345235,-4.099003601074216,-11.2986585059938,3.1006513038453676,-7.698831053534008,-0.49917614861442416,3.992393757587095,69.13162297551236,24.980524804254358,3.5998274524597895,9,2.0700035095214844,3.8750038146972656,10.40500259399414,10.40500259399414,0.7600021362304688,1,-0.018380771997990486,1.4666649712444277,69.61000061035156,1.9450597359044226,71.51000213623047,2.9749947548112687,71.83000183105469,-0.018380771997990486
2003,2007-09-19,74.97000122070312,74.97000122070312,73.11000061035156,73.3499984741211,6237339.0,0.05191531853392717,1.296293156633088,0.7605656504873147,38.76699622396928,30.80905349587831,-2.7379809293865094,1.0609440636376632,4.94885256611272,5.565998616707006,34.482556157879245,3.7000045776367188,-2.919093187430235,-0.27199897766112713,-7.40190821083857,6.857910255516316,-3.8369535942498487,3.2929556389275945,-5.849998474121094,100.0,58.030251527534155,3.5649546165887203,9,-2.395000457763672,-0.060001373291015625,6.704998016357422,6.704998016357422,-1.5400009155273438,2,-0.03988259057069132,-1.322587676891975,71.2699966430664,1.4666649712444277,69.61000061035156,1.9450597359044226,71.51000213623047,-0.03988259057069132
2004,2007-09-20,73.5,74.58999633789062,73.05999755859375,74.30000305175781,4342577.0,-0.019607859100543523,1.2174062074989773,-0.49382820704822994,34.11588598135258,31.020074795784343,-1.753357093780636,2.353093915973915,6.1888424826433095,7.00843442406449,34.85820980270997,1.910003662109375,-3.436240988870864,-1.5525001525878963,-8.654629994069808,5.549629688894015,-5.103565073328852,1.9985647681530594,-4.379997253417969,74.87176745077736,36.739154479617916,3.551064920740959,9,-1.4549980163574219,1.3050003051757812,8.042499542236328,8.174999237060547,0.6500015258789062,3,-0.04367345693160074,1.296293156633088,74.97000122070312,-1.322587676891975,71.2699966430664,1.4666649712444277,69.61000061035156,-0.04367345693160074
2005,2007-09-21,73.81999969482422,74.1500015258789,72.69999694824219,72.91000366210938,4257726.0,0.004353737344547248,-1.1804425017352447,-1.1374907017108853,33.88471471233747,31.493939718758778,-2.0051767311289552,1.8092452752416648,5.645222157350631,6.641692906921463,35.04619630343941,1.4500045776367188,-3.7094901554472415,-1.0315006256103487,-8.028222912356966,5.965221661136269,-4.5298617689836504,2.466860517762953,-4.582996978759766,80.3418491309661,47.26684622857911,3.498361143373308,9,-1.7749977111816406,0.9850006103515625,7.254999160766602,7.854999542236328,0.7099990844726562,4,-0.048631757690759225,1.2174062074989773,73.5,1.296293156633088,74.97000122070312,-1.322587676891975,71.2699966430664,-0.048631757690759225
2006,2007-09-24,72.56999969482422,73.81999969482422,72.33999633789062,73.79000091552734,4753165.0,-0.016933080536000622,1.3125074505877024,-1.340666526933557,33.26771505723545,31.670419965946383,-0.5250775973198643,2.763837377660053,6.665361062323953,7.841039944954716,35.73341970534272,1.4800033569335938,-3.9860615659907808,-2.004000473022458,-8.894330743939847,4.8863297978949305,-5.449165608481152,1.4411646624362362,-3.2183370086669925,58.97432219006718,29.672544921670088,3.445165135458692,9,-0.5249977111816406,2.2350006103515625,7.879999160766602,8.799999237060547,0.6699981689453125,0,-0.04988290976719145,-1.1804425017352447,73.81999969482422,1.2174062074989773,73.5,1.296293156633088,74.97000122070312,-0.04988290976719145
2007,2007-09-25,69.91999816894531,72.66000366210938,68.97000122070311,72.44000244140625,8515920.0,-0.03651648803944951,1.4932392376808852,2.0655752057433023,33.78310263417967,31.839637802614185,2.0540439297680706,5.110362005148247,9.052870546874814,10.436120712565767,36.30874298122188,3.690002441406264,-3.8952295745223324,-4.295001983642578,-11.376713646263525,2.7867096789783687,-7.8358578149530445,-0.7541461523321118,5.0500030517578125,15.833282470703324,-16.203751076688434,3.540855831310473,9,2.0500030517578125,4.810001373291016,10.192501068115234,11.395000457763672,4.069999694824219,1,0.013729964382336535,1.3125074505877024,72.56999969482422,-1.1804425017352447,73.81999969482422,1.2174062074989773,73.5,0.013729964382336535
2008,2007-09-26,69.47000122070311,70.9000015258789,68.94999694824219,70.5199966430664,6635305.0,-0.006435883295575762,1.1546950147740063,0.41666414372302274,34.720090972784945,32.363348987614216,2.3936236207247674,5.119523990371377,9.256169518134001,10.827862920256905,36.72803341687756,1.9500045776367188,-3.6374190503073294,-4.298498916625988,-11.395259829976752,2.7982619967247757,-7.846879373301363,-0.7501184599506132,5.38000000000001,9.219934906647874,-24.344119943544527,3.548380456675381,9,2.4899978637695455,5.249996185302749,9.942501068115249,11.33499908447267,3.339996337890639,2,0.03685040324759403,1.4932392376808852,69.91999816894531,1.3125074505877024,72.56999969482422,-1.1804425017352447,73.81999969482422,0.03685040324759403
2009,2007-09-27,73.08999633789062,73.48999786376953,72.02999877929688,73.30000305175781,9971504.0,0.052108752750513965,3.949180158278591,0.20000726612170483,52.66361103788801,35.096081334670586,-1.1497543656970777,1.067532762684337,5.401631368648609,7.185400192049826,37.74813810419733,4.0199966430664205,-3.3827149732247506,-0.36950378417968466,-6.97911969555598,6.2401121271966105,-3.674311739867832,2.935304171508463,1.5240047119140598,79.61530279132892,40.53498645832095,3.3048079556881467,9,-1.1299972534179688,1.6300010681152344,6.285003662109375,7.715003967285156,-0.67999267578125,3,0.004651853664259908,1.1546950147740063,69.47000122070311,1.4932392376808852,69.91999816894531,1.3125074505877024,72.56999969482422,0.004651853664259908
2010,2007-09-28,73.19000244140625,73.66999816894531,72.62999725341797,73.12999725341797,3725694.0,0.0013682597965021248,1.0392241927400836,-0.2857298554094311,56.587478073734864,38.43686894166063,-1.102310929824938,0.4661033320489594,5.115634063977524,7.052422246499262,39.156427052556616,1.0400009155273438,-3.1292404489032037,0.06400222778320597,-5.818981898202011,5.946986353768423,-2.8774898352094027,3.0054942907758146,1.1974384443359298,87.06371872459154,41.51844358242575,2.9414920629926065,9,-1.2300033569335938,1.5299949645996094,6.162498474121094,7.614997863769531,-0.8600006103515625,4,0.013116533029783772,3.949180158278591,73.08999633789062,1.1546950147740063,69.47000122070311,1.4932392376808852,69.91999816894531,0.013116533029783772
2011,2007-10-01,75.73999786376953,75.75,72.19999694824219,73.2699966430664,3923611.0,0.034840761542599186,1.8514017832521372,41.1631277813096,59.94020409676063,41.96997764336032,-3.0076042264713863,-2.5709058814944683,2.378686340855296,4.4861837355058185,40.272370993029746,3.5500030517578125,-2.767623545220175,2.8394977569580107,-2.175421886026328,7.854417399942349,0.33203793546583427,5.346957578450187,-6.790000915527344,99.85290982732893,48.243062501494336,2.5074598214921724,10,-3.3899993896484375,-1.0200004577636719,3.460002899169922,5.06500244140625,-3.1100006103515625,0,-0.015975694726702128,1.0392241927400836,73.19000244140625,3.949180158278591,73.08999633789062,1.1546950147740063,69.47000122070311,-0.015975694726702128
2012,2007-10-02,76.70999908447266,77.0999984741211,75.75,75.81999969482422,3285024.0,0.012806987695561212,-1.6213593671298627,0.36032346145767696,61.73250786270576,44.521701158775485,-3.492012758661602,-3.9530822349965575,1.2391434437083433,3.488170604869154,40.989290620809825,1.3600006103515625,-2.2915765132043475,3.9424991607666016,-0.45280401307070406,8.337802334603907,1.7448475738479488,6.140150747685254,-7.624002075195307,95.2147323112755,38.070018524230235,2.1976515869186524,10,-3.6850013732910156,-1.9900016784667969,2.3075008392333984,4.095001220703125,-5.339996337890625,1,-0.04523531823904703,1.8514017832521372,75.73999786376953,1.0392241927400836,73.19000244140625,3.949180158278591,73.08999633789062,-0.04523531823904703
2013,2007-10-03,77.0999984741211,77.5999984741211,76.33999633789062,77.19999694824219,1945665.0,0.00508407501372754,1.8,-0.11235791314485573,62.34191339510938,47.65792642697068,-3.9650671491145744,-4.520507256582533,0.7015933204080369,3.083000416274018,40.52636087748873,1.2600021362304688,-1.560954769865063,4.297998809814459,-0.22661651004298733,8.822614129671905,2.0356911498857357,6.560306469743182,-7.693441406249988,91.0233388259498,28.8489776237141,2.2623076599287244,10,-3.825000762939453,-2.3800010681152344,1.742502212524414,3.7050018310546875,-4.900001525878906,2,-0.04033723309859005,-1.6213593671298627,76.70999908447266,1.8514017832521372,75.73999786376953,1.0392241927400836,73.19000244140625,-0.04033723309859005
2014,2007-10-04,75.95999908447266,76.80000305175781,75.52999877929688,76.55000305175781,3354367.0,-0.014785984594164248,1.3302745872092616,5.900129701686122,60.036078745544344,50.563633541771445,-2.7260984281879814,-3.518366555108713,1.6777529074029758,4.195138060309233,39.624823282958324,1.5699996948242188,-0.951165510235711,3.1309993743896456,-1.4652725046401827,7.727271253419474,0.8328634348747386,5.429135313904553,-6.061835532226553,69.62964951419137,5.371252309950236,2.2981359395149106,10,-2.6850013732910156,-1.2400016784667969,2.7025012969970703,4.845001220703125,-5.959999084472656,3,-0.04146921490054112,1.8,77.0999984741211,-1.6213593671298627,76.70999908447266,1.8514017832521372,75.73999786376953,-0.04146921490054112
2015,2007-10-05,75.8499984741211,76.31999969482422,75.41999816894531,76.0,2372206.0,-0.0014481386476747904,1.2784822351202836,0.2542381648196759,65.30912341689104,54.12379002617762,-2.567902535979016,-3.276271458514202,1.6495612011275966,4.261504965735696,37.8717069363863,0.9000015258789062,-0.7726486504240881,2.8304988861084013,-1.9405819248652847,7.601579697082087,0.4449584806215512,5.216039291595251,-5.489724826562494,67.59260174995656,-3.019856805636678,2.3855404054868456,10,-2.575000762939453,-1.1300010681152344,2.8000011444091797,4.9550018310546875,-6.049995422363281,4,-0.04535260225727489,1.3302745872092616,75.95999908447266,1.8,77.0999984741211,-1.6213593671298627,76.70999908447266,-0.04535260225727489
2016,2007-10-08,75.83000183105469,76.0,75.44999694824219,76.0,1210844.0,-0.00026363406023310887,5.470693833587649,1.1333095976806877,62.16650402293865,57.27750129159529,-2.276211759491801,-3.01053177431875,1.5353763206153133,4.237468351979487,35.76517419159302,0.5500030517578125,-0.3444654727004206,2.556502151489255,-2.2466378531760114,7.359642156154521,0.1549321491566218,4.958072153821888,-5.035344693902331,18.807504803368133,-49.844522472240584,2.401570002332632,10,-2.555004119873047,-1.1150016784667969,2.954998016357422,4.974998474121094,-7.419998168945298,0,-0.04615587386899733,1.2784822351202836,75.8499984741211,1.3302745872092616,75.95999908447266,1.8,77.0999984741211,-0.04615587386899733
2017,2007-10-09,75.5,76.0199966430664,74.63999938964844,75.9000015258789,2394741.0,-0.004351863683056623,3.312546939262085,2.352975495915986,51.72413450770782,59.16683946214228,-1.1973629562089485,-2.5140829903733817,1.6942917211007114,4.512767961788029,33.799161414517506,1.3799972534179688,0.07734219920195073,2.0390003204345675,-2.8063199057812085,6.884320546650343,-0.3836597926733276,4.461660433542463,-4.297022382629521,29.05408366046091,-34.160688460249396,2.422660113107889,10,-0.6850013732910156,-1.0200004577636719,3.4299983978271484,5.305000305175781,-5.55999755859375,1,-0.03801328141168259,5.470693833587649,75.83000183105469,1.2784822351202836,75.8499984741211,1.3302745872092616,75.95999908447266,-0.03801328141168259
2018,2007-10-10,75.63999938964844,76.08999633789062,75.26000213623047,75.94999694824219,2639479.0,0.0018542965516348264,1.81355713029535,0.7749909401285549,57.621084091835336,59.717669801469754,-0.4136023727824636,-2.4770744710413766,1.3996808796316458,4.324392687239509,31.552100248449477,0.8299942016601562,0.6466901565901537,1.985999679565424,-2.884829795314971,6.856829154445819,-0.44941505787477354,4.4214144170056215,-4.05320052087292,46.296217804716086,-14.80604615347577,2.4354147374401975,10,-0.7400016784667969,-1.6150016784667969,3.289999008178711,5.165000915527344,-6.1200027465820455,2,-0.056451568978340916,3.312546939262085,75.5,5.470693833587649,75.83000183105469,1.2784822351202836,75.8499984741211,-0.056451568978340916
2019,2007-10-11,74.91999816894531,76.30000305175781,74.87999725341797,75.83999633789062,2028335.0,-0.009518789351043555,-1.8400115966796875,2.9677594014569797,53.80886035085717,59.408934498927785,0.6630056352144038,-1.5955117317339784,1.929660425471667,5.014652152047063,29.24313389424974,1.4200057983398438,1.4271276109386122,1.1114986419677706,-3.7115170970685085,5.93451438100405,-1.3000092275503619,3.523006511485903,-2.9724073238490547,16.666590978242606,-40.266935768224556,2.4115078695181396,10,-0.020000457763671875,-1.6450004577636719,4.005001068115234,5.885002136230469,-5.790000915527344,3,-0.03630540959931017,1.81355713029535,75.63999938964844,3.312546939262085,75.5,5.470693833587649,75.83000183105469,-0.03630540959931017
2020,2007-10-12,72.5999984741211,73.69999694824219,71.87000274658203,73.51000213623047,4831827.0,-0.030966360805196436,1.8372150790740587,0.9891363839915082,50.096707897877245,58.315212699051855,3.2302022019425323,0.8541262015935729,4.044236075377384,7.29526883270708,27.21696092361197,3.0499954223632812,2.215060222839014,-1.2630008697509822,-6.000533290500783,3.474531550998819,-3.631767080125883,1.1057653406239183,5.0,16.478457725751703,-38.53642873338119,2.3687662103749036,10,2.1350021362304688,0.6749992370605469,5.680000305175781,7.700000762939453,-4.55999755859375,4,-0.03581265191138927,-1.8400115966796875,74.91999816894531,1.81355713029535,75.63999938964844,3.312546939262085,75.5,-0.03581265191138927
2021,2007-10-15,71.86000061035156,72.98999786376953,71.5999984741211,72.80000305175781,2453654.0,-0.010192808255131136,1.1060723409666269,1.0329655588718603,57.13236671831469,57.80408590523062,3.7570353155104783,1.8670561837983541,4.6194907226794015,7.979524856348249,24.75781262654932,1.3899993896484375,2.318109132812012,-2.1154987335205107,-6.523168950624026,2.2921714835830045,-4.319333842072268,0.08833637503124692,5.625397949218751,5.531954957397177,-52.1903161391073,2.20383510855176,10,2.7399978637695312,1.4149971008300781,4.892498016357422,6.9199981689453125,-2.30999755859375,0,-0.02866681799466897,1.8372150790740587,72.5999984741211,-1.8400115966796875,74.91999816894531,1.81355713029535,75.63999938964844,-0.02866681799466897
2022,2007-10-16,69.95999908447266,71.58000183105469,69.41000366210939,71.30999755859375,4579280.0,-0.026440321593946714,1.2962858307733767,1.4361648594247127,51.62790037477833,56.613640014082726,5.139310135798752,3.861884786670828,6.309286600487823,9.814565320417671,22.40357162786315,2.4499969482421733,2.2878478178072896,-3.950000381469721,-8.561190142703637,0.6611893797641955,-6.255595262086686,-1.6444055008527556,7.28998347167969,7.982517722564439,-53.566835218158346,2.305594880616959,10,3.1450042724609375,3.3149986267089844,5.980001449584961,8.240001678466797,-2.5999984741210938,1,-0.022155452296272027,1.1060723409666269,71.86000061035156,1.8372150790740587,72.5999984741211,-1.8400115966796875,74.91999816894531,-0.022155452296272027
2023,2007-10-17,71.9800033569336,72.44000244140625,69.65000152587889,70.5,3559003.0,0.028873703529096684,1.3249992847447294,-1.096300022040498,45.87363344543906,55.0400349807377,2.5889088753871476,1.6932034554373843,4.062753656969647,7.746913893173868,22.071947603287107,2.790000915527358,2.0084723741399273,-1.7804962158203068,-6.440603831845394,2.87961140020478,-4.110550023832843,0.5495575921922295,4.79958046557617,37.300434288650116,-21.056399809145987,2.330053808012542,10,0.8849983215332031,1.2949943542480469,3.9599971771240234,6.219997406005859,-5.280006408691406,2,-0.02834121728796557,1.2962858307733767,69.95999908447266,1.1060723409666269,71.86000061035156,1.8372150790740587,72.5999984741211,-0.02834121728796557
2024,2007-10-18,70.29000091552734,72.44999694824219,69.95999908447266,72.4000015258789,5876342.0,-0.023478776918443356,1.253400444646975,-1.4256728543665298,40.35903806732839,52.26780327523075,3.78843472885103,3.299560583169651,5.538025480995543,9.35388975609844,21.70373048068116,2.4899978637695312,1.5248281082189408,-3.3099987030029325,-8.222178204539077,1.6021807985332117,-5.766088453771005,-0.8539089522348604,6.0474080973583995,20.512788592525407,-32.79952145876604,2.456089750768075,10,2.56500244140625,2.984996795654297,5.504999160766602,7.7649993896484375,-3.2399978637695312,3,-0.010954677229074505,1.3249992847447294,71.9800033569336,1.2962858307733767,69.95999908447266,1.1060723409666269,71.86000061035156,-0.010954677229074505
2025,2007-10-19,70.23000335693361,71.0199966430664,69.59999847412111,70.27999877929689,4955202.0,-0.0008535717429544176,-1.1679275501586808,0.023694506114361337,28.047835988118848,48.47684016025077,3.316126268440641,3.24308941501576,5.409760990112105,9.311306705716461,21.233941806670448,1.4199981689452983,0.9419302494630273,-3.1904964447021342,-8.326114718289773,1.9451218288855046,-5.7583055814959465,-0.6226873079083219,5.69176133490555,22.905056506626806,-23.507277306465724,2.567809136793817,10,2.624999999999986,3.0449943542480327,5.477499008178697,7.824996948242173,-4.990005493164077,4,-0.015662908314627577,1.253400444646975,70.29000091552734,1.3249992847447294,71.9800033569336,1.2962858307733767,69.95999908447266,-0.015662908314627577
2026,2007-10-22,68.94999694824219,70.12999725341797,68.09999847412111,69.19999694824219,6114217.0,-0.018225919799348067,-1.0820532884698306,5.000457805585228,19.828937930821724,44.93292942948564,3.930953871464297,4.467015138102241,6.420530809831121,10.498610157401671,20.778150344486967,2.1300048828125,0.4145273876470412,-4.289502716064447,-9.793301515808125,1.2142960836792298,-7.041402115936279,-1.537603316192616,6.581062081813187,19.540201661629833,-19.843904396614807,2.7518993998718377,10,3.2500038146972656,3.9000015258789062,6.627504348754883,9.105003356933594,-5.229995727539055,0,-0.013197912588711724,-1.1679275501586808,70.23000335693361,1.253400444646975,70.29000091552734,1.3249992847447294,71.9800033569336,-0.013197912588711724
2027,2007-10-23,70.87999725341797,71.2699966430664,69.15000152587889,69.15000152587889,4369819.0,0.02799130370701186,-1.45086745989043,-6.919982910156307,28.402787270363305,41.68645200487764,1.4267228106747893,2.753812558157449,4.28910558699198,8.489860990099046,19.06884117335942,2.3199996948242188,-0.21694851178575902,-2.4075023651123075,-7.80512635253217,2.990121622307555,-5.106314358822232,0.29130962859761667,4.05657693216267,63.908040332325896,29.773060668186588,2.6988119937099286,10,1.3200035095214844,1.970001220703125,3.900003433227539,6.605003356933594,-4.229995727539077,1,-0.018764027274225437,-1.0820532884698306,68.94999694824219,-1.1679275501586808,70.23000335693361,1.253400444646975,70.29000091552734,-0.018764027274225437
2028,2007-10-24,72.02999877929688,73.25,71.5,72.44999694824219,7015201.0,0.016224627122477076,-1.364871691771571,-0.24277410762323728,36.36364599001772,39.74809485367325,-0.32319678397877283,1.9030010831741322,2.933994098562863,7.290949053946321,16.889518670245273,2.3700027465820312,-0.7618569746744299,-1.385500717163083,-6.516797307975978,3.7457958736498114,-3.9511490125695303,1.1801475782433641,2.359649349367004,76.31066292752368,44.73781577713204,2.565648295406449,10,-1.1300010681152344,0.8199996948242188,2.2125015258789062,5.4550018310546875,-4.279998779296875,2,-0.06483407258209728,-1.45086745989043,70.87999725341797,-1.0820532884698306,68.94999694824219,-1.1679275501586808,70.23000335693361,-0.06483407258209728
2029,2007-10-25,73.43000030517578,73.5199966430664,71.70999908447266,73.47000122070312,5413264.0,0.0194363674802851,24.858629898087088,0.09524069028156222,42.29300545428393,38.881016804385105,-2.186740558682729,0.5584076961177971,1.4034634727152024,5.866127653916408,16.092323999243018,1.80999755859375,-1.036228987095683,-0.002499389648434658,-5.131507710152391,5.126508930855522,-2.56700354990042,2.5620047706035507,0.45647585112467937,98.33955040047296,68.37668205489466,2.5645041602519814,10,-2.6200027465820312,-0.5800018310546875,0.3125,4.055000305175781,-6.180000305175781,3,-0.09165195872209775,-1.364871691771571,72.02999877929688,-1.45086745989043,70.87999725341797,-1.0820532884698306,68.94999694824219,-0.09165195872209775
2030,2007-10-26,74.1500015258789,74.9000015258789,73.0,73.55000305175781,3835380.0,0.009805273290355299,-1.2352898937721868,-14.999618539004388,44.878053092157884,37.519426401478796,-2.97679343456349,-0.0906319482629101,0.5976162568688466,5.131308949250666,15.116044524256933,1.9000015258789062,-1.436350875374984,0.669501876831049,-4.46791246807841,5.806916221740508,-1.8992052956236734,3.2382090492857714,-6.050003051757798,88.97059318515856,55.21738832616426,2.568707172454728,10,-2.6500015258789062,-1.3000030517578125,-0.7250003814697266,3.3349990844726562,-7.910003662109375,4,-0.0957518318006122,24.858629898087088,73.43000030517578,-1.364871691771571,72.02999877929688,-1.45086745989043,70.87999725341797,-0.0957518318006122
2031,2007-10-29,74.52999877929688,74.88999938964844,73.80999755859375,74.83000183105469,1937310.0,0.005124709987839315,4.142888283378746,-0.5000063578449448,47.05167021004241,37.01095638317481,-3.2835190789308513,-0.5965106211807836,0.14151103313287194,4.724023283526307,15.142683674699622,1.0800018310546875,-1.741042192325125,1.109999084472662,-3.9431872072890144,6.163185376234338,-1.4165940614081762,3.6365922303535,-6.294000244140605,93.56516962466034,56.77134131982545,2.526593145880838,10,-3.029998779296875,-1.6800003051757812,-1.1049976348876953,2.9550018310546875,-10.389999389648438,0,-0.12464780716067769,-1.2352898937721868,74.1500015258789,24.858629898087088,73.43000030517578,-1.364871691771571,72.02999877929688,-0.12464780716067769
2032,2007-10-30,73.23999786376953,74.0999984741211,72.87000274658203,74.0999984741211,3464851.0,-0.017308478956874485,1.8604531502279946,2.8666395402065,43.18181916701815,36.7118659077947,-1.6531696768156365,0.4429053388424933,1.3407790700800888,5.987899143125588,15.915305990945367,1.6599960327148438,-1.8547857947811082,-0.006501770019525566,-4.816492355919934,4.803488815880883,-2.4114970629697297,2.3984935229306785,-4.870719268798808,51.176384790584436,14.940763378147523,2.4049952929502045,10,-1.7399978637695312,-0.3899993896484375,0.18500328063964844,4.245002746582031,-6.489997863769531,1,-0.12998357346724831,4.142888283378746,74.52999877929688,-1.2352898937721868,74.1500015258789,24.858629898087088,73.43000030517578,-0.12998357346724831
2033,2007-10-31,73.98999786376953,74.20999908447266,72.30000305175781,73.0,2296720.0,0.010240306142485611,1.6713225525921263,-1.1511594897180675,47.362451375085946,37.490022941989984,-2.333455838187831,-0.5818670326117541,0.48948203471420015,5.204054296117036,17.026514579165315,1.9099960327148438,-2.0188048835698567,0.8989982604980469,-3.5758619475828937,5.373858468578987,-1.3384318435424234,3.136428364538517,-5.49010481018064,71.4732612647087,31.408912743694323,2.2374301040404685,10,-2.4899978637695312,-1.1399993896484375,-0.6399974822998047,2.8550033569335938,-6.159996032714844,2,-0.09920254831477426,1.8604531502279946,73.23999786376953,4.142888283378746,74.52999877929688,-1.2352898937721868,74.1500015258789,-0.09920254831477426
2034,2007-11-01,72.80999755859375,74.23999786376953,72.33999633789062,73.9000015258789,2286232.0,-0.015948105679748803,1.1468984512730769,-1.1010164841516326,50.636746262455596,39.99990186136073,-0.8475288825657117,0.3689598688415856,1.559477454444547,6.306280141533847,17.85947300517995,1.9000015258789062,-1.9725272927878166,-0.1235019683837919,-4.390078423728724,4.14307448696114,-2.256790196056258,2.009786259288674,-4.182102335559051,19.61518485153483,-22.464642860056113,2.133288227672464,11,-1.30999755859375,0.04000091552734375,0.5300006866455078,3.81500244140625,-4.319999694824219,3,-0.06949591715782877,1.6713225525921263,73.98999786376953,1.8604531502279946,73.23999786376953,4.142888283378746,74.52999877929688,-0.06949591715782877
2035,2007-11-02,72.41000366210938,72.86000061035156,71.29000091552734,72.61000061035156,2661907.0,-0.0054936672146223,3.485732970027248,0.1834827709300128,51.70279486057821,43.54144152022256,-0.1182133655853903,0.5249379305558364,1.8248197299906508,6.607181511790145,18.84428978717165,1.5699996948242188,-1.9800358367333502,-0.3514961242675838,-4.394524123980659,3.6915318754454916,-2.3730101241241215,1.6700178755889539,-3.6566663130177943,31.111200591702183,-14.947610708156137,2.021513999856536,11,-0.38500213623046875,0.43999481201171875,0.9299945831298828,4.1649932861328125,-2.3600006103515625,4,-0.07126092254031324,1.1468984512730769,72.80999755859375,1.6713225525921263,73.98999786376953,1.8604531502279946,73.23999786376953,-0.07126092254031324
2036,2007-11-05,72.33000183105469,72.55000305175781,71.38999938964844,72.37000274658203,1376501.0,-0.0011048450077147942,4.799996185317286,0.20000762951094836,58.26936909261376,46.85995061158373,0.5494428933474609,0.347079077647237,1.7574372625979322,6.573366840298007,19.88232729178744,1.160003662109375,-1.7410664419937234,-0.25649795532225994,-4.03460229390987,3.5216063832653504,-2.145550124616065,1.6325542139715452,-3.453731198427363,35.254304793333716,-14.97561823535986,1.889052169293806,11,0.7649993896484375,0.5199966430664062,1.0099964141845703,4.1999969482421875,-2.3300018310546875,0,-0.0841974811712286,3.485732970027248,72.41000366210938,1.1468984512730769,72.80999755859375,1.6713225525921263,73.98999786376953,-0.0841974811712286
2037,2007-11-06,72.62999725341797,72.95999908447266,72.12000274658203,72.33000183105469,1580885.0,0.004147593180821474,-1.3333439298089456,-7.49971390425329,52.57729526178926,48.66146719733612,0.5853458184077169,-0.18862506539275614,1.3433875871019723,6.165093663642196,20.538239131004097,0.839996337890625,-1.3017032821399965,0.18699760437012003,-3.334467599491745,3.7084628082319853,-1.5737349975608055,1.9477302063010455,-3.633252002925616,45.42365166476147,-6.175662077238421,1.7607326019309313,11,0.46500396728515625,0.220001220703125,0.9050006866455078,3.9000015258789062,-2.6899948120117188,1,-0.11689382052633901,4.799996185317286,72.33000183105469,3.485732970027248,72.41000366210938,1.1468984512730769,72.80999755859375,-0.11689382052633901
2038,2007-11-07,71.37000274658203,73.80000305175781,70.91000366210938,73.5,3633492.0,-0.017348128245683547,1.1172130666495261,-7.100099183642328,54.433507719598914,50.010411893482235,1.946577914788449,0.7747939519531997,2.430425647112756,7.304232859671629,21.4469745120114,2.8899993896484375,-0.6164323993412779,-0.8594970703125,-4.0687690998923784,2.3497749592673784,-2.464133085102432,0.7451389444774321,-2.255192370581952,13.813810373703516,-39.99442293486751,1.6046360147899374,11,1.5349998474121094,1.4799957275390625,2.5024948120117188,5.029994964599609,-3.6100006103515625,2,-0.0647331171190586,-1.3333439298089456,72.62999725341797,4.799996185317286,72.33000183105469,3.485732970027248,72.41000366210938,-0.0647331171190586
2039,2007-11-08,72.19999694824219,72.63999938964844,69.83000183105469,70.27999877929689,4263367.0,0.011629454528778282,1.0071389256734296,-0.901408753398302,57.606159135750836,51.4246458983259,1.0323185912168071,-0.283984148162574,1.40550678255903,6.385084991872986,22.38092152851687,2.80999755859375,-0.10968484988602256,0.10649719238281818,-2.8427024051564302,3.0556967899220666,-1.3681026063868131,1.5810969911524495,-2.969482749244534,59.69759164879429,1.8985095695526084,1.474599798769626,11,0.160003662109375,0.2500038146972656,1.7975006103515625,4.200000762939453,-4.7199935913085795,3,-0.06052625071882212,1.1172130666495261,71.37000274658203,-1.3333439298089456,72.62999725341797,4.799996185317286,72.33000183105469,-0.06052625071882212
2040,2007-11-09,70.0,72.22000122070312,69.84999847412111,72.1500015258789,3848197.0,-0.030470873147256383,1.0698705668737694,-1.1197935293136005,53.7851642990023,52.17281190821033,2.885133082117079,1.8037177281536003,3.361975485522379,8.490213867781733,22.19757031189057,2.370002746582017,0.1376239718859864,-1.9634998321533175,-5.044943357072242,1.117943692765607,-3.504221594612787,-0.4227780696938481,-0.6560960544647259,4.282068430074795,-55.945857701897495,1.5407217624594636,11,2.0349998474121094,2.2099990844726562,3.99749755859375,6.039997100830078,-4.290000915527344,4,-0.021571459089006706,1.0071389256734296,72.19999694824219,1.1172130666495261,71.37000274658203,-1.3333439298089456,72.62999725341797,-0.021571459089006706
2041,2007-11-12,69.80000305175781,70.33999633789061,69.06999969482422,70.04000091552734,2372396.0,-0.0028570992606026246,2.023842178403142,0.11162683415837192,45.5519098347108,52.43615531573173,2.619040949155064,1.9409872803893933,3.2985264120517,8.585392783021291,22.017471919803157,1.269996643066392,0.1823166467148667,-2.0604969024658146,-5.2906337472060585,1.1696399422744292,-3.6755653248359295,-0.4454284800956998,5.099998474121094,15.433463823307864,-42.49776930639915,1.6150684223701213,11,1.8549957275390625,2.3999977111816406,4.1974945068359375,6.239994049072266,-4.590003967285156,0,0.0035816617345219015,1.0698705668737694,70.0,1.0071389256734296,72.19999694824219,1.1172130666495261,71.37000274658203,0.0035816617345219015
2042,2007-11-13,68.41000366210939,69.55000305175781,67.75,69.5,3830615.0,-0.019914030499650792,2.0252090065138226,4.541691833296187,35.37963403481184,51.104731166812385,3.634009546086361,3.3823245117330174,4.431865461387119,9.871326903715854,21.30904371531404,2.0500030517578125,0.07709293492332847,-3.3729965209960824,-6.859341945356604,0.11334890336443948,-5.116169233176336,-1.6298238088158286,6.373397827148423,10.909145937002906,-42.85081717219735,1.7431727121802574,11,2.5849952697753764,3.614997863769517,5.584995269775376,7.629993438720689,-4.25,1,0.023242161274305895,2.023842178403142,69.80000305175781,1.0698705668737694,70.0,1.0071389256734296,72.19999694824219,0.023242161274305895
2043,2007-11-14,69.94000244140625,70.15000152587889,69.16000366210939,69.76999664306639,3472976.0,0.0223651322524967,2.355902396131083,-0.15596914634489287,36.05113596514497,49.48410780044454,1.6417511104667994,1.7830771104242302,2.753117497984192,8.233766449768893,20.916431197348004,1.7399978637695028,-0.08991988831496656,-1.7409976959228572,-5.321180614623785,1.8391852227780703,-3.531089155273321,0.04909376342760652,4.562062988281255,44.78533159006587,-3.1978227876686347,1.7900914593504622,11,0.8349990844726562,2.0849990844726562,4.707496643066406,6.099994659423828,-6.840003967285156,2,0.0,2.0252090065138226,68.41000366210939,2.023842178403142,69.80000305175781,1.0698705668737694,70.0,0.0
2044,2007-11-15,69.51999664306639,70.5,68.79000091552734,70.0,2689762.0,-0.00600522996394981,1.3108043322490683,-2.8234528564374908,31.040074082127617,47.188249936172255,1.7276754959950154,2.2582183683259984,3.048342441176601,8.532297723651894,20.55556266874965,1.7099990844726562,-0.1036413133770111,-2.1225032806396626,-5.781365144579894,1.5363585833005686,-3.9519342126097854,-0.2930723486695399,4.711986169433615,39.59722952352961,-3.0690475348595427,1.829430931970117,11,1.2550048828125142,2.505004882812514,4.942501068115249,6.520000457763686,-4.4699935913085795,3,-0.02531637790306851,2.355902396131083,69.94000244140625,2.0252090065138226,68.41000366210939,2.023842178403142,69.80000305175781,-0.02531637790306851
2045,2007-11-16,69.12999725341797,69.69999694824219,68.61000061035156,69.47000122070311,2803786.0,-0.005609887924057033,1.7250064373384706,0.7083366446792787,27.90502822943411,43.81443428470785,1.7919158448331842,2.700013767182668,3.4154205225425187,8.785505750289417,20.079800012128935,1.089996337890625,-0.29688864205363075,-2.4575023651123047,-6.236852228662471,1.3218474984378616,-4.347177296887381,-0.5678274333372286,4.84270624658204,50.18171830610796,13.3773913923307,1.8896749317750827,11,1.6450042724609375,2.1950035095214844,4.957500457763672,6.909999847412109,-4.0999984741210795,4,-0.023867987299866167,1.3108043322490683,69.51999664306639,2.355902396131083,69.94000244140625,2.0252090065138226,68.41000366210939,-0.023867987299866167
2046,2007-11-19,68.04000091552734,70.80000305175781,68.01000213623047,69.09999847412111,2759503.0,-0.015767342415693997,-3.98216621253406,3.1176035005050524,28.369349824371156,41.12466256943917,2.4690240751075123,3.919283671033753,4.5109440594817585,9.737530306153985,18.836743709142777,2.7900009155273438,-0.5278595682295304,-3.5019989013671875,-7.433878796755565,0.4298809940211896,-5.467938849061383,-1.5360589536729918,5.683794444472667,9.50821722490432,-24.425665300788587,1.9659399476941901,11,2.7350006103515625,3.2849998474121094,5.964998245239258,7.999996185302734,-2.8799972534179545,0,-0.034244588472998716,1.7250064373384706,69.12999725341797,1.3108043322490683,69.51999664306639,2.355902396131083,69.94000244140625,-0.034244588472998716
2047,2007-11-20,69.55000305175781,69.94999694824219,67.12999725341797,68.58999633789061,2668646.0,0.022192858846447727,2.204555109542842,-0.90566879714401,32.62909550909585,38.70195010160549,0.5321393370884948,2.4290726795044435,2.991891516822406,8.081128816748361,18.34252542506828,2.8199996948242188,-0.7389667463802709,-1.925497055053711,-5.948453212704322,2.0974591025969005,-3.9369751338790167,0.08598102377159478,3.934840493842202,65.94010830812726,35.23640578663239,2.0114780788253026,11,0.3349952697753906,1.464996337890625,4.387495040893555,6.474994659423828,-5.040000915527344,1,-0.06240120455574105,-3.98216621253406,68.04000091552734,1.7250064373384706,69.12999725341797,1.3108043322490683,69.51999664306639,-0.06240120455574105
2048,2007-11-21,67.36000061035156,68.90000152587889,66.80999755859375,68.61000061035156,3512167.0,-0.03148817175143026,1.2841550558237853,-1.3020742271318253,30.239283422223167,35.661186133435756,2.3395307499745996,4.481015941689904,5.146241834037028,10.109073765740561,18.933120943397853,2.7400054931640625,-1.1389097024276253,-3.8819995880126896,-8.292853672940154,0.528854496914775,-6.087426630476415,-1.6765725455489644,5.743552157717531,13.784518660440783,-17.564951833188843,2.20542704246373,11,2.154998779296875,3.4949989318847656,5.829999923706055,8.199996948242188,-2.8700027465820312,2,-0.04750589250663417,2.204555109542842,69.55000305175781,-3.98216621253406,68.04000091552734,1.7250064373384706,69.12999725341797,-0.04750589250663417
2049,2007-11-22,66.69999694824219,68.26000213623047,66.65000152587889,67.65000152587889,2497456.0,-0.009798154039920681,-2.0666811989100258,0.7600036621093637,29.679673754859962,32.982798295197725,2.388488719346043,4.860155692725556,5.760577007731115,10.601536806668037,19.713957551291987,1.6100006103515767,-1.5094518072993566,-4.205503082275385,-8.929285290153672,0.518279125602902,-6.567394186214528,-1.8436119783362415,5.900071403068878,1.204708529660288,-28.92840744902552,2.3618911039391466,11,2.025005340576172,4.075004577636719,6.370002746582031,8.860000610351562,-3.8699951171875,3,-0.05397299308596093,1.2841550558237853,67.36000061035156,2.204555109542842,69.55000305175781,-3.98216621253406,68.04000091552734,-0.05397299308596093
2050,2007-11-23,67.05000305175781,67.34999847412111,66.05000305175781,66.36000061035156,3296839.0,0.005247468058914961,1.0155072686625202,-0.7263148595796735,31.564239857215128,31.428612742142644,1.761231521612089,4.1644775466265855,5.3783440569154095,10.080811652701016,21.2904016160172,1.2999954223632955,-1.8400607223090049,-3.500497055053714,-8.264609171673087,1.263615061565659,-5.8825531133634,-1.1184409967440274,4.955058617010039,21.052631578947366,-8.084342795080186,2.3820560583096873,11,1.375,3.424999237060547,6.014997482299805,8.509994506835938,-4.960002899169922,4,-0.02982848484669187,-2.0666811989100258,66.69999694824219,1.2841550558237853,67.36000061035156,2.204555109542842,69.55000305175781,-0.02982848484669187
2051,2007-11-26,65.23999786376953,68.05000305175781,65.23999786376953,67.56999969482422,3141219.0,-0.026994856161171032,-1.4120197250800595,-3.3768022998673155,26.65824846857872,30.459569901450074,3.1920551736674554,5.52614209695605,7.195677630680677,11.707999230447712,23.06014467475989,2.8100051879882812,-2.3734425607903944,-4.846002197265619,-9.784773593008381,0.09276919847714282,-7.3153878951370075,-2.376616499394231,6.050456770957112,0.0,-25.958303759049077,2.469385697871384,11,2.7800025939941406,4.8300018310546875,7.825002670288086,10.150001525878906,-5.4299964904785085,0,-0.0032188701923496765,1.0155072686625202,67.05000305175781,-2.0666811989100258,66.69999694824219,1.2841550558237853,67.36000061035156,-0.0032188701923496765
2052,2007-11-27,63.72000122070313,65.72000122070311,63.540000915527344,65.0,3674794.0,-0.023298539129942508,-1.6585379469477586,0.5493552675525022,26.227471598412265,29.368051638479766,4.444163515726721,6.636618637066185,8.65197644004288,13.042147841445377,24.72646579233175,2.180000305175767,-2.7662543014905623,-5.889999008178698,-11.355800265247645,-0.42419775110975166,-8.622899636713164,-3.157098379644232,6.723389466089522,3.3582142663969328,-23.13924114228512,2.7329006285344706,11,3.450000762939446,5.499999999999993,8.804998397827141,11.219997406005852,-4.889999389648445,1,0.022598907938162327,-1.4120197250800595,65.23999786376953,1.0155072686625202,67.05000305175781,-2.0666811989100258,66.69999694824219,0.022598907938162327
2053,2007-11-28,66.65000152587889,66.86000061035156,62.68999862670898,64.37999725341797,4355572.0,0.04598242700949262,2.100370408186423,-1.7734425291466978,34.74438606476542,29.779641858772862,1.1157290962713944,3.2975990472422154,5.571731393716476,9.944963217500586,25.948997516245942,4.170001983642585,-2.9717891260289377,-2.5929988861084183,-7.800071137365052,2.614073365148215,-5.196535011736728,0.010537239519891273,2.6888467975113173,71.09515985763016,46.7815323377157,2.6035361256283136,11,0.0949993133545064,2.1449985504150533,5.874998092651381,8.289997100830092,-8.38000106811522,2,-0.03210801711411071,-1.6585379469477586,63.72000122070313,-1.4120197250800595,65.23999786376953,1.0155072686625202,67.05000305175781,-0.03210801711411071
2054,2007-11-29,67.75,68.27999877929689,66.94999694824219,67.45999908447266,2421309.0,0.016504102759757666,-1.0305291051512986,0.12775346683068234,43.417207509569096,31.503217334343415,-0.2925074661905853,1.8963061144314253,4.378562319096602,8.663478749708588,26.921121919313563,1.6299972534179972,-2.9013172520410393,-1.2400005340576143,-6.203340021332579,3.7233389532173504,-3.7216702776950967,1.241669209579868,-5.060001373291023,90.51880563810853,61.04112403736165,2.4816697436374806,11,-1.0049991607666016,1.0450000762939453,4.124998092651367,6.884998321533203,-10.770000457763672,3,-0.048118112711888816,2.100370408186423,66.65000152587889,-1.6585379469477586,63.72000122070313,-1.4120197250800595,65.23999786376953,-0.048118112711888816
2055,2007-11-30,67.25,68.79000091552734,66.83000183105469,67.65000152587889,3485495.0,-0.0073800738007380184,-2.1612942920955645,-1.3793112520059492,42.66819751647841,33.091978189022,-0.09748094385109596,2.097447946838784,4.767344574050213,8.980915174764448,27.39836088640698,1.9599990844726562,-2.975376898646516,-1.4820003509521484,-6.228520587398307,3.2645198854940034,-3.855260469175221,0.8912597672709239,-4.560001373291023,74.75409282468223,41.70297562915246,2.373260118223077,11,-0.9300022125244141,1.5450000762939453,4.579998016357422,7.149997711181641,-10.419998168945312,4,-0.06572487983561803,-1.0305291051512986,67.75,2.100370408186423,66.65000152587889,-1.6585379469477586,63.72000122070313,-0.06572487983561803
2056,2007-12-03,66.23999786376953,67.0,65.65000152587889,66.87000274658203,1662296.0,-0.015018619126103583,2.0337065167075603,1.575006198859466,43.62138865603033,34.313344094236946,0.7044162566013767,2.769819075655647,5.692396984566898,9.807014085283257,28.07062063171441,1.599998474121108,-2.9900796618057797,-2.187502288818365,-6.739539716179124,2.3645351385423936,-4.463521002498737,0.08851642486200717,-3.305999145507819,58.19668696793596,21.42172036333035,2.2760187136803776,12,-0.44499778747560015,2.5500011444091797,5.935001373291016,8.055000305175781,-8.799999237060554,0,-0.06265093365064123,-2.1612942920955645,67.25,-1.0305291051512986,67.75,2.100370408186423,66.65000152587889,-0.06265093365064123
2057,2007-12-04,64.13999938964844,66.30000305175781,63.959999084472656,66.05000305175781,2358540.0,-0.03170287653752635,-1.0616736238547528,3.031728347219531,33.50398915394523,34.676089175539396,2.186205265264391,4.428191658879854,7.766722628013326,11.710468029874036,29.24224962107892,2.3400039672851562,-2.997922847211811,-3.8630008697509766,-8.347891063532586,0.6218893240306258,-6.105445966641781,-1.6205557728601718,-0.9717605834960992,23.770495391409767,-11.495869237791055,2.242445096890802,12,1.6000003814697266,4.32499885559082,8.03499984741211,10.154998779296875,-6.25,1,-0.06750854470784784,2.0337065167075603,66.23999786376953,-2.1612942920955645,67.25,-1.0305291051512986,67.75,-0.06750854470784784
2058,2007-12-05,66.75,67.0,64.66000366210939,64.84999847412111,2355647.0,0.04069224563748275,-1.0526363341286358,-0.9947632895010071,42.99444872158518,36.15550861628664,-0.5804657393864545,1.532918981959071,5.175355270070909,8.930197614411668,29.80699854774394,2.8600006103515625,-2.8862593089021686,-1.0220001220703097,-5.244962984956771,3.200962740816159,-3.1334815535135476,1.0894813093729283,-3.3568907094726583,57.76397221195493,22.093449805288664,2.1114814314432335,12,-1.010000228881836,1.7149982452392578,5.424999237060547,7.5449981689453125,-10.59000015258789,2,-0.1186516579617275,-1.0616736238547528,64.13999938964844,2.0337065167075603,66.23999786376953,-2.1612942920955645,67.25,-0.1186516579617275
2059,2007-12-06,67.83000183105469,69.16999816894531,66.91999816894531,67.30000305175781,2602486.0,0.016179802712429803,-2.488348986302666,0.2789465019254188,46.8230828176535,37.850935611890904,-1.6576379635070992,0.11461836123861247,4.010219467394251,7.672182750780664,29.555051493486527,2.4199981689453125,-2.920370417735583,0.27650146484374716,-3.3984518341278687,3.951454763815363,-1.5609751846420608,2.113978114329555,-4.221016875527347,74.28029609670736,38.774587004336375,1.8374766494858068,12,-1.900003433227539,0.6349964141845703,4.344997406005859,6.464996337890625,-11.880001068115234,3,-0.1409406032024335,-1.0526363341286358,66.75,-1.0616736238547528,64.13999938964844,2.0337065167075603,66.23999786376953,-0.1409406032024335
2060,2007-12-07,68.48999786376953,69.27999877929689,68.15000152587889,68.76999664306639,1936397.0,0.009730149121309317,-1.3541818991003487,-0.5283008003684881,51.1233066222184,40.569275406739756,-2.3377266605295546,-0.7002033342536151,3.2677794076746522,6.862071131542308,29.269494697786115,1.4499969482422017,-2.718446014204119,1.0119976043701229,-2.5101951962626288,4.534190405002867,-0.749098795946253,2.7730940046864987,-4.547352115437114,85.15035787885587,44.44121654519344,1.7610964003163734,12,-2.5049991607666016,-0.2449970245361328,3.6850013732910156,5.805000305175781,-13.989997863769531,4,-0.16805371120652157,-2.488348986302666,67.83000183105469,-1.0526363341286358,66.75,-1.0616736238547528,64.13999938964844,-0.16805371120652157
2061,2007-12-10,70.05000305175781,71.33999633789062,68.11000061035156,68.37000274658203,2978458.0,0.022777124202737253,-1.9363536425081236,-6.000027247956708,51.24501886069831,43.3490028803271,-3.5131220725544665,-2.3615992578451426,1.5595512207924713,5.146244945335667,28.406980972268244,3.2299957275390625,-2.4006532103100824,2.5595027923584013,-0.9989748978053541,6.117980482522157,0.7802639472765236,4.338741637440279,-5.680369060948237,82.52040967176016,43.143796065585896,1.7792388450818792,12,-3.035005569458008,-1.805002212524414,2.3874969482421875,4.2449951171875,-16.33000183105468,0,-0.18872235038926788,-1.3541818991003487,68.48999786376953,-2.488348986302666,67.83000183105469,-1.0526363341286358,66.75,-0.18872235038926788
2062,2007-12-11,70.0,71.0,69.48999786376953,70.37000274658203,2019479.0,-0.0007138194086996341,-1.1726539730283054,-0.22023969010131653,57.35785057118338,45.86161004770687,-2.7699049219344687,-2.3045242457890964,1.426423373861084,5.043504085140569,27.03154533964291,1.5100021362304688,-2.119358291450439,2.429999923706049,-1.2826760728132882,6.142675920225386,0.5736619254463733,4.286337921965725,-4.933329774482317,79.94015258805788,35.784399680155204,1.8563379982596704,12,-2.3500022888183594,-1.7549991607666016,2.9724998474121094,4.2949981689453125,-19.369998931884773,1,-0.17942859104701459,-1.9363536425081236,70.05000305175781,-1.3541818991003487,68.48999786376953,-2.488348986302666,67.83000183105469,-0.17942859104701459
2063,2007-12-12,69.94000244140625,70.97000122070312,68.12999725341797,69.12000274658203,2434573.0,-0.0008571079799106762,-1.028566523979368,-2.2161989401406275,59.342570145064,47.63109478498408,-2.4519959883505464,-2.36582369840184,1.2862443249206876,4.959236833576512,26.12812399688477,2.8400039672851562,-1.544963635322489,2.370002365112299,-1.3426736314070382,6.082678361631636,0.5136643668526233,4.226340363371975,-4.245999604651274,68.32591682230408,17.96313350391648,1.8563379982596704,12,-2.2900047302246094,-1.6950016021728516,3.0324974060058594,4.3549957275390625,-17.730003356933594,2,-0.17229057236383372,-1.1726539730283054,70.0,-1.9363536425081236,70.05000305175781,-1.3541818991003487,68.48999786376953,-0.17229057236383372
2064,2007-12-13,67.76000213623047,69.0,67.58999633789061,69.0,2594689.0,-0.031169577195856224,1.274203372936545,-1.5121930795783363,51.851848903807166,48.651500494687276,-0.30220808252762765,-0.3419714041289694,3.2733602309171204,6.980831128323388,25.122374249720924,2.350006103515639,-0.8458887877424388,0.2780017852783203,-3.321780654084037,3.8777842246406777,-1.5218894344028655,2.077893004959506,-1.5013999493619252,4.5334879557295285,-47.4905169856074,1.7998912196811798,12,-0.11000442504882812,-0.09500312805175781,5.117498397827148,6.534996032714844,-17.19000244140625,3,-0.17119247230094137,-1.028566523979368,69.94000244140625,-1.1726539730283054,70.0,-1.9363536425081236,70.05000305175781,-0.17119247230094137
2065,2007-12-14,67.48000335693361,69.44000244140625,66.77999877929689,68.38999938964844,2254716.0,-0.004132213259585349,-1.3030283013571204,0.7338690326034009,56.34922213908513,50.0657042150267,0.015475101367698585,-0.20229588940641463,3.3567903332819498,7.114196707626476,24.114779396830695,2.660003662109361,-0.46580196458668865,0.08050270080568112,-3.4348933869488434,3.5958987885601985,-1.677195343071574,1.8382007446829363,-0.7132617549628577,15.350985798610694,-41.46693991255251,1.7576980438772598,12,0.16999435424803266,-0.025003433227553273,4.9249973297119,6.8149948120117045,-11.820003509521499,4,-0.17086547155320264,1.274203372936545,67.76000213623047,-1.028566523979368,69.94000244140625,-1.1726539730283054,70.0,-0.17086547155320264
2066,2007-12-17,65.70999908447266,66.69999694824219,65.52999877929689,66.61000061035156,2910672.0,-0.02623005608192641,1.1666749083407835,0.9890169775728513,55.56175819733127,52.516567442069594,1.9024564541803386,1.45900426972824,4.906250154425038,8.72929943460015,24.0074086560299,1.9500045776367188,-0.40617549954690446,-1.5730014801025334,-5.152865500079528,2.0068625398744615,-3.3629334900910237,0.21693052988595696,5.629997253417969,3.290681261541472,-57.79903976769598,1.789932009988497,12,2.2900009155273438,1.3049983978271484,6.412500381469727,8.584999084472656,-13.489997863769524,0,-0.1705980709277105,-1.3030283013571204,67.48000335693361,1.274203372936545,67.76000213623047,-1.028566523979368,69.94000244140625,-0.1705980709277105
2067,2007-12-18,65.20999908447266,66.55000305175781,65.15000152587889,65.5,2095242.0,-0.007609192009837562,-5.829341818790418,0.3222226931717035,45.34281430772409,52.777496951640586,2.8722447652410352,1.7045860136993127,5.185987083587364,9.054908663639736,23.58727312002075,1.4000015258789205,-0.30435593818990014,-1.856001281738287,-5.383025629021475,1.671023065544901,-3.619513455379888,-0.09248910809668587,6.01379730224609,1.0308859405460187,-56.3645273284178,1.763512173641595,12,3.0349998474121094,1.8049983978271484,6.717500686645508,9.084999084472656,-13.799999237060547,1,-0.176199939044401,1.1666749083407835,65.70999908447266,-1.3030283013571204,67.48000335693361,1.274203372936545,67.76000213623047,-0.176199939044401
2068,2007-12-19,64.16000366210939,65.59999847412111,64.01999664306639,65.55000305175781,2238345.0,-0.01610175490116339,1.1208217270194962,4.793086211885984,38.35173431295861,51.83623600667448,3.9294352442589826,2.6377948024017,5.994463759919128,9.931738463233557,23.162458296445543,1.580001831054716,-0.17287204260395583,-2.7459968566894446,-6.499897571029024,1.0079038576501276,-4.622947213859234,-0.869046499519655,6.820840930175763,2.5831525694286372,-48.531216267273706,1.8769503571697876,12,3.5199928283691264,2.8549938201904155,7.349996566772447,9.954998016357408,-11.34000396728517,2,-0.21087908076265427,-5.829341818790418,65.20999908447266,1.1666749083407835,65.70999908447266,-1.3030283013571204,67.48000335693361,-0.21087908076265427
2069,2007-12-20,63.099998474121094,65.16999816894531,62.599998474121094,64.72000122070311,3185479.0,-0.01652127692465044,1.039685014577601,1.1654701136176535,37.00689033790508,50.267745308417446,4.747142799470367,3.5987799464413825,6.818864598175651,10.79884048244692,22.815558520391104,2.5699996948242188,0.33445185824574253,-3.626002120971677,-7.748625834978668,0.4966215930353215,-5.68731397797518,-1.5646902639681741,7.463195241210926,7.309937280613206,-39.128174383817374,2.0613118570034987,12,3.8699989318847656,3.8699989318847656,8.300003051757812,10.78000259399414,-11.34000015258789,3,-0.1725831957684547,1.1208217270194962,64.16000366210939,-5.829341818790418,65.20999908447266,1.1666749083407835,65.70999908447266,-0.1725831957684547
2070,2007-12-21,65.05000305175781,65.5,63.599998474121094,63.61000061035156,7602103.0,0.030903401343765013,-1.6027298475173228,-0.8888888888888967,46.48138965877094,49.73845317486996,2.523200618554668,1.5718473068473884,4.725849210172285,8.672977689623607,22.139059848430428,2.4000015258789062,0.5262456307422809,-1.5759975433349638,-5.762067551500039,2.610072464830104,-3.669032547417501,0.5170374607475736,4.8761350442773335,59.75623144986463,14.193900527558398,2.0930350040825343,12,1.7499961853027344,1.9199943542480469,6.349998474121094,8.374996185302734,-12.980003356933594,4,-0.22259804269974293,1.039685014577601,63.099998474121094,1.1208217270194962,64.16000366210939,-5.829341818790418,65.20999908447266,-0.22259804269974293
2071,2007-12-24,65.02999877929689,65.44999694824219,64.55000305175781,65.0,494372.0,-0.0003075214684464811,1.0689630980777325,0.02083245030306586,53.00066879308576,49.25432186619245,1.9626225072605763,1.6604441498558913,4.623517640508737,8.541727601048407,21.11625907961975,0.899993896484375,0.5460036929305971,-1.5855018615722543,-5.7872340427714875,2.616230319626979,-3.6863679521718637,0.5153642290273552,4.310048146985139,61.51892377374561,12.65479084852344,2.1008660905996166,12,1.7550010681152202,1.9399986267089702,6.0200023651122905,7.645000457763658,-9.829998016357436,0,-0.1440873305823871,-1.6027298475173228,65.05000305175781,1.039685014577601,63.099998474121094,1.1208217270194962,64.16000366210939,-0.1440873305823871
2072,2007-12-27,65.16000366210939,66.11000061035156,64.52999877929689,65.15000152587889,1454106.0,0.0019991524719802367,-1.5279875000763283,0.33341810783395326,43.56277899751788,47.501011738687325,1.200063381115612,1.7326878602013807,4.431417382895702,8.249789089041187,19.316589533659254,1.5800018310546733,0.398123797528001,-1.527497100830061,-5.566517370085819,2.51152316842569,-3.54700723545794,0.4920130337978179,3.640839387999762,72.93457635150008,24.15538366251525,2.0195101346278768,12,0.8599967956542827,1.8099937438964702,5.8899974822997905,7.514995574951158,-9.570003509521499,3,-0.1985881171601419,1.0689630980777325,65.02999877929689,-1.6027298475173228,65.05000305175781,1.039685014577601,63.099998474121094,-0.1985881171601419
2073,2007-12-28,64.51000213623047,65.0,64.01000213623047,64.95999908447266,1095791.0,-0.009975467915096181,2.7358495998157424,-44.99008390528787,36.07385138452145,45.74790090321113,1.1161979155247366,2.333800905025498,4.945369448984934,8.714869437144955,18.34649631693828,1.1500015258789205,0.08515250925302098,-2.0704986572265653,-6.225422602330326,2.0844252878771954,-4.147960629778439,0.006963315325307917,3.7947733477996337,54.416025631272234,8.496448177590253,2.0774619725518795,12,1.5099983215332031,2.4599952697753906,5.939996719360352,7.8549957275390625,-12.35000228881836,4,-0.20306932033817227,-1.5279875000763283,65.16000366210939,1.0689630980777325,65.02999877929689,-1.6027298475173228,65.05000305175781,-0.20306932033817227
2074,2007-12-31,64.48999786376953,64.51999664306639,63.79999923706055,64.51999664306639,266310.0,-0.0003100956719656045,47.00178026454097,0.06666440608996198,32.269549596346565,43.07238173179574,0.6968536697867762,2.210378768180874,4.8807689304846775,8.565842102066526,18.305752290272952,0.7199974060058452,-0.40138514621460786,-1.9275028228759794,-6.144566158997819,2.28956051324586,-4.036034490936899,0.18102884518494022,3.3583954594678573,35.45811283591345,-5.2718752840759535,2.1085316680609196,12,0.15999984741210938,2.479999542236328,5.695001602172852,7.715000152587891,-12.449996948242188,0,-0.18095826570807683,2.7358495998157424,64.51000213623047,-1.5279875000763283,65.16000366210939,1.0689630980777325,65.02999877929689,-0.18095826570807683
2075,2008-01-02,62.83000183105469,65.26000213623047,62.38000106811523,64.23999786376953,1995639.0,-0.025740364206887745,-1.493510053637003,47.00178026451871,18.277730922860115,38.929712034632274,1.819188025875576,3.712608667507709,6.437060702353037,10.061085426557582,18.763089266467396,2.8800010681152415,-1.0153654075263887,-3.3664989471435547,-7.854435616425462,1.12143772213836,-5.6104672817845085,-1.1225306125026009,4.5985199042533935,12.064365098277213,-22.413636204339035,2.2439683346409565,1,1.635000228881836,4.029996871948242,6.920000076293945,9.294998168945312,-12.790000915527344,2,-0.17618976901016048,47.00178026454097,64.48999786376953,2.7358495998157424,64.51000213623047,-1.5279875000763283,65.16000366210939,-0.17618976901016048
2076,2008-01-03,62.09000015258789,63.22999954223633,61.29999923706055,62.41999816894531,1883758.0,-0.011777839517761124,-1.0209428893837567,0.2340418048709222,17.23286019993786,35.8063838004338,2.2257535869289455,4.348723023696635,7.103885824218722,10.59954211920001,18.884343623361822,1.9300003051757812,-1.377548902960342,-3.899000740051264,-8.747718751673645,0.9497172715711244,-6.3233597458624615,-1.4746417342400733,4.83366951600091,16.42413076873662,-11.794981062023737,2.424359005811193,1,1.614999771118164,4.229997634887695,7.360002517700195,9.735000610351562,-12.25,3,-0.1613786508800007,-1.493510053637003,62.83000183105469,47.00178026454097,64.48999786376953,2.7358495998157424,64.51000213623047,-0.1613786508800007
2077,2008-01-04,59.81000137329102,62.599998474121094,58.849998474121094,61.93999862670898,2853818.0,-0.03672086928158658,1.1739149664527486,6.454575930271496,14.555679152641872,33.16237767150972,4.0892354636422255,6.627491528689227,9.220486322261188,12.687919830714229,18.63946737668863,3.75,-1.9146854844887287,-5.962499618530266,-11.497015230921441,-0.4279840061390914,-8.729757424725854,-3.195241812334679,6.438827843514382,14.976635736492163,-7.831772326154251,2.7672578061955893,1,2.6699981689453054,5.284996032714837,9.234998703002923,11.60999679565429,-10.210002899169929,4,-0.07707742023912123,-1.0209428893837567,62.09000015258789,-1.493510053637003,62.83000183105469,47.00178026454097,64.48999786376953,-0.07707742023912123
2078,2008-01-07,58.83000183105469,60.5,58.1500015258789,59.70000076293945,2875617.0,-0.016385211833049196,-1.1076223825269653,0.40845072944986177,15.89004129425581,30.816061111104244,4.731200677113591,7.361130964106096,9.985257325890885,13.46226739685882,18.884147504306004,2.349998474121101,-2.3748723472243967,-6.546499252319336,-12.864444809298192,-0.2285536953404801,-9.705472030808764,-3.387526473829908,6.382991081774918,9.563997845313326,-14.913459718172211,3.158972778489428,1,3.299999237060547,5.914997100830078,9.364999771118164,11.739997863769531,-7.720001220703125,0,-0.05507396868304182,1.1739149664527486,59.81000137329102,-1.0209428893837567,62.09000015258789,-1.493510053637003,62.83000183105469,-0.05507396868304182
2079,2008-01-08,58.27000045776367,59.36999893188477,58.09000015258789,58.9900016784668,2321641.0,-0.009518975962285348,-1.370364091043967,0.8275886260495912,15.557263020522,27.380047040187698,5.066849039712281,7.555576984390555,10.273952210738031,13.84224890141644,20.3706870979988,1.279998779296882,-2.6372008391924098,-6.628500556945795,-13.579700002093759,0.32269888820216863,-10.104100279519784,-3.1529008343718132,5.812913833153814,2.510463812791522,-22.166308583362287,3.4755997225739836,1,3.8299999237060547,6.444997787475586,9.5,11.874998092651367,-7.420001983642578,1,-0.10485671121249307,-1.1076223825269653,58.83000183105469,1.1739149664527486,59.81000137329102,-1.0209428893837567,62.09000015258789,-0.10485671121249307
2080,2008-01-09,56.97999954223633,58.0,56.20000076293945,57.9900016784668,3350476.0,-0.02213833714421176,2.495148291902462,1.4027783664646294,16.13659023373792,23.284038311371273,5.690112456205682,8.368101803808827,11.248851619863999,14.962221293891446,22.149178907213543,2.0699996948242188,-2.749140918649303,-7.343001556396487,-14.919917858515234,0.23391474572225945,-11.13145970745586,-3.554543405337114,6.024190203781828,11.09529039455806,-15.613892803062786,3.7884581510593724,1,4.17500114440918,6.789999008178711,10.790000915527344,13.164999008178711,-6.0,2,-0.08669706329230875,-1.370364091043967,58.27000045776367,-1.1076223825269653,58.83000183105469,1.1739149664527486,59.81000137329102,-0.08669706329230875
2081,2008-01-10,56.83000183105469,58.08000183105469,56.29999923706055,57.68999862670898,2390601.0,-0.00263246248484883,1.1707306294005586,0.8514801749469273,16.586975898080183,20.286726855878197,5.089872263930914,7.880970247809387,11.06325780619457,14.943104881710042,24.754931220994596,1.7800025939941406,-2.772292576773566,-6.831999206542967,-14.609212252538214,0.9452138394522791,-10.720605729540594,-2.9433926835453477,4.813350118347728,9.843770209707097,-19.28267510208915,3.888606522997622,1,3.8999996185302734,6.939996719360352,10.727497100830078,13.314996719360352,-6.120002746582031,3,-0.11947916059747432,2.495148291902462,56.97999954223633,-1.370364091043967,58.27000045776367,-1.1076223825269653,58.83000183105469,-0.11947916059747432
2082,2008-01-11,57.43999862670898,58.20000076293945,56.959999084472656,57.11999893188477,3027362.0,0.01073371064579054,-2.875008940705243,-0.3720940548165034,22.2314244216564,18.74867941555986,3.6538741107496193,6.621237807644583,10.15942547922156,14.166782174260767,27.469773307271716,1.3699989318847656,-3.1412891128332205,-5.59400234222413,-13.243692457064078,2.055687772615819,-9.4188473996441,-1.7691572848041588,3.1146830854008485,28.837164739061187,-3.4961818630958277,3.824845057419973,1,3.2900028228759837,6.329999923706062,9.85250091552735,12.704999923706062,-5.6199989318847585,4,-0.13231195431448306,1.1707306294005586,56.83000183105469,2.495148291902462,56.97999954223633,-1.370364091043967,58.27000045776367,-0.13231195431448306
2083,2008-01-14,57.88999938964844,58.7599983215332,57.25,57.25,1811286.0,0.007834275308116201,-3.7187492549412298,2.000000000000089,27.32814127843008,18.199634046902467,2.4206274470537537,5.5044077714435105,9.390581540191945,13.542761383574472,29.808324710901356,1.5099983215332031,-3.676115783187413,-4.541501426696776,-11.788527993498136,2.7055251401045837,-8.165014710097452,-0.9179881432960997,1.7937461326273123,53.312290311866604,17.077787186768433,3.623513283400678,1,2.8400020599365234,5.879999160766602,9.212499618530273,12.254999160766602,-5.610000610351555,0,-0.1432026429941493,-2.875008940705243,57.43999862670898,1.1707306294005586,56.83000183105469,2.495148291902462,56.97999954223633,-0.1432026429941493
2084,2008-01-15,56.15999984741211,58.18999862670898,56.0,58.06999969482422,1947386.0,-0.029884255665507564,1.0372101935916636,-2.984377607705696,10.559020297085837,17.34199953292755,3.1790676337184465,6.662389880795168,10.813102061653325,15.090427141640703,32.15395820949646,2.1899986267089773,-4.1658215197550135,-5.69150085449219,-12.999433346574037,1.6164316375896561,-9.345467100533114,-2.037534608451267,2.826996722996384,5.797099446177492,-26.327633734178868,3.653966246040923,1,3.4549999237060547,7.509998321533203,10.942499160766602,13.98499870300293,-4.229999542236328,1,-0.08992163908086714,-3.7187492549412298,57.88999938964844,-2.875008940705243,57.43999862670898,1.1707306294005586,56.83000183105469,-0.08992163908086714
2085,2008-01-16,55.95000076293945,57.0,54.849998474121094,56.0,2891395.0,-0.0037392999473508937,1.0975632449129598,0.026177613117766306,10.38396283034487,16.581010936306107,2.5820353134176344,6.286618633267253,10.719737337991205,15.106238360217148,34.380369705249755,2.1500015258789062,-4.562921691665167,-5.324999809265137,-12.582352213522057,1.9323525949917766,-8.953676011393597,-1.6963236071366765,2.80999755859375,28.133051962813045,-0.26221522242677153,3.628676202128458,1,2.7749977111816406,7.144996643066406,11.24749755859375,14.194997787475586,-1.9599990844726562,2,-0.09115285467871759,1.0372101935916636,56.15999984741211,-3.7187492549412298,57.88999938964844,-2.875008940705243,57.43999862670898,-0.09115285467871759
2086,2008-01-17,54.5,56.9000015258789,54.20000076293945,56.459999084472656,2416876.0,-0.0259160097080805,-1.1093776077056903,39.20057984283208,8.294191391558712,15.885290073963533,3.1761806812150226,7.224118230985297,11.84584954540675,16.347177236022176,36.284456833228795,2.700000762939446,-5.01206672113036,-6.21450061798096,-13.755640355850161,1.3266391198882417,-9.98507048691556,-2.443930749046359,3.6899986267089773,6.578934159628434,-15.513931297774594,3.7705698689345994,1,2.8500003814697266,8.269998550415039,12.614999771118164,15.644998550415039,-1.3800010681152273,3,-0.06458716436263623,1.0975632449129598,55.95000076293945,1.0372101935916636,56.15999984741211,-3.7187492549412298,57.88999938964844,-0.06458716436263623
2087,2008-01-18,53.72000122070313,54.9000015258789,53.02999877929688,54.38000106811523,4773942.0,-0.014311904207282011,1.2000022439385627,0.3367347733173407,8.210673000267704,15.032026930187076,3.3541953347464784,7.482827659422433,12.276547006075411,16.927742595681174,38.234174648503625,1.870002746582017,-5.213964099300746,-6.419999504089347,-14.263726577425025,1.4237275692463243,-10.341863040757183,-2.4981359674215113,3.671997833251943,12.04192838620985,-5.715979277929019,3.921863536667836,1,2.4799976348876953,8.294998168945305,13.90999794006347,16.424997329711907,0.6100006103515554,4,-0.056031311761594926,-1.1093776077056903,54.5,1.0975632449129598,55.95000076293945,1.0372101935916636,56.15999984741211,-0.056031311761594926
2088,2008-01-21,50.63000106811523,52.6500015258789,49.099998474121094,52.11000061035156,6388604.0,-0.05752047807841543,1.773438396397507,2.242424067277463,6.6332796936018354,14.040473227195946,5.76494845981977,10.021003861780478,15.014757535278868,19.77755909895435,40.10662690426104,4.620002746582038,-5.445584178425463,-8.833499526977548,-17.50730619143625,-0.1596928625188383,-13.170402859206902,-4.496596194748193,6.270000457763672,16.83171142256305,1.2585318824863538,4.336903332229355,1,3.299997329711921,9.404998779296882,17.317498207092292,19.514997482299812,4.66999816894532,0,0.023503823851554362,1.2000022439385627,53.72000122070313,-1.1093776077056903,54.5,1.0975632449129598,55.95000076293945,0.023503823851554362
2089,2008-01-22,52.209999084472656,53.20000076293945,46.5,48.099998474121094,7653278.0,0.031206754553130933,1.200327224393,-2.777028298360955,16.603752128074106,14.092380104344414,3.6151067740773257,7.9931353629107065,13.067319182981521,17.9502353113989,41.72128515754516,6.700000762939453,-5.374020852760651,-6.709001541137695,-15.779781032437768,2.36177795016237,-11.244391286787732,-2.173611795487659,3.1300018310546847,54.380943661644345,36.77914861962671,4.535389745650033,1,0.4200000762939453,5.760002136230469,15.737500190734863,17.934999465942383,2.7099990844726562,1,0.001340733500319935,1.773438396397507,50.63000106811523,1.2000022439385627,53.72000122070313,-1.1093776077056903,54.5,0.001340733500319935
2090,2008-01-23,50.56999969482422,54.599998474121094,49.61999893188477,53.9900016784668,5390777.0,-0.031411595832342654,1.1465535739390127,-0.8321171473865151,15.714267224672412,13.99541247396577,4.749709762727768,8.951664340876192,14.384168804780472,19.32144083223433,43.313025666276204,4.979999542236321,-5.3731560387753206,-7.62500076293945,-16.9434436381255,1.6934421122465935,-12.284222200532476,-2.965779325346425,-4.069999694824219,39.13460670843762,20.500500474739454,4.659221437593023,1,2.059999465942383,7.400001525878906,17.087498664855957,19.57499885559082,2.9399986267089844,2,0.02689342729995614,1.200327224393,52.209999084472656,1.773438396397507,50.63000106811523,1.2000022439385627,53.72000122070313,0.02689342729995614
2091,2008-01-24,55.65999984741211,55.709999084472656,53.1500015258789,55.0,4695615.0,0.10065256443157233,5.736850558904596,-0.19298229959187224,39.418656269002966,15.905104901448723,-0.5852543243121531,3.2925031784213274,9.02994996847923,13.983288886708593,44.75985303519343,5.1399993896484375,-5.212211555528889,-2.066500663757324,-10.865755724642582,6.732754397127934,-6.466128194199953,2.333126866685305,-9.15999984741211,99.45712006481259,77.04076448554596,4.399627530442629,1,-3.030000686645508,0.9399986267089844,11.892498970031738,14.085000991821289,-3.4399986267089773,3,-0.03000356042981478,1.1465535739390127,50.56999969482422,1.200327224393,52.209999084472656,1.773438396397507,50.63000106811523,-0.03000356042981478
2092,2008-01-25,52.22000122070313,56.41999816894531,52.20000076293945,53.79999923706055,5116214.0,-0.06180378433595912,-4.209876775778069,-2.393936941883641,35.02491394026049,16.760301863874325,2.275736827318127,6.022120708032567,12.205119900644839,17.166664057289886,46.76403289218193,4.219997406005859,-5.079959983663201,-4.859499168395992,-13.250849450651067,3.5318511138590765,-9.05517430952353,-0.6638240272684541,-5.351601257324226,57.66131327130355,32.230445540500355,4.195675141127535,1,0.12499809265136008,4.305000305175774,15.28749752044677,17.28499794006347,-0.5500030517578196,4,0.017234731714729,5.736850558904596,55.65999984741211,1.1465535739390127,50.56999969482422,1.200327224393,52.209999084472656,0.017234731714729
2093,2008-01-28,51.40999984741211,51.65999984741211,49.70000076293945,50.599998474121094,3434656.0,-0.015511324288707384,1.9923618775279623,-0.5126597406485499,34.63260965720353,19.435145126109624,2.313136409773861,6.113842205874377,12.686096118746093,17.75998930957128,48.81945002065101,2.520000457763679,-4.993665004806708,-5.014500427246091,-12.99896541063859,2.969964556146401,-9.006732918942333,-1.0222679355498485,-3.9685039916992224,49.495975339823445,20.29149203062603,3.992232491696246,1,0.3400001525878906,4.895000457763672,16.219998359680176,18.08500099182129,-0.5299987792968821,0,0.05679832702410659,-4.209876775778069,52.22000122070313,5.736850558904596,55.65999984741211,1.1465535739390127,50.56999969482422,0.05679832702410659
2094,2008-01-29,52.81999969482422,53.2599983215332,51.58000183105469,51.58000183105469,3391778.0,0.027426567819433423,-1.7096764269761089,1.5308589647588504,40.730834410963084,22.807019746178316,0.4241357701293609,3.989259345342006,10.970211765407,16.155120247646522,50.59720696519081,1.8499984741210938,-5.044382710400058,-3.021000671386716,-10.187460786971215,4.145459444197783,-6.6042307291789655,0.5622293864055337,-4.8397937003173865,47.05884002896921,14.920746635639489,3.583230057792251,1,-1.1199989318847656,3.4850006103515625,14.527497291564941,16.67500114440918,-1.0200004577636719,1,0.04695190375927516,1.9923618775279623,51.40999984741211,-4.209876775778069,52.22000122070313,5.736850558904596,55.65999984741211,0.04695190375927516
2095,2008-01-30,51.7599983215332,52.5,51.13000106811523,52.0,2109017.0,-0.020068182116912858,1.2096727055703849,-0.1935500741406149,39.143458952622765,26.2347161418521,0.9245026054368282,4.403153079055343,11.71827741787039,17.0660791182234,51.980972612988865,1.6899986267089915,-5.282479400421742,-3.5275018692016573,-10.107093963777686,3.0520902253743714,-6.817297916489672,-0.23770582191364298,-3.273404796560065,30.6547374073786,-4.125667348619576,3.2897960472880134,1,-0.2999992370605469,4.545001983642578,15.209999084472656,17.69000244140625,-2.509998321533203,2,0.06105100366855076,-1.7096764269761089,52.81999969482422,1.9923618775279623,51.40999984741211,-4.209876775778069,52.22000122070313,0.06105100366855076
2096,2008-01-31,52.06999969482422,52.4000015258789,50.1500015258789,51.59000015258789,2196354.0,0.005989207560736176,2.9473573257040093,-1.9999841055392196,38.35141190970044,29.58368713178907,0.261003684693911,3.482540714531737,11.128650343906664,16.627922412626617,53.14670224348127,2.25,-5.186614036049647,-2.716500473022464,-8.60477045170451,3.171769505659583,-5.660635462363487,0.22763451631855958,-3.107401891212753,35.26785486206629,-0.2534105946344667,2.944134989341024,1,-0.6100006103515625,4.2350006103515625,14.814998626708984,17.380001068115234,-2.4099998474121094,3,0.02765505348854691,1.2096727055703849,51.7599983215332,-1.7096764269761089,52.81999969482422,1.9923618775279623,51.40999984741211,0.02765505348854691
2097,2008-02-01,55.20000076293945,55.20000076293945,52.599998474121094,53.0099983215332,4745214.0,0.06011140938082926,1.3744286669825256,4.56250943741109,44.772641518525305,33.82139400122501,-2.9468773076874157,-0.011107716131945722,7.70094985506546,13.370698608754793,53.188576213236914,3.1300010681152344,-5.0015747888734765,0.644000625610353,-4.7570421386879005,6.0450433899086065,-2.0565207565387738,3.3445220077594797,-5.78995893740796,100.0,63.972665961676114,2.700521382149128,2,-3.740001678466797,1.1049995422363281,11.677497863769531,13.549999237060547,-5.69000244140625,4,-0.05398549820740317,2.9473573257040093,52.06999969482422,1.2096727055703849,51.7599983215332,-1.7096764269761089,52.81999969482422,-0.05398549820740317
2098,2008-02-04,55.59000015258789,57.099998474121094,55.22999954223633,55.56000137329102,2915520.0,0.007065206236559929,-4.420267580716497,0.013698057467737343,48.831488911258155,37.40225364380102,-2.8600782287620774,-0.6917520607874437,7.0822460804274385,12.853973725463575,52.768295863158166,1.8999977111816406,-4.5998177431738725,1.196000099182129,-3.847822260543218,6.239822458907476,-1.325911080680541,3.717911279044799,-5.759360946451565,78.27339590537353,36.83496151070512,2.5219111798626725,2,-2.230001449584961,0.29000091552734375,10.904998779296875,13.15999984741211,-4.5600013732910085,0,-0.07051631539634184,1.3744286669825256,55.20000076293945,2.9473573257040093,52.06999969482422,1.2096727055703849,51.7599983215332,-0.07051631539634184
2099,2008-02-05,52.15999984741211,55.38000106811523,52.06000137329102,55.20000076293945,3843434.0,-0.06170175023854729,-1.0493838788903465,-101.33748728384903,43.13654322393171,40.44917319927427,0.62813939280813,2.379005090204558,10.260246854392463,16.135218304147017,52.566437566427894,3.529998779296868,-4.20570761571382,-1.9285001754760742,-6.717554722232329,2.8605543712801804,-4.323027448854198,0.46602709790204955,-1.7478118998370036,28.920851857950563,-13.614010804014047,2.3945272733781264,2,1.239999771118164,3.720001220703125,14.334999084472656,16.59000015258789,-1.1599998474121094,1,-0.024539853969351322,-4.420267580716497,55.59000015258789,1.3744286669825256,55.20000076293945,2.9473573257040093,52.06999969482422,-0.024539853969351322
2100,2008-02-06,52.040000915527344,52.5099983215332,51.15999984741211,51.22000122070313,2507054.0,-0.0023005930259932805,-1.8723297188494255,-0.2697366604845143,45.319636227664866,41.10483763912559,1.0935892086207062,2.2239594875323263,10.110372703409922,16.10936300680737,51.976821140753856,1.3499984741210938,-3.3667458795624157,-1.8014991760253878,-6.470700757654228,2.8677024056034526,-4.136099966839808,0.5331016147890324,-1.0927881258285623,27.194247763324075,-19.067212305029845,2.3346007908144184,2,1.3599987030029297,3.8400001525878906,13.769996643066406,16.709999084472656,-2.229999542236321,2,-0.004611869220686127,-1.0493838788903465,52.15999984741211,-4.420267580716497,55.59000015258789,1.3744286669825256,55.20000076293945,-0.004611869220686127
2101,2008-02-07,50.040000915527344,51.63999938964844,49.5,51.63999938964844,4420679.0,-0.03843197472741111,1.6750017881410486,-1.951218377543537,43.309090354225845,42.02530168512174,2.472574065647919,3.8885558129681357,11.870046051892821,17.98073574114548,51.528668460822516,2.5400009155273438,-2.863267949706618,-3.4619991302490263,-8.203127219719242,1.2791289592211896,-5.832563174984131,-1.0914350855139219,7.05999755859375,7.105276630858698,-41.68841495994907,2.3705640447351066,2,3.259998321533203,4.82499885559082,15.622499465942383,18.600000381469727,-1.6200027465820312,3,-0.015787388110982348,-1.8723297188494255,52.040000915527344,-1.0493838788903465,52.15999984741211,-4.420267580716497,55.59000015258789,-0.015787388110982348
2102,2008-02-08,49.84000015258789,51.20000076293945,49.349998474121094,50.5099983215332,3528911.0,-0.0039968177314200215,-1.2424249430107874,0.4187492549412298,48.39495957754051,43.55445167627029,2.569699568872643,3.678593640106797,11.871442653884074,18.023134990804735,51.157419103458736,1.8500022888183594,-2.159241876195601,-3.2819999694824205,-7.911114138864555,1.347114199899714,-5.596557054173488,-0.9674428847913532,7.107998352050778,6.32260230279738,-44.59261678464042,2.314557084691067,2,3.384998321533203,4.709999084472656,15.17249870300293,18.260000228881836,-4.340000152587891,4,-0.003611563094396031,1.6750017881410486,50.040000915527344,-1.8723297188494255,52.040000915527344,-1.0493838788903465,52.15999984741211,-0.003611563094396031
2103,2008-02-11,49.599998474121094,50.33000183105469,49.0,49.0,3301645.0,-0.004815442972151307,-3.4333507114428494,-0.8955225580177185,44.39192064644271,43.96123903576803,2.822799533119351,3.44216693614419,11.811499424703214,18.043461032884494,51.21899890015833,1.3300018310546875,-2.297234779459039,-3.107501602172853,-7.412230661466083,1.197227457120377,-5.2598661318194715,-0.9551370725262345,7.044080029296872,9.404363223693702,-39.375803850911254,2.1523645296466163,2,3.450000762939453,3.9000015258789062,14.1875,17.275001525878906,-1.6699981689453125,0,-0.001814519261222336,-1.2424249430107874,49.84000015258789,1.6750017881410486,50.040000915527344,-1.8723297188494255,52.040000915527344,-0.001814519261222336
2104,2008-02-12,51.11000061035156,51.11000061035156,49.20000076293945,50.20000076293945,4831255.0,0.030443592392816576,3.197802566327536,1.5166702694454688,51.16681234167939,45.29716719010765,1.1675003950290588,1.6173558725319452,9.977452859323868,16.34380538669012,50.826770744171746,1.9099998474121094,-2.001375126368224,-1.3449995040893583,-5.381097504061117,2.6910984958824002,-3.3630485040752376,0.673049495896521,5.075433182861325,60.11400624915093,9.695952464416209,2.0180489999858806,2,1.9399986267089844,1.8249988555908203,12.327499389648438,15.415000915527344,-2.9099998474121094,1,-0.001565287225578249,-3.4333507114428494,49.599998474121094,-1.2424249430107874,49.84000015258789,1.6750017881410486,50.040000915527344,-0.001565287225578249
2105,2008-02-13,50.849998474121094,51.349998474121094,49.79999923706055,50.4900016784668,2570833.0,-0.005087108846126842,1.2794160133514718,0.3956009406793516,36.86510374575587,45.13202183855826,1.435837899366355,1.5554362526517238,9.91982718525454,16.40560723060915,50.09906092225124,1.5499992370605469,-1.6222294997451883,-1.350001525878909,-5.089925902419793,2.389922850661975,-3.219963714149351,0.5199606623915329,4.904309291499018,70.07571597838339,24.792492361558935,1.8699621882704405,2,2.200000762939453,1.7800006866455078,12.557500839233398,15.645002365112305,-3.3799972534179616,2,0.0029498826033445003,3.197802566327536,51.11000061035156,-3.4333507114428494,49.599998474121094,-1.2424249430107874,49.84000015258789,0.0029498826033445003
2106,2008-02-14,50.97999954223633,51.91999816894531,50.75,51.81000137329102,2092628.0,0.002556559921656598,1.2285776566757494,-2.3055811637049715,45.866664225262255,45.25357991708459,1.2683398019437746,1.210254755451345,9.499720502406,16.09610858744115,49.08858359859518,1.1699981689453125,-1.5051861748079745,-1.0440004348754854,-4.6573468669526505,2.5693459972016797,-2.850673650914068,0.7626727811630971,4.369049757446575,67.80824602199984,23.09560274362714,1.806673216038583,2,2.0699996948242188,1.6499996185302734,11.482500076293945,14.570001602172852,-0.220001220703125,3,-0.022950140828776888,1.2794160133514718,50.849998474121094,3.197802566327536,51.11000061035156,-3.4333507114428494,49.599998474121094,-0.022950140828776888
2107,2008-02-15,50.709999084472656,51.540000915527344,50.08000183105469,50.59000015258789,4361753.0,-0.005296203612947803,-1.5614118450156103,-0.14457670741795997,47.57952886148781,45.11447324488788,0.9325185814869172,1.3103748198294838,9.538196152315592,16.22553210430634,47.83449930199304,1.4599990844726562,-1.255743413969661,-1.1635007858276367,-4.729848366552062,2.4028467948967887,-2.9466745761898494,0.619673004534576,4.25810725722927,58.56164920439997,13.856982735684767,1.7831737903622131,2,1.480001449584961,1.9200000762939453,11.540000915527344,14.840002059936523,-0.7599983215332031,4,-0.04515876467898694,1.2285776566757494,50.97999954223633,1.2794160133514718,50.849998474121094,3.197802566327536,51.11000061035156,-0.04515876467898694
2108,2008-02-18,51.81999969482422,52.18000030517578,50.88999938964844,50.88999938964844,1606892.0,0.021889186164301133,-1.7741946069222376,7.750071526210382,46.46892936942781,45.484738372165225,-0.8588081139592276,0.30999037606488145,8.120654504444374,14.987167155783396,45.73826793056636,1.470001220703125,-0.9744111105003697,-0.11300010681152628,-3.631379959055785,3.4053797454327324,-1.872190032933652,1.6461898193105995,2.790020266375592,87.91944074993376,41.71510237637858,1.7591899261221284,2,-1.0650005340576172,0.8099994659423828,10.430000305175781,13.725000381469727,-0.11999893188476562,0,-0.12196062778934091,-1.5614118450156103,50.709999084472656,1.2285776566757494,50.97999954223633,1.2794160133514718,50.849998474121094,-0.12196062778934091
2109,2008-02-19,52.27999877929688,53.06999969482422,50.68000030517578,51.5,2749536.0,0.008876863897754994,1.02542268774448,0.8387080896166512,51.917404544719304,46.217823740726836,-1.4527695099071067,-0.15230434313640018,7.317301768210278,14.342374424850497,43.04725536485365,2.3899993896484375,-1.090513751430997,0.34349899291992614,-3.1761801018171596,3.863178087657012,-1.4163405544486167,2.103338540288469,1.9934199842309397,75.84095397749235,26.52668907321302,1.7598395473685418,2,-1.2449989318847727,0.06500053405761008,9.970001220703118,12.94000053405761,-1.05999755859375,1,-0.08320578759928587,-1.7741946069222376,51.81999969482422,-1.5614118450156103,50.709999084472656,1.2285776566757494,50.97999954223633,-0.08320578759928587
2110,2008-02-20,51.93000030517578,52.31999969482422,50.90999984741211,51.2400016784668,3082559.0,-0.006694691704157041,-1.0888851212930388,0.8846150084119017,49.485296592579296,46.90406887832167,-1.2516387315450146,0.3212781716612554,7.291523469190686,14.502071154533937,41.101209497205815,1.4099998474121094,-1.409372105154283,-0.07449951171874858,-3.53507169066922,3.3860726672317227,-1.8047856011939842,1.655786577756487,2.0270133325403705,61.872902871869464,10.336473985448684,1.7302860894752348,2,-0.8950004577636719,-0.13000106811523438,9.712498664855957,13.189998626708984,-0.2799987792968821,2,-0.07182745080524422,1.02542268774448,52.27999877929688,-1.7741946069222376,51.81999969482422,-1.5614118450156103,50.709999084472656,-0.07182745080524422
2111,2008-02-21,53.9900016784668,54.349998474121094,52.45000076293945,52.59000015258789,5137910.0,0.039668811114674574,-1.2619016262414793,2.028991756920372,45.171594311263306,46.545917182068635,-3.008818045969214,-1.9713208048853659,4.8216436915045335,12.221098707249865,39.374362364189196,2.4199981689453125,-1.2398600501059747,2.0690017700195327,-1.087411969526542,5.225415509565607,0.49079490024649886,3.6472086397925665,-4.990001678466797,91.56915506622569,44.25609434238056,1.5782068697730358,2,-2.31500244140625,-2.19000244140625,6.91999626159668,10.554996490478516,0.049999237060546875,3,-0.12076310900290421,-1.0888851212930388,51.93000030517578,1.02542268774448,52.27999877929688,-1.7741946069222376,51.81999969482422,-0.12076310900290421
2112,2008-02-22,53.11999893188477,54.18000030517578,52.709999084472656,53.4900016784668,2871253.0,-0.016114145573901895,-1.4705852182387034,-0.26428738807962393,40.507304509373455,46.11429316683872,-1.815541996910973,-1.0861213754300039,5.264819715410717,12.84733986057153,37.38248818491642,1.470001220703125,-1.1611005140317516,1.1539991378784222,-2.045727779141842,4.3537260548986865,-0.44586432063171344,2.753862596388558,-4.012998962402349,66.48500937563684,22.1344721624382,1.5998634585101335,2,-1.3449993133544993,-1.3199996948242259,6.94000053405761,10.88000297546386,2.0699996948242045,4,-0.04442772322676014,-1.2619016262414793,53.9900016784668,-1.0888851212930388,51.93000030517578,1.02542268774448,52.27999877929688,-0.04442772322676014
2113,2008-02-25,54.33000183105469,54.61999893188477,53.52000045776367,53.58000183105469,1535279.0,0.0227786694936023,-1.5287241412573718,-2.027011980122521,60.05560471720894,47.10193676411978,-2.5524520887873905,-2.1778058186748126,3.635184387130707,11.391909581875495,34.80442829127646,1.5,-0.8127877512721113,2.2180019378662124,-1.1375824960674947,5.5735863717999194,0.5402097208993553,3.8957941548330695,-5.118141891479489,92.63966492616993,44.42322706994632,1.6777922169668538,2,-2.1200027465820312,-2.5300025939941406,4.777497291564941,9.084999084472656,0.06999969482421164,0,-0.08061845979198279,-1.4705852182387034,53.11999893188477,-1.2619016262414793,53.9900016784668,-1.0888851212930388,51.93000030517578,-0.08061845979198279
2114,2008-02-26,55.29999923706055,55.45000076293945,54.2599983215332,54.75,3744338.0,0.017853807717919334,1.7999982048531795,0.7333323160807291,64.00341618275661,50.117304812675414,-3.202356194447084,-3.112037345141765,2.318452772803468,10.197836196506472,32.8355964342281,1.19000244140625,-0.5753571025548894,3.0639993667602567,-0.5732148348221173,6.701213568342631,1.2453922659690662,4.882606467551447,-5.871813737792962,96.6960022989008,43.92760536974366,1.8186071007911881,2,-2.5349979400634766,-3.5,1.682499885559082,6.150001525878906,-0.9300003051757741,1,-0.06509943080990988,-1.5287241412573718,54.33000183105469,-1.4705852182387034,53.11999893188477,-1.2619016262414793,53.9900016784668,-0.06509943080990988
2115,2008-02-27,54.91999816894531,55.56000137329102,54.25,55.54999923706055,2624749.0,-0.006871628812981423,3.0307403386248932,-1.145458076418896,74.35125477502831,53.28225931820498,-2.441010070107268,-2.617351632915259,2.3491816572846105,10.351033130091565,30.65915980682452,1.3100013732910227,-0.18205203655040947,2.525998306274417,-1.2940952002921762,6.34609181284101,0.6159515529911204,4.436045059557713,-5.130503753857418,79.42112287002539,20.014255518251815,1.9100467532832963,2,-2.099996566772461,-1.8699989318847656,0.3800020217895508,5.230003356933594,0.5200004577636648,2,-0.06737066772763212,1.7999982048531795,55.29999923706055,-1.5287241412573718,54.33000183105469,-1.4705852182387034,53.11999893188477,-0.06737066772763212
2116,2008-02-28,53.5099983215332,54.77999877929688,53.5099983215332,54.77999877929688,1959524.0,-0.025673705288092985,-1.000000000000011,2.015870324733134,66.34013614685381,55.3667712388012,-0.7089416333729233,-1.1530571394584683,3.4433850219171447,11.524046491651205,28.294719202647606,1.4099998474121094,-0.10419773928033749,1.0439985275268526,-2.804558004172449,4.892555059226154,-0.8802797383227983,2.9682767933765035,-3.25886334978906,28.07012612583665,-36.47967372072681,1.9242782658496507,2,-0.3899974822998047,-0.45999908447265625,1.7900018692016602,6.060001373291016,0.26000213623046875,3,-0.034759799177676576,3.0307403386248932,54.91999816894531,1.7999982048531795,55.29999923706055,-1.5287241412573718,54.33000183105469,-0.034759799177676576
2117,2008-02-29,52.22000122070313,53.72000122070313,52.0099983215332,53.45000076293945,2202515.0,-0.024107590007360513,-1.0727240780600218,0.9685032274730083,60.66775805885444,56.94441887095971,0.9138787131444133,-0.10304419310110546,4.412203682125146,12.572419091123201,27.436820753434116,1.710002899169929,0.3138044475652535,-0.09699859619139772,-3.7242586663983346,3.530261474015539,-1.9106286312948697,1.7166314389120743,-1.5441569368352361,5.915569539185155,-62.89948577443181,1.8136300351034693,2,0.8999996185302663,0.8299980163574148,2.3949975967407156,7.13999938964843,1.1899986267089773,4,0.034852540258131004,-1.000000000000011,53.5099983215332,3.0307403386248932,54.91999816894531,1.7999982048531795,55.29999923706055,0.034852540258131004
2118,2008-03-03,51.66999816894531,52.18000030517578,50.4000015258789,51.0,2245403.0,-0.010532421273474868,1.1065043880241334,-0.5447141612159926,52.47348584923464,57.006205682572535,1.6096369325192654,0.1456942400751302,4.661864875640305,12.87291098987265,27.566432401566765,1.819999694824233,0.5104010276892268,-0.4510015487670884,-3.741612860963002,2.8396097634288253,-2.0963072048650417,1.194304107330865,3.8900032043457102,24.61233877174144,-43.43190645628446,1.6453056560979566,3,1.3100032806396484,1.3800010681152344,2.7650022506713867,7.25,0.5900001525878906,0,0.06812464839372212,-1.0727240780600218,52.22000122070313,-1.000000000000011,53.5099983215332,3.0307403386248932,54.91999816894531,0.06812464839372212
2119,2008-03-04,50.88000106811523,52.31999969482422,50.22999954223633,51.61000061035156,2472989.0,-0.015289280604327327,-1.0591108196326997,-1.0895545332392098,50.12659319915256,57.077460861080674,2.436370380902467,0.8799982087357208,5.170320248014285,13.41776642315822,26.989424240697435,2.0900001525878906,0.6923332763492311,-1.1769987106323327,-4.513880965931065,2.1598835446663998,-2.845439838281699,0.4914424170170335,4.576800308227554,12.195146389851757,-53.29567784495303,1.668441127649366,3,2.0149993896484446,2.1699981689453196,3.1474990844726634,8.039997100830085,0.4199981689453196,1,0.06918239748170008,1.1065043880241334,51.66999816894531,-1.0727240780600218,52.22000122070313,-1.000000000000011,53.5099983215332,0.06918239748170008
2120,2008-03-05,51.79999923706055,52.08000183105469,51.18999862670898,51.52000045776367,2383847.0,0.018081724638992824,1.1190452402793967,-0.38356021216000463,53.243669835521345,57.97435814155379,1.6717998998021883,-0.06208533889788015,3.9108019354534775,12.292531384676664,26.194034189482878,1.2000007629394602,0.846535012847184,-0.2450004577636733,-3.58386570493024,3.0938647894028932,-1.9144330813469566,1.42443216581961,3.4477300659179733,34.50549358418111,-29.424329572562677,1.669432623583284,3,1.095001220703125,1.25,2.2025012969970703,7.119998931884766,-0.9899978637695241,2,0.049613894453216734,-1.0591108196326997,50.88000106811523,1.1065043880241334,51.66999816894531,-1.0727240780600218,52.22000122070313,0.049613894453216734
2121,2008-03-06,49.25,51.77000045776367,49.22999954223633,51.5,3730719.0,-0.04922778522429283,-1.2183405240625678,-8.03574931880109,45.107241073556175,58.48546220424076,3.88753740218781,2.5567819576796396,6.085294541260879,14.632197681746867,25.25350522348324,2.5699996948242188,0.8143132918526845,-2.7554996490478487,-6.210896603188701,0.6998973050930033,-4.483198126118275,-1.0278011719774227,5.797020112548836,0.44544432710549475,-61.51289217225331,1.727698477070426,3,3.145000457763672,3.799999237060547,4.632499694824219,9.669998168945312,2.029998779296882,3,0.12568525130373565,1.1190452402793967,51.79999923706055,-1.0591108196326997,50.88000106811523,1.1065043880241334,51.66999816894531,0.12568525130373565
2122,2008-03-07,49.65999984741211,50.349998474121094,48.40999984741211,48.70000076293945,3148008.0,0.008324869998215467,-1.5194772381608217,-0.426666259765625,42.40506244220613,56.52429084035156,3.280055287405368,2.247854163898282,5.292619076201632,14.042451288843232,24.318980807603914,1.9399986267089844,0.8573800267726241,-2.3364997863769545,-5.8164955447098095,1.1434959719559004,-4.0764976655433856,-0.5965019072105235,5.037999030917973,31.9693107105191,-25.601959710742246,1.7399978791664283,3,2.325000762939453,3.094999313354492,4.222499847412109,9.259998321533203,2.3600006103515625,4,0.08276279949617726,-1.2183405240625678,49.25,1.1190452402793967,51.79999923706055,-1.0591108196326997,50.88000106811523,0.08276279949617726
2123,2008-03-10,49.5099983215332,50.099998474121094,48.88000106811523,49.66999816894531,2696205.0,-0.003020570405553924,1.392150702913768,-0.16666666666666666,40.043132680986254,53.86203711793263,2.988734690969821,2.5199674312175944,5.071266709245592,13.977755486606114,23.26349106175984,1.2199974060058665,0.8004192063293445,-2.482001304626465,-5.975252715313154,1.0112501060602241,-4.228627009969813,-0.7353755992831168,4.6849606343234385,28.132954400219322,-26.00672215330253,1.7466257053433447,3,2.4750022888183594,3.2450008392333984,4.372501373291016,9.40999984741211,2.370002746582024,0,0.07877199874964846,-1.5194772381608217,49.65999984741211,-1.2183405240625678,49.25,1.1190452402793967,51.79999923706055,0.07877199874964846
2124,2008-03-11,51.02999877929688,51.65999984741211,49.52000045776367,50.099998474121094,2671664.0,0.030700878798103126,-1.0478498941374024,-5.812507450587747,47.015910422419516,50.82477663430943,0.893274660768256,1.0473650819794926,3.190563280107135,12.27670129988038,22.199747818611314,2.1500015258789062,0.9129580121695682,-0.9580007553100529,-4.455685074597113,2.5396835639770075,-2.706842914953583,0.7908414043334773,2.702163447884196,71.38957808639525,17.47511853518246,1.7488421596435295,3,0.5650005340576101,0.9550018310546804,3.5900011062622,7.88999938964843,2.2600021362304616,1,0.024103460154017098,1.392150702913768,49.5099983215332,-1.5194772381608217,49.65999984741211,-1.2183405240625678,49.25,0.024103460154017098
2125,2008-03-12,51.0,52.75,50.52999877929688,52.099998474121094,2538252.0,-0.0005878655695569224,-1.176470808229279,-1.1827936700657022,38.54405420202815,47.73632308488435,0.3450289267482418,1.1480383146072057,2.9055884068305318,12.12459180550239,20.98872634059903,2.220001220703118,0.6318373118928875,-0.9954996109008789,-4.483539347861111,2.492540126059353,-2.739519479380995,0.7485202575792371,2.3063892367995606,59.677420772520115,10.091207645126723,1.7440198684801151,3,0.06500053405761719,0.9850006103515625,3.640000343322754,7.9199981689453125,-0.5,2,0.005882337981579333,-1.0478498941374024,51.02999877929688,1.392150702913768,49.5099983215332,-1.5194772381608217,49.65999984741211,0.005882337981579333
2126,2008-03-13,49.81000137329102,50.13999938964844,49.06999969482422,49.959999084472656,2398348.0,-0.02333330640605835,3.1960910444077104,0.136361744775585,37.621545372373944,45.17563278638652,1.067217955041059,2.367260004844681,3.784147534280031,13.144151628106506,20.174099589239763,1.9300003051757812,0.14413233061105046,-2.126998329162589,-5.724284385206445,1.470287726881267,-3.9256413571845172,-0.328355301140661,3.104676712357545,32.258098540482976,-14.563025366551543,1.7986430280219265,3,0.769998550415032,2.1749992370605398,4.829998970031731,9.10999679565429,-0.050003051757819605,3,0.02007628934811101,-1.176470808229279,51.0,-1.0478498941374024,51.02999877929688,1.392150702913768,49.5099983215332,0.02007628934811101
2127,2008-03-14,48.41999816894531,50.0099983215332,48.099998474121094,49.77999877929688,3288473.0,-0.027906106525246055,1.098901283163768,9.066809084204847,28.191861037992197,42.47767447402625,2.0802667675787845,3.770206034026671,4.913640493628613,14.323086297215127,19.257383511620045,1.9099998474121094,-0.5013193319113185,-3.402501487731932,-7.297674807659369,0.49267183219550503,-5.350088147695651,-1.4549148277682136,4.3300018310546875,6.881711608981353,-32.733235012536504,1.9475866599637173,3,2.0050010681152344,3.410001754760742,5.662501335144043,10.5,3.6400032043457102,4,0.0590665162847086,3.1960910444077104,49.81000137329102,-1.176470808229279,51.0,-1.0478498941374024,51.02999877929688,0.0590665162847086
2128,2008-03-17,45.5,47.86000061035156,45.40999984741211,47.41999816894531,4711096.0,-0.0603056232831104,-1.333335755365103,1.4117627259365564,18.387091455051475,38.95106316912613,4.5069658647964985,6.527096592638173,7.56541977473934,16.9945312291687,18.88705992839639,3.009998321533203,-1.0927940538813914,-6.006499671936034,-10.819763320494744,-1.1932360233773238,-8.413131496215385,-3.5998678476566823,6.784999847412109,1.2261600915111552,-29.88088172933849,2.4066318242793536,3,3.5799999237060547,4.9850006103515625,8.38749885559082,13.419998168945312,6.0,0,0.14329671335744343,1.098901283163768,48.41999816894531,3.1960910444077104,49.81000137329102,-1.176470808229279,51.0,0.14329671335744343
2129,2008-03-18,47.93000030517578,48.040000915527344,46.1500015258789,46.43999862670898,3916208.0,0.05340660011375342,1.2105218541628175,-0.7760432809606725,30.08547097721052,36.377929962647144,1.8042362768200348,3.957393487204044,4.907960585237085,14.305230626102187,18.901911804811117,2.5400009155273438,-1.5094944224246802,-3.358999443054202,-8.412243956395258,1.6942450702868541,-5.88562169972473,-0.832377186383674,3.5299995422363253,34.33243059096104,8.95110171719206,2.526622256670528,3,1.1499996185302734,2.5550003051757812,5.344999313354492,10.989997863769531,4.8600006103515625,1,0.08241186600854045,-1.333335755365103,45.5,1.098901283163768,48.41999816894531,3.1960910444077104,49.81000137329102,0.08241186600854045
2130,2008-03-19,48.20000076293945,49.790000915527344,47.790000915527344,48.7599983215332,3275935.0,0.0056332246201658,-1.898556493567523,-0.37583686427117424,33.820844477939644,35.123885896467534,1.0838519673130236,3.5770185461641333,4.450535910330892,13.763371075528966,18.593614333788107,2.0,-1.7824484198039983,-2.902499008178708,-8.128506213403085,2.323508197045669,-5.515502610790897,-0.28949540556651954,2.5339990844726543,58.985225909942486,32.54181969162032,2.6130036026121877,3,0.8799991607666016,2.2849998474121094,4.792498588562012,10.71999740600586,4.849998474121094,2,0.10560166124523263,1.2105218541628175,47.93000030517578,-1.333335755365103,45.5,1.098901283163768,48.41999816894531,0.10560166124523263
2131,2008-03-20,47.47000122070313,48.540000915527344,47.08000183105469,47.959999084472656,3439166.0,-0.015145218478867961,-1.2992172340668384,0.8749999999999873,35.01577142813136,34.30285356157034,1.7151746333452493,3.9985170826080676,4.985599909996587,14.208439173366457,19.3117698105432,1.4599990844726562,-2.0058958380464915,-3.3064985275268484,-8.587244624601112,1.9742475695474155,-5.946871576063977,-0.66612547898972,2.625118626708975,44.78265340478445,15.092302762914887,2.6403730485371315,3,1.6099987030029226,3.0149993896484304,5.369997978210442,11.44999694824218,4.3699989318847585,3,0.06382975987738959,-1.898556493567523,48.20000076293945,1.2105218541628175,47.93000030517578,-1.333335755365103,45.5,0.06382975987738959
2132,2008-03-25,50.7599983215332,50.77000045776367,49.36999893188477,49.70000076293945,4238751.0,0.06930686783709628,1.5925910227609752,-2.163269754768424,47.552446978456906,35.13722181684486,-1.5671847679159683,0.5508939119882399,1.5152131431780163,10.670346756950103,19.697345419709205,3.2999992370605398,-2.2918281485680083,0.10149860382080078,-5.0629472696008335,5.265944477242435,-2.480724332890013,2.6837215405316144,-5.349998474121094,99.81339300202407,66.61053163317989,2.5822229367108167,3,-1.6799983978271484,-0.2749977111816406,2.080000877380371,8.15999984741211,0.9900016784667969,1,-0.019700552266877946,-1.2992172340668384,47.47000122070313,-1.898556493567523,48.20000076293945,1.2105218541628175,47.93000030517578,-0.019700552266877946
2133,2008-03-26,49.95000076293945,51.38999938964844,49.70000076293945,50.06999969482422,3215369.0,-0.015957399239119652,-4.451617865119456,-0.11320680025335406,47.50134160145194,35.191158614515125,-0.7690868626332232,1.0708300977187761,2.117182460153515,11.213044829483323,20.214667664338666,1.6899986267089844,-2.276617640088162,-0.48949890136718466,-5.361598916230243,4.382601113495873,-2.925548908798717,1.946551106064348,-4.432800903320313,72.51909897396254,35.14456147932521,2.4360500074315294,3,-0.8700008392333984,0.5349998474121094,2.4599990844726562,8.96999740600586,2.4599990844726562,2,0.042242253816282105,1.5925910227609752,50.7599983215332,-1.2992172340668384,47.47000122070313,-1.898556493567523,48.20000076293945,0.042242253816282105
2134,2008-03-27,51.70000076293945,51.81999969482422,49.75,49.75,3569285.0,0.03503503449990775,-1.1230757794205966,-16.250150999777475,49.742802209856286,36.435463948718244,-2.697749569485431,-1.014726838016692,0.23097186847844853,9.222049071239866,21.07681659679015,2.0699996948242188,-2.202589093546756,1.4405010223388643,-2.914021384434065,5.795023429111794,-0.7367601810476003,3.617762225725329,-5.947888922119141,97.46837582350015,57.26350073072264,2.177261203386464,3,-3.085000991821289,-1.2150001525878906,-0.0075016021728515625,7.219997406005859,1.2599983215332031,3,-0.0038684866535402262,-4.451617865119456,49.95000076293945,1.5925910227609752,50.7599983215332,-1.2992172340668384,47.47000122070313,-0.0038684866535402262
2135,2008-03-28,51.22000122070313,51.90999984741211,50.72000122070313,51.7599983215332,2129052.0,-0.009284323697348995,1.8333295489121133,-0.27692148182346005,55.670701711233725,38.44092576414711,-2.4398358039577843,-0.8707797434886686,0.5731447490064596,9.462201806808288,22.022274653960633,1.1899986267089773,-2.0841691147049204,1.1455013275146584,-2.6544066832691655,4.945409338298482,-0.7544526778772536,3.0454553329065703,-5.103816108642583,85.71430827979212,38.80794007193136,1.8999540053919137,3,-2.5600013732910227,-0.7350006103515696,0.4699983596801687,7.69999694824218,0.8299980163574148,4,0.03065208233906902,-1.1230757794205966,51.70000076293945,-4.451617865119456,49.95000076293945,1.5925910227609752,50.7599983215332,0.03065208233906902
2136,2008-03-31,51.6500015258789,51.75,50.11999893188477,50.959999084472656,2289942.0,0.008395163899409752,2.662926260565417,-1.2777891591373123,55.721685407825014,41.499795138572985,-2.8847458843615357,-1.5254833892515123,0.05421774623184916,8.793697554743936,22.78937754578983,1.6300010681152273,-2.186275058816939,1.6685014724731388,-1.8586341111190166,5.195637056065294,-0.09506631932293885,3.4320692642692165,-5.070311234990228,89.76384929848614,39.27569614597224,1.763567791796079,3,-2.9900016784667898,-1.1650009155273366,-0.23250198364257102,7.269996643066413,1.4899978637695384,0,0.027105472794229923,1.8333295489121133,51.22000122070313,-1.1230757794205966,51.70000076293945,-4.451617865119456,49.95000076293945,0.027105472794229923
2137,2008-04-01,54.040000915527344,54.040000915527344,51.31000137329102,51.31000137329102,3584998.0,0.04627297810341702,-1.000000000000005,3.9565070765148467,61.53847200238638,46.29439297716576,-4.910056892323375,-3.9759931211582398,-2.373624276056468,6.17188053736384,22.797593690315832,2.729999542236321,-2.1034200772508242,3.967500877380374,0.11801211853291704,7.816989636227831,2.0427564979566455,5.892245256804102,-7.033885860116797,100.0,44.755594001904385,1.9247443794237293,4,-3.9449996948242188,-3.5550003051757812,-2.302501678466797,4.879997253417969,-0.7900009155273438,1,-0.04071059818038092,2.662926260565417,51.6500015258789,1.8333295489121133,51.22000122070313,-1.1230757794205966,51.70000076293945,-0.04071059818038092
2138,2008-04-02,55.18999862670898,55.20000076293945,54.0099983215332,54.20000076293945,3207963.0,0.02128049022388523,1.3564354939833665,0.36263664094190734,60.799589454396994,49.70707280796425,-5.074630108864035,-5.11079302874213,-3.449266597992228,4.8145174403772515,22.397113374629708,1.19000244140625,-1.8729628301522112,4.941498565673818,0.5070532740424767,9.37594385730516,2.724275919858151,7.158721211489485,-7.480494985286754,99.81647459026995,44.68873462632824,2.2172226458156694,4,-4.049997329711907,-4.704998016357415,-3.402499198913567,3.7299995422363352,-2.709999084472649,2,-0.06233010893832858,-1.000000000000005,54.040000915527344,2.662926260565417,51.6500015258789,1.8333295489121133,51.22000122070313,-0.06233010893832858
2139,2008-04-03,54.4000015258789,55.72999954223633,53.88999938964844,55.18999862670898,2955108.0,-0.014314135178248755,-1.0331477972774623,-0.7979785914103679,58.491516962264576,52.44825863955592,-3.6546758302233187,-4.262084391150452,-2.6434967475848694,5.377197505591035,21.98719711635784,1.8400001525878906,-1.3668568942921837,3.975501441955558,-0.8284903125130896,8.779493196424205,1.5735055647212377,6.377497319189878,-5.791638229874607,76.29237305423246,20.842074475383924,2.401995877234322,4,-2.9950008392333913,-3.8300018310546804,-2.3950023651122976,4.349998474121101,-2.200000762939446,3,-0.0365809121810432,1.3564354939833665,55.18999862670898,-1.000000000000005,54.040000915527344,2.662926260565417,51.6500015258789,-0.0365809121810432
2140,2008-04-04,54.36999893188477,55.06000137329102,53.5099983215332,54.5,1644289.0,-0.0005515182564811427,1.479997314461304,0.16455891797404132,62.08907543920615,55.45640352967533,-2.969715908913905,-4.2474403193986845,-2.5448746659227552,5.2125285113676725,21.493496996519827,1.5500030517578196,-0.34029734428405334,3.8169988632202205,-1.2710018403583732,8.904999566798814,1.2729985114309272,6.360999215009514,-4.764606561407994,75.75756751537448,16.655925634201132,2.5440003517892955,4,-1.8199996948242259,-3.799999237060554,-2.087498664855964,4.36500167846679,-2.30999755859375,4,-0.025933416867978565,-1.0331477972774623,54.4000015258789,1.3564354939833665,55.18999862670898,-1.000000000000005,54.040000915527344,-0.025933416867978565
2141,2008-04-07,55.43999862670898,55.43999862670898,54.31999969482422,55.06000137329102,1508205.0,0.01967996534568095,4.894773826972296,-2.92303177910155,68.9320508206851,57.831915067700685,-3.1181907607262644,-5.090938555569842,-3.6964976212660545,3.95529626095648,20.374130027232447,1.1199989318847585,0.42911070172057464,4.57749862670898,-0.9138526514495453,10.068849904867506,1.8318229876297139,7.323174265788246,-4.977161252185859,93.43889059581781,26.586207561508303,2.745675639079264,4,-2.7249984741210866,-4.8699989318847585,-2.504998207092278,2.5300025939941477,-2.6399993896484304,0,-0.061147176652620816,1.479997314461304,54.36999893188477,-1.0331477972774623,54.4000015258789,1.3564354939833665,55.18999862670898,-0.061147176652620816
2142,2008-04-08,53.77000045776367,55.25,53.29999923706055,55.25,1821108.0,-0.030122622841133317,1.6351369811816803,-3.8947637882226847,73.91557401300449,60.76682978009541,-1.0910588200328917,-3.2646206957570953,-2.0183127279745037,5.448644421526382,18.77795208943985,2.1399993896484304,1.0928385655651596,2.702000427246091,-2.906243629116517,8.310244483608699,-0.10212160093521305,5.506122455427395,-2.5697603797607016,19.34161159165476,-53.50683316810652,2.804122028181305,4,-1.0300006866455078,-3.200000762939453,-0.6850004196166992,4.200000762939453,-0.9900016784667898,1,-0.011716590343161748,4.894773826972296,55.43999862670898,1.479997314461304,54.36999893188477,-1.0331477972774623,54.4000015258789,-0.011716590343161748
2143,2008-04-09,53.40999984741211,54.18999862670898,53.25,53.61999893188477,1236574.0,-0.0066951944818066655,-2.547172798986557,0.14189131717929304,68.00263870957886,62.7957005022868,-0.2108122473567633,-2.737830870704805,-1.6280270789382811,5.603678533686995,17.087250624635196,0.9399986267089773,1.8280297537263763,2.1469997406005845,-3.5041948206216915,7.7981943018228606,-0.678597540010557,4.972597021211726,-1.5755934444164694,6.451607941339789,-68.32481074933055,2.8255972806111394,4,-0.4850006103515625,-2.8400001525878906,-0.3249998092651367,3.1899986267089844,1.5900001525878906,2,-0.002995690841962495,1.6351369811816803,53.77000045776367,4.894773826972296,55.43999862670898,1.479997314461304,54.36999893188477,-0.002995690841962495
2144,2008-04-10,52.2599983215332,53.54999923706055,51.25,53.41999816894531,2296520.0,-0.021531577029851423,2.2394310198928125,5.52383287920054,62.60869524010814,63.56658867216175,1.1476682243337422,-1.5715292456852836,-0.5059346845185146,6.546651793278301,16.318579201675437,2.299999237060547,2.095453014769994,0.9354982376098633,-4.731768266383121,6.602764741602847,-1.8981350143866251,3.7691314896063517,3.470001220703125,24.104979774814474,-50.49321990225935,2.8336332519964906,4,0.6650009155273438,-1.6899986267089844,0.7550020217895508,4.265003204345703,3.140003204345696,3,0.004209744121106862,-2.547172798986557,53.40999984741211,1.6351369811816803,53.77000045776367,4.894773826972296,55.43999862670898,0.004209744121106862
2145,2008-04-11,51.29999923706055,52.93999862670898,51.11000061035156,52.45000076293945,1932599.0,-0.01836967308276971,-1.3921561783185306,0.9913807561651764,61.726883867044776,64.23383294540838,2.3693733069450573,-0.6196735845959722,0.4485968100642026,7.298165650027244,16.116449866059888,1.8299980163574148,2.4283306274017207,-0.039500808715821734,-5.704738681540299,5.625737064108655,-2.8721197451280602,2.7931181276964168,4.340400314331056,4.387961056592345,-70.92559679490513,2.832618936412239,4,2.1200008392333984,-0.7299995422363281,1.6725006103515625,5.005001068115234,3.450000762939453,4,0.017543889654265676,2.2394310198928125,52.2599983215332,-2.547172798986557,53.40999984741211,1.6351369811816803,53.77000045776367,0.017543889654265676
2146,2008-04-14,50.81000137329102,51.4000015258789,50.36000061035156,50.88999938964844,1597001.0,-0.009551615420211101,-1.1224518394245109,0.0695634001844259,50.184785973633765,62.97231227554698,3.0482416949442523,-0.05366859209278374,0.9173267362840889,7.592116522824291,15.486859052647612,1.0400009155273366,2.587588132457533,-0.579498672485343,-6.205413772683563,5.046416427712877,-3.392456222584457,2.2334588776137707,4.649182220458975,9.20247073838209,-60.40906107671992,2.812957550099111,4,2.2349987030029226,-0.24000167846680398,2.1624984741210866,5.4949989318847585,3.039997100830071,0,0.02460145574129191,-1.3921561783185306,51.29999923706055,2.2394310198928125,52.2599983215332,-2.547172798986557,53.40999984741211,0.02460145574129191
2147,2008-04-15,51.27999877929688,51.790000915527344,50.33000183105469,51.20000076293945,1222777.0,0.009250096305900124,1.6545382665358113,-1.0000000000001776,55.04169417791198,62.33254613371532,2.39771078497521,-0.3145427064222517,0.3301795773756453,6.902704401380198,14.429349556602183,1.4599990844726562,2.678295960281119,-0.25250129699706036,-5.703275116534385,5.198272522540265,-2.9778882067657264,2.4728856127716057,3.873233835449213,24.61134033353945,-42.78868522921316,2.725386909768664,4,1.7500019073486257,-0.7099990844726634,1.4425010681152273,5.025001525878899,2.6300010681152273,1,0.029641195279773047,-1.1224518394245109,50.81000137329102,-1.3921561783185306,51.29999923706055,2.2394310198928125,52.2599983215332,0.029641195279773047
2148,2008-04-16,52.02000045776367,52.29999923706055,51.31999969482422,51.88000106811523,1516423.0,0.014430610298016289,1.8000108991825614,1.750035763673578,51.31362843698793,61.53500296424013,1.2971677228770986,-0.5702756586617284,-0.5333611135156389,5.9803316342925115,12.439979077362743,1.0200004577636648,2.7665020840462446,0.16150035858154155,-4.491693711456229,4.814694428619312,-2.1650966764373436,2.4880973936004267,2.7473736942871128,52.484471681773435,-10.653080001439498,2.3265970350188856,4,0.8649997711181641,-1.4500007629394531,0.34999942779541016,4.284999847412109,0.5900001525878906,2,0.014609733080457543,1.6545382665358113,51.27999877929688,-1.1224518394245109,50.81000137329102,-1.3921561783185306,51.29999923706055,0.014609733080457543
2149,2008-04-17,51.88000106811523,52.7400016784668,51.5,52.13999938964844,1435012.0,-0.002691260830766651,-1.4313747489593736,-1.857138964577613,52.78716327784508,60.50145716853334,1.1645813143958748,-0.1256197549197111,-0.4104985690403993,5.945832755018067,10.363617587092183,1.2400016784667969,2.512722366266196,-0.17599906921387287,-4.446713242513624,4.0947151040858785,-2.3113561558637485,1.9593580174360028,2.5323832982558727,59.387016859228616,-0.8577667047696877,2.135357086649877,4,1.0049991607666087,-1.3100013732910085,0.48999881744385476,4.424999237060554,1.0900001525879048,3,0.060138759977826695,1.8000108991825614,52.02000045776367,1.6545382665358113,51.27999877929688,-1.1224518394245109,50.81000137329102,0.060138759977826695
2150,2008-04-18,53.290000915527344,53.459999084472656,51.72999954223633,51.91999816894531,2350189.0,0.0271780998146256,1.0233923607857836,-5.269275349560429,56.39625742854732,59.108591236073586,-0.46346536807745764,-1.1960602050935876,-1.8177357487346768,4.362173578610893,9.055826810192958,1.7299995422363281,2.2081167540818,0.9795007705688477,-2.9136475841217973,4.872649125259493,-0.9670734067764784,2.9260749479141737,0.7957928480184435,94.56874383005692,36.48578998949557,1.946574177345324,4,-0.5,-2.720001220703125,-1.5000009536743164,2.5900001525878906,-0.3400001525878906,4,0.03959468144307632,-1.4313747489593736,51.88000106811523,1.8000108991825614,52.02000045776367,1.6545382665358113,51.27999877929688,0.03959468144307632
2151,2008-04-21,50.5,53.13999938964844,50.5,53.13999938964844,2284567.0,-0.05235505474938751,1.0,-1.9270029904939048,36.61118520566187,54.963659146368855,1.734506619602172,1.931614492144611,1.007140582533836,6.989429044145297,7.587012746962417,2.7900009155273438,1.9162786075886373,-1.9620000839233427,-5.250970674414361,1.326970506567676,-3.606485379168852,-0.31751478867783334,3.2853304089465,5.431256169943084,-45.39351534278971,1.6444852952455096,4,1.760000228881836,0.06999969482421875,1.0250005722045898,5.380001068115234,2.3100013732910227,0,0.08415841584158423,1.0233923607857836,53.290000915527344,-1.4313747489593736,51.88000106811523,1.8000108991825614,52.02000045776367,0.08415841584158423
2152,2008-04-22,49.7599983215332,50.81999969482422,49.22000122070313,50.4900016784668,2661618.0,-0.014653498583500957,1.3021570887534888,0.27651648700979686,28.80561537838466,50.60843433179172,2.0627956135399046,2.7329786623784855,1.7805854569231059,7.5849999874649825,7.300505783554258,1.5999984741210866,1.5060580742068055,-2.6520017623901353,-6.0774885695638545,0.7734850447835839,-4.364745165976991,-0.9392583588032792,3.748905801181955,12.735787096599912,-30.57444348300111,1.7127434035868594,4,1.6250019073486328,0.8100013732910156,1.5225019454956055,6.120002746582031,1.3500022888183594,1,0.08219453960105905,1.0,50.5,1.0233923607857836,53.290000915527344,-1.4313747489593736,51.88000106811523,0.08219453960105905
2153,2008-04-23,52.06000137329102,52.06000137329102,50.0,50.9000015258789,2697317.0,0.04622192784042989,2.5517269728728635,-1.589033579632765,41.8296104081539,48.29964712824125,-0.501590849542147,0.6315357791814264,-0.45082148107453435,5.105690566123705,7.045535193613498,2.3000030517578196,0.8776008496678926,-0.4574987411498981,-3.6881469300156837,2.7731494477158876,-2.072822835582791,1.1578253532829947,1.0799980163574148,66.98116942122748,26.692794170269316,1.6153240944328913,4,-0.7200012207031321,-1.490001678466804,-0.932501792907722,2.8049983978271413,-0.2200012207031321,2,0.035535889844793944,1.3021570887534888,49.7599983215332,1.0,50.5,1.0233923607857836,53.290000915527344,0.035535889844793944
2154,2008-04-24,51.5,52.4000015258789,50.63999938964844,51.88999938964844,1722783.0,-0.010756845150187155,1.4964504469406898,-0.3362064146116037,40.33670542244359,45.922960634396674,-0.06786967174640068,1.2393262442867439,0.12400371463301951,5.463744996255883,6.906113872830471,1.7600021362304616,0.24001730952358002,-1.007500076293944,-4.250019173311166,2.2350190207232785,-2.628759624802555,0.6137594722146673,1.2479995727539048,53.773583208125956,17.22942479593823,1.6212595485086099,4,-0.15999984741210938,-0.5599994659423828,-1.7174997329711914,2.5049991607666016,0.2200012207031321,3,0.021553409909738974,2.5517269728728635,52.06000137329102,1.3021570887534888,49.7599983215332,1.0,50.5,0.021553409909738974
2155,2008-04-25,52.790000915527344,53.41999816894531,51.7599983215332,51.79999923706055,1659938.0,0.025048561466550323,-2.1027932761724806,-2.5384698149379865,41.20770705359386,44.9255074210589,-1.2564120176700513,0.07692027756262121,-1.1274958916738882,3.9852317990703057,6.805678731393519,1.9199981689453125,-0.2000597268965194,0.20400085449218608,-2.982816611517606,3.390818320501978,-1.3894078785127135,1.7974095874970857,-3.5699996948242116,85.00005449571479,53.35374155611983,1.5934087330048967,4,-1.4500007629394531,-1.385000228881836,-3.007500648498535,0.16499900817871094,-0.6500015258789062,4,0.003409742414360206,1.4964504469406898,51.5,2.5517269728728635,52.06000137329102,1.3021570887534888,49.7599983215332,0.003409742414360206
2156,2008-04-28,53.04999923706055,53.52000045776367,52.56000137329102,52.79999923706055,996612.0,0.004925143341998561,-1.630149871449207,0.25252482438936047,47.364564320358525,44.07249299244185,-1.302190947789562,-0.07675104681463552,-1.3493688513594009,3.55244611383813,6.477246316228244,0.9599990844726491,-0.47952678005663074,0.39399929046631144,-2.767655130406979,3.555653711339602,-1.1868279199703338,1.9748265009029566,-3.7459980773925707,89.06973711408341,53.559155627168025,1.5808272104366445,4,-1.6799983978271484,-1.644998550415039,-3.2674989700317383,-0.6599998474121094,-1.5999984741210938,0,-0.0018849854016819156,-2.1027932761724806,52.790000915527344,1.4964504469406898,51.5,2.5517269728728635,52.06000137329102,-0.0018849854016819156
2157,2008-04-29,51.84000015258789,52.86000061035156,51.61999893188477,52.75,1460479.0,-0.02280865413523614,1.1946911617261193,-3.6399993896484375,44.589939821910725,43.325416479655495,-0.004919200513128885,1.011857181635932,-0.10581438429166212,4.614398565474559,6.684407942610332,1.4300003051757741,-0.7114590816540769,-0.7059997558593736,-3.817596926710955,2.405597414992208,-2.2617983412851643,0.8497988295664172,-2.3673590209960835,52.272724809725744,12.545793801326496,1.5557985854257907,4,-0.4699993133544922,0.6350002288818359,-2.057499885559082,0.24499893188476562,-0.9900016784667969,1,0.01871144324552465,-1.630149871449207,53.04999923706055,-2.1027932761724806,52.790000915527344,1.4964504469406898,51.5,0.01871144324552465
2158,2008-04-30,51.75,52.25,50.63000106811523,51.81000137329102,1269329.0,-0.001736114049440185,2.4468112736643617,0.06593558610109311,48.10409556652789,42.80507562284248,0.047778049853221205,0.8758317053032201,-0.018396931542305595,4.512651472161743,6.616705437780158,1.6199989318847727,-0.6744087579825973,-0.623999977111815,-3.4909030424727305,2.2429030882491006,-2.0574515097922728,0.8094515555686428,-2.1154644953613158,38.75429648519806,-2.826898275176511,1.4334515326804587,4,-0.37999916076660156,0.7250003814697266,-1.9674997329711914,0.33499908447265625,-2.700000762939453,2,-0.012367137964221064,1.1946911617261193,51.84000015258789,-1.630149871449207,53.04999923706055,-2.1027932761724806,52.790000915527344,-0.012367137964221064
2159,2008-05-02,52.40999984741211,52.849998474121094,51.540000915527344,52.58000183105469,2068788.0,0.012753620239847496,2.690158552769435,2.8333015449166967,54.22053415038433,42.56332859193548,-0.591318740153028,0.06229575836054835,-0.6881928867691016,3.6455510399954605,6.234676567703275,1.30999755859375,-0.7305434301442375,0.1354999542236328,-2.5688626427423173,2.839862551189583,-1.2166813442593423,1.487681252706608,-2.620045744648422,61.59166627067734,14.673511702303003,1.3521812984829755,5,-1.039999008178711,0.06500053405761719,-2.627499580383301,-0.3250007629394531,-4.790000915527337,4,-0.010875781272347451,2.4468112736643617,51.75,1.1946911617261193,51.84000015258789,-1.630149871449207,53.04999923706055,-0.010875781272347451
2160,2008-05-05,52.959999084472656,53.11999893188477,52.099998474121094,52.38999938964844,1057355.0,0.010494165973322422,1.292137432064032,-3.352900258050039,58.13776396414239,44.95517067621108,-1.3332578148279097,-0.631110669845981,-1.2305159437853703,2.879008656062325,5.958556457327616,1.020000457763679,-0.7649035774083899,0.7559991836547866,-1.787056539681295,3.299054906990868,-0.5155286780132542,2.0275270453228273,-3.020843127508968,80.62278575916456,27.738623307070455,1.2715278616680423,5,-1.5899982452392578,-0.4849987030029297,-3.409998893737793,-0.875,-4.8400001525878835,0,-0.02341385734904744,2.690158552769435,52.40999984741211,2.4468112736643617,51.75,1.1946911617261193,51.84000015258789,-0.02341385734904744
2161,2008-05-06,52.04999923706055,52.63999938964844,51.81999969482422,52.599998474121094,2013820.0,-0.01718277687204328,1.6031692208948174,-0.9649114588213248,52.8205133937741,47.62349267792102,-0.20145358607422992,0.012540011801931428,-0.38966608959405136,3.5400665282426473,5.566265244639247,1.1399993896484375,-0.8327660288056791,0.015499305725100498,-2.0208184553505006,2.0518170668007016,-1.0026595748126965,1.0336581862628975,-1.9676095000648601,57.02808783922488,0.5441564186295977,1.0181588805377995,5,-0.28999900817871094,0.4250011444091797,-2.477499008178711,-0.25,-6.319999694824219,1,0.0017291095851508231,1.292137432064032,52.959999084472656,2.690158552769435,52.40999984741211,2.4468112736643617,51.75,0.0017291095851508231
2162,2008-05-07,53.13999938964844,54.11000061035156,52.099998474121094,52.5099983215332,1978034.0,0.02094140573611747,-1.772415280879958,-1.145458076418896,53.99999509539055,48.975757643169544,-0.8510798358204994,-1.1879869427740317,-1.5095289815596686,2.2057337961993113,5.680171107608708,2.0600013732910156,-1.0496634453003395,1.1369995117187486,-0.8035172139390028,3.0775162373765,0.16674114888986935,2.107257874547628,-2.920105223822034,72.12639803740383,14.511286101155726,0.9702583628288757,5,-0.7699985504150391,-0.6649990081787109,-3.5674991607666016,-1.885000228881836,-6.790000915527344,2,-0.03180275961836376,1.6031692208948174,52.04999923706055,1.292137432064032,52.959999084472656,2.690158552769435,52.40999984741211,-0.03180275961836376
2163,2008-05-08,53.25,53.75,52.72999954223633,52.88000106811523,1564424.0,0.0020700152731463195,-2.0447684713357663,0.5872988961617057,54.90335876190866,50.59427468088789,-0.8655491769851196,-1.3814147952294888,-1.687737797574286,1.8505177319123618,5.823910693749959,1.0200004577636719,-0.7294610371447519,1.255000114440918,-0.6622734385042506,3.1722736673860865,0.29636333796833014,2.213636890913506,-2.7966994475020854,66.5369372578706,8.768149229974036,0.9586367764725859,5,-0.8799991607666016,-0.7749996185302734,-2.9599990844726562,-1.9950008392333984,-6.970001220703118,3,-0.045070451190214245,-1.772415280879958,53.13999938964844,1.6031692208948174,52.04999923706055,1.292137432064032,52.959999084472656,-0.045070451190214245
2164,2008-05-09,52.47999954223633,53.209999084472656,52.0099983215332,52.72999954223633,2031286.0,-0.0144601024932145,-1.01680386726163,-0.6756776262204359,46.96173657079752,51.23361129391053,0.06490917132304475,-0.6261925341836445,-1.027570023351629,2.403144134010148,5.580105473141664,1.2400016784667969,-0.22371986383141973,0.47399959564209126,-1.4521793534672582,2.4001785447514408,-0.48908987891258704,1.4370890701967696,-1.8072969862671968,28.82094251303493,-23.289384017778616,0.9630894745546764,5,-0.10999870300292969,-0.0049991607666015625,-1.6674985885620117,-1.2250003814697266,-7.259998321533196,4,-0.06535823809250019,-2.0447684713357663,53.25,-1.772415280879958,53.13999938964844,1.6031692208948174,52.04999923706055,-0.06535823809250019
2165,2008-05-12,52.20000076293945,52.88000106811523,52.040000915527344,52.72999954223633,896147.0,-0.0053353426398475845,1.0240922878941254,2.1199951171875,57.85582352835408,52.39930676146558,0.28207874354316687,-0.2901888996685784,-0.8506716054303496,2.4664046362042313,5.2646778125770295,0.8400001525878835,-0.06526921190758372,0.14900074005127095,-1.7495851359995527,2.0475866161020946,-0.8002921979741444,1.0982936780766863,-1.3210603237073784,16.59392647132315,-39.70993021540001,0.9492929380254118,5,0.1700000762939453,0.12999916076660156,-1.2125005722045898,-0.9450016021728516,-8.049999237060547,0,-0.0877394973968344,-1.01680386726163,52.47999954223633,-2.0447684713357663,53.25,-1.772415280879958,53.13999938964844,-0.0877394973968344
2166,2008-05-13,52.06000137329102,52.709999084472656,51.86000061035156,52.63000106811523,1410477.0,-0.0026819806054069195,1.328776572396062,1.075473599355072,61.25245977025226,54.250697866836866,0.2982420635571188,-0.05453723048948689,-0.7720696245746623,2.414913210790125,4.627348978192282,0.8499984741210938,0.1763049066315432,-0.05349864959715944,-1.860145030254202,1.753147731059883,-0.9568218399256807,0.8498245407313618,-0.9871973237917757,8.888922797309345,-50.73968314477689,0.9033231903285217,5,0.3099994659423757,0.26999855041503196,-0.5000019073486399,-0.8050022125244212,-9.490001678466804,1,-0.07568195039325598,1.0240922878941254,52.20000076293945,-1.01680386726163,52.47999954223633,-2.0447684713357663,53.25,-0.07568195039325598
2167,2008-05-14,52.79999923706055,53.04999923706055,52.02999877929688,52.4000015258789,1941583.0,0.014214326627912444,1.2666734483679254,-0.7017507462087542,54.27250694442605,54.936076908825555,-0.32548773519009444,-0.7112899719862327,-1.5245451141183253,1.493767105221714,4.18409035847164,1.0200004577636648,0.3356148548607436,0.6104991912841768,-1.176288559544652,2.3972869421130056,-0.2828946841302411,1.5038930666985948,-1.5449633939101588,49.735393135964735,-8.592903958140589,0.8933938754144145,5,0.02500152587890625,-0.5649986267089844,-1.1574993133544922,-1.5450000762939453,-10.91999816894532,2,-0.13390151130649552,1.328776572396062,52.06000137329102,1.0240922878941254,52.20000076293945,-1.01680386726163,52.47999954223633,-0.13390151130649552
2168,2008-05-15,52.77999877929688,52.95000076293945,52.29999923706055,52.75,1554295.0,-0.00037879655402772716,2.5134956801451636,0.07499737738063957,57.881770621927636,55.342880961219244,-0.16094177545404875,-0.6655564238756497,-1.4997809958221922,1.3474293998383047,3.981493213459042,0.6500015258789062,0.3567965978429086,0.5524988174438548,-1.2513554471473256,2.356353082035035,-0.3494283148517354,1.454425949739445,-1.3536650501144223,68.14808954093651,8.861806052829394,0.9019271322955903,5,0.18500137329100852,-1.0749988555908274,-1.1249990463256907,-1.5249996185302805,-12.770000457763679,3,-0.12182645801231007,1.2666734483679254,52.79999923706055,1.328776572396062,52.06000137329102,1.0240922878941254,52.20000076293945,-0.12182645801231007
2169,2008-05-16,55.0,55.88000106811523,53.0099983215332,53.54999923706055,4004665.0,0.04206141098991312,-1.2687745486071789,48.3353255340679,62.20994586920771,55.79534561733762,-2.207005573919531,-2.7824901605697363,-3.663655867282827,-1.0107642226163591,4.537048550779021,3.100002288818345,0.5832050980912769,2.616500091552737,0.4383666655938967,4.794633517511578,1.5274333785733205,3.705566804532154,-3.4126462579473937,78.10942865900135,21.16383721767454,1.0890667129794198,5,-1.1499996185302734,-2.4499988555908203,-3.252500534057617,-3.7450008392333984,-14.970001220703118,4,-0.1585454767400567,2.5134956801451636,52.77999877929688,1.2666734483679254,52.79999923706055,1.328776572396062,52.06000137329102,-0.1585454767400567
2170,2008-05-19,55.4000015258789,55.70000076293945,54.56999969482422,55.5,1926021.0,0.007272755015979904,3.5200042724609375,-0.0689644286244258,62.785650924846315,56.902583120790084,-2.485914706340111,-3.1793158631715244,-4.031384615885919,-1.5791711305445162,5.258439775577947,1.1300010681152344,0.7807245965370413,2.911001586914054,0.37327808970252363,5.448725084125584,1.6421398383082888,4.179863335519819,-3.4692359977412863,88.05971423935229,33.724460346599315,1.2688617486057645,5,-1.5300006866455007,-2.8500003814697195,-3.6525020599365163,-4.145002365112298,-15.890003204345696,0,-0.1837545130828273,-1.2687745486071789,55.0,2.5134956801451636,52.77999877929688,1.2666734483679254,52.79999923706055,-0.1837545130828273
2171,2008-05-20,54.75,55.459999084472656,54.56000137329102,54.9900016784668,1581517.0,-0.01173287920534194,-1.903223424742705,2.400053406576468,66.8597884545086,58.33144904958098,-1.5786532912484645,-2.313188022245427,-3.273791318289142,-1.1027449873843622,5.645591922232299,0.8999977111816335,0.8283850349805277,2.0485000610351562,-0.4996909639128688,4.596691085983181,0.7744045485611437,3.322595573509169,-2.5032956286641763,70.64934035501442,15.390049668187743,1.2740955124740143,5,-0.8799991607666016,-2.1999988555908203,-2.755000114440918,-3.4950008392333984,-13.270000457763672,1,-0.19360727806613864,3.5200042724609375,55.4000015258789,-1.2687745486071789,55.0,2.5134956801451636,52.77999877929688,-0.19360727806613864
2172,2008-05-21,53.849998474121094,54.95000076293945,53.290000915527344,54.95000076293945,2005894.0,-0.016438384034317965,2.0181752606993366,4.583310816180561,61.12287039731037,59.02250589795895,-0.6340211382660002,-1.1500256277686631,-2.287655350526947,-0.38539028805752196,5.181940683497067,1.6599998474121094,0.7535391894325159,0.9439985275268583,-1.240794859342678,3.1287919143963947,-0.14839816590791344,2.03639522096163,-1.312630367042921,43.296045929784114,-13.47058256361683,1.0923966934347689,5,0.020002365112304688,-1.299997329711914,-2.0424985885620117,-2.594999313354492,-13.219997406005866,2,-0.20947073535606042,-1.903223424742705,54.75,3.5200042724609375,55.4000015258789,-1.2687745486071789,55.0,-0.20947073535606042
2173,2008-05-22,53.90999984741211,54.099998474121094,52.75,53.36000061035156,1457614.0,0.001114231661860643,1.9032334808628633,-0.49999826605030534,58.48415908833959,60.30277506657474,-0.659957635512427,-1.1218408036682916,-2.2542134177775637,-0.6191651784656358,5.216433778322065,1.3499984741210938,0.8399822058367832,0.9114999771118164,-1.2791239512085326,3.1021239054321654,-0.1838119870483581,2.006811941271991,1.970001220703118,37.06068535339571,-18.306788429670377,1.0953119641601754,5,-0.03999900817871094,-1.3599987030029297,-2.109999656677246,-2.655000686645508,-12.860000610351562,3,-0.22314967192258983,2.0181752606993366,53.849998474121094,-1.903223424742705,54.75,3.5200042724609375,55.4000015258789,-0.22314967192258983
2174,2008-05-23,52.61000061035156,54.290000915527344,52.61000061035156,54.16999816894531,2034773.0,-0.0241142504310905,-1.153849915880903,-2.836363131940158,48.175191192229626,59.2271492514498,0.7380336568883195,0.279932999240728,-0.9229520356718623,0.4980563374599427,5.460041189629875,1.6800003051757812,0.7971008640281738,-0.4439992904663086,-2.5284420368367577,1.6404434559041405,-1.4862206636515367,0.5982220827189195,3.2074004364013575,0.0,-50.01764019162992,1.0422213731852246,5,1.260000228881836,-0.05999946594238281,-0.8825006484985352,-1.355001449584961,-12.869998931884766,4,-0.23949823498650902,1.9032334808628633,53.90999984741211,2.0181752606993366,53.849998474121094,-1.903223424742705,54.75,-0.23949823498650902
2175,2008-05-26,52.97000122070313,53.6500015258789,52.709999084472656,52.7599983215332,679506.0,0.006842817072325591,-5.064505014458823,-0.1346174537345012,55.08850388411097,58.54226526410076,0.557355964006021,-0.06945184512466085,-1.245895606444428,-0.01797880003154262,5.699516555877782,1.0400009155273366,0.7364673040002572,-0.09299869537353089,-2.1741938344218,1.9881964436747381,-1.133596264897669,0.9475988741506072,2.7191038085937365,12.631607126126255,-34.991511863721016,1.040597569524136,5,0.9849987030029226,-0.4200000762939524,-1.2425012588501048,-1.7150020599365305,-14.70000076293946,0,-0.24428926077405289,-1.153849915880903,52.61000061035156,1.9032334808628633,53.90999984741211,2.0181752606993366,53.849998474121094,-0.24428926077405289
2176,2008-05-27,52.95000076293945,53.4000015258789,52.47999954223633,53.09000015258789,1437649.0,-0.00037758084392613966,1.4210510465291637,-0.6666545566837797,48.808039481373804,57.93510221265051,0.8011263190093771,-0.06042517169318273,-1.1499433984520095,-0.14389754757642237,5.847871726361476,0.920001983642571,0.8715101900555027,-0.10799922943115092,-2.1898062652589303,1.9738078063966285,-1.1489027473450406,0.9329042884827388,2.6159400895996043,19.028380098100993,-24.44205686706427,1.0409035179138906,5,1.1399993896484375,-0.39999961853027344,-1.2700004577636719,-2.3800010681152344,-17.0,1,-0.2538244050567252,-5.064505014458823,52.97000122070313,-1.153849915880903,52.61000061035156,1.9032334808628633,53.90999984741211,-0.2538244050567252
2177,2008-05-28,52.81000137329102,53.77999877929688,52.66999816894531,53.06000137329102,1235801.0,-0.00264399221210998,-3.188630900113634,1.7857220708446866,47.25000989436635,56.7537954651437,1.0534782055439535,0.1643991257549331,-0.8892422895273526,-0.1157077738539769,6.2182475975064255,1.1100006103515696,0.8776663110746554,-0.29649868011473757,-2.302650121396816,1.7096527611673409,-1.2995744007557732,0.7065770405262981,2.5707830006298735,18.232131528976264,-21.398509455255482,1.0030757206410381,5,1.3699989318847585,-0.26000022888184304,-1.3950014114379954,-2.240001678466804,-14.990001678466804,2,-0.21454272933961538,1.4210510465291637,52.95000076293945,-5.064505014458823,52.97000122070313,-1.153849915880903,52.61000061035156,-0.21454272933961538
2178,2008-05-29,51.11000061035156,52.849998474121094,50.95000076293945,52.79999923706055,5227946.0,-0.03219088655050184,1.1229059089543236,6.7599945068359375,42.32923684303828,54.54482779556932,2.7844973068154744,1.91202484791026,1.0083293138541407,1.477110636790833,6.07864941155478,1.8999977111816406,0.821028805997706,-1.9644994735717773,-4.0792344847550055,0.1502355376114508,-3.0218669791633914,-0.9071319679801633,4.096736673668261,4.79041437432686,-34.71188295437666,1.0573675055916123,5,2.2150001525878906,1.8299999237060547,-0.13250064849853516,-0.5400009155273438,-14.510002136230469,3,-0.20504792441958553,-3.188630900113634,52.81000137329102,1.4210510465291637,52.95000076293945,-5.064505014458823,52.97000122070313,-0.20504792441958553
2179,2008-05-30,51.84000015258789,52.040000915527344,51.1500015258789,51.5,2022949.0,0.014282910066889754,1.405398299886094,-0.20118368572286316,48.08102119961999,52.91098004832195,1.742338226268238,1.1985849167836307,0.41011859514925675,0.6520271427879436,6.2506265090649995,0.9300003051757812,0.8249327788699645,-1.2059999465942397,-3.3731557022614993,0.9611558090730199,-2.289577824427873,-0.12242206876060635,3.026198209745502,31.448763727190915,-10.498902017755647,1.0835778778336302,5,1.364999771118164,1.4150009155273366,-0.8850002288818359,-1.2700004577636719,-14.939998626708984,4,-0.20814044914675212,1.1229059089543236,51.11000061035156,-3.188630900113634,52.81000137329102,1.4210510465291637,52.95000076293945,-0.20814044914675212
2180,2008-06-02,51.72000122070313,52.099998474121094,51.11999893188477,51.61999893188477,1792418.0,-0.00231479420392644,1.279077194678942,0.2941242468781205,48.18376072730266,50.83586585641018,1.4364959031441913,1.286903378032811,0.6545248990897008,0.6958766603834903,6.560227164642613,0.979999542236321,0.7948906221858039,-1.2639989852905202,-3.510993536866934,0.9829955662858936,-2.3874962610787307,-0.14050170950230978,2.8329013336787483,27.208515812133626,-18.139257431649426,1.1234972757882085,6,1.229999542236321,1.5349998474120952,-0.5800008773803782,-1.1500015258789134,-15.819999694824226,0,-0.231631849564629,1.405398299886094,51.84000015258789,1.1229059089543236,51.11000061035156,-3.188630900113634,52.81000137329102,-0.231631849564629
2181,2008-06-03,52.13999938964844,52.4900016784668,51.5,51.5,1294340.0,0.008120614057085307,-2.0937581956464726,6.399847415601755,46.34956027619406,49.19438695406393,0.6787080836543851,0.9212252033868822,0.3899131957748736,0.20379329788072198,6.642983567433284,0.9900016784667969,0.5392102065033129,-0.8485008239746108,-3.0879674433668356,1.390965795417614,-1.9682341336707196,0.27123248572149805,2.1246710214180453,42.0494509123602,-2.6299942899297264,1.1197333096961106,6,0.48000144958496094,1.1150016784667898,-0.7674989700317383,-1.5699996948242188,-15.020000457763665,1,-0.2660145587696042,1.279077194678942,51.72000122070313,1.405398299886094,51.84000015258789,1.1229059089543236,51.11000061035156,-0.2660145587696042
2182,2008-06-04,51.45000076293945,52.27000045776367,51.0099983215332,52.27000045776367,1464082.0,-0.01323357565757799,2.0731770857562872,-1.2812507450587702,43.15140257851453,47.490747341861145,1.1090988601595058,1.5580011897337869,1.1244215091469982,0.8072226900002306,6.728502721516202,1.2600021362304688,0.1997634944452713,-1.4539995193481445,-3.794646069860491,0.8866470311642018,-2.6243227946043177,-0.28367624409197134,2.549496076276867,26.31582117480771,-14.759046852904142,1.1703232752561732,6,1.1700000762939453,1.8050003051757741,-0.0625,-0.8800010681152344,-16.56000137329101,2,-0.30126335802049176,-2.0937581956464726,52.13999938964844,1.279077194678942,51.72000122070313,1.405398299886094,51.84000015258789,-0.30126335802049176
2183,2008-06-05,50.849998474121094,52.27999877929688,50.4900016784668,51.88999938964844,1838926.0,-0.011661851893509656,-1.0340939632227437,1.268294271439072,24.35105382728527,44.84362096797844,1.3738697126172283,2.0753886234090615,1.7889917363140881,1.3091026631156382,6.938297358661449,1.7899971008300852,-0.1731685476079079,-1.9340017318725558,-4.440191209340114,0.5721877455950022,-3.1870964706063347,-0.6809069931387768,2.905538678993075,17.999839782714844,-17.630716720505674,1.25309473873378,6,1.2850017547607422,2.335002899169922,1.0725021362304688,-0.279998779296875,-17.96999740600586,3,-0.2562438381572063,2.0731770857562872,51.45000076293945,-2.0937581956464726,52.13999938964844,1.279077194678942,51.72000122070313,-0.2562438381572063
2184,2008-06-06,49.04999923706055,52.06999969482422,49.04999923706055,51.25,2692500.0,-0.03539821614698013,-1.7454540095055286,2.1153834867769503,16.543724100561676,40.56086765869518,2.923180371768872,3.8000772778739815,3.5775576524181645,3.0271396795728975,7.860802356914556,3.020000457763672,-0.5039199522798938,-3.5625009536743164,-6.57464422937322,-0.5503576779754127,-5.068572591523768,-2.0564293158248645,4.378984368588888,0.0,-27.80071755003069,1.5060716378494525,6,2.364999771118164,3.4150009155273438,2.8725013732910156,1.5200004577636719,-15.139999389648438,4,-0.2538226494717791,-1.0340939632227437,50.849998474121094,2.0731770857562872,51.45000076293945,-2.0937581956464726,52.13999938964844,-0.2538226494717791
2185,2008-06-09,47.61999893188477,49.209999084472656,47.38000106811523,49.0099983215332,3025992.0,-0.029153931241966524,1.0446894752769462,0.6318176852771777,15.287240748245239,36.83633446612534,3.9274924185024958,5.132508779023631,4.99474636521316,4.369383372093814,9.114176235210943,1.829998016357429,-0.8709941548595808,-4.763501167297356,-8.513669612396171,-1.013332722198541,-6.638585389846767,-2.888416944747945,5.283506549533996,4.696630823944922,-16.9535153206276,1.875084222549409,6,2.960000991821282,4.0100021362304545,4.30250167846679,2.950000762939446,-15.0,0,-0.2251154482665919,-1.7454540095055286,49.04999923706055,-1.0340939632227437,50.849998474121094,2.0731770857562872,51.45000076293945,-0.2251154482665919
2186,2008-06-10,48.11999893188477,48.58000183105469,46.66999816894531,47.27999877929688,2730331.0,0.010499790239709927,1.1704513681929192,-0.6043169218947284,20.972643554571633,33.916627095037036,2.984117319164774,4.555776141751046,4.4736183533246034,3.8067956904121587,10.514644387363894,1.910003662109375,-1.0440819315888064,-4.066501045227042,-8.274250432586129,0.1412483421320445,-6.170375738906586,-1.9626263515474989,4.010215931671503,25.84671310487774,6.648165388489847,2.103874693679544,6,1.6399993896484304,3.1550006866455007,3.8025016784667898,2.450000762939446,-14.739997863769538,1,-0.25394841390798073,1.0446894752769462,47.61999893188477,-1.7454540095055286,49.04999923706055,-1.0340939632227437,50.849998474121094,-0.25394841390798073
2187,2008-06-11,45.72999954223633,49.0,45.72999954223633,48.599998474121094,2966753.0,-0.0496674863403791,-1.2787468116695222,-3.416664774456065,16.475400199364884,31.04397857907333,4.76532828092008,6.734218088858896,6.737233503778171,6.132128622528612,12.045317509797995,3.270000457763672,-1.4108994494580998,-6.1030004501342745,-11.189830867403167,-1.0161700328653822,-8.646415658768717,-3.559585241499832,5.526580650182197,0.0,-16.2393703802262,2.543415208634446,6,3.3800010681152344,5.075000762939453,6.387500762939453,4.840000152587891,-9.329998016357422,2,-0.18827904431530418,1.1704513681929192,48.11999893188477,1.0446894752769462,47.61999893188477,-1.7454540095055286,49.04999923706055,-0.18827904431530418
2188,2008-06-12,46.349998474121094,46.68000030517578,45.79999923706055,46.06999969482422,2056418.0,0.013557816271398293,-1.1463448673694396,-0.09756058658634977,22.82984392188081,28.238292214880083,3.7985770643357597,5.910852902131666,5.958375469748837,5.499750481994347,13.658710109770306,0.9500007629394531,-1.7314820894810907,-5.161501502990724,-10.781194532576947,0.458191526595499,-7.971348017783832,-2.351654988197616,3.9117972012646334,9.7791627281222,-8.162658583933522,2.809846514793111,6,2.7600021362304688,4.4550018310546875,6.072502136230469,4.220001220703125,-8.629997253417962,3,-0.24724917932567325,-1.2787468116695222,45.72999954223633,1.1704513681929192,48.11999893188477,1.0446894752769462,47.61999893188477,-0.24724917932567325
2189,2008-06-13,46.27999877929688,46.6500015258789,45.709999084472656,46.5,2049151.0,-0.0015102415777488165,2.615364300595746,-0.7857220708446613,20.213691065792133,25.130506696934468,3.349148438430852,5.580174699757002,5.890895193509351,5.531610183879074,13.81946489013722,0.9400024414062429,-2.067168065803777,-4.795501136779777,-10.624766010641821,1.0337637370822677,-7.710133573710799,-1.8808686998487545,3.166073592121954,16.285705566406453,-2.2316621959927154,2.914632436931023,6,2.8200016021728445,4.515001296997063,6.14250183105468,4.290000915527337,-8.75999832153321,4,-0.28954187693661015,-1.1463448673694396,46.349998474121094,-1.2787468116695222,45.72999954223633,1.1704513681929192,48.11999893188477,-0.28954187693661015
2190,2008-06-16,45.22000122070313,45.72999954223633,44.68000030517578,45.33000183105469,3979453.0,-0.02290401008108789,1.3077006916788934,0.49999999999998385,18.500390952291355,22.036154549834166,3.7885659662175115,6.153923040822498,6.7992281988708285,6.57310282485912,14.12880215610044,1.5999984741211009,-2.277812393768528,-5.346498680114742,-11.360701048254725,0.6677036880252416,-8.353599864184737,-2.3393974960447466,3.478856493326468,12.500022075796085,-5.706805915784631,3.0071011840699926,6,3.259998321533196,5.059999465942376,7.20249938964843,5.349998474121087,-8.150001525878913,0,-0.2501105941614382,2.615364300595746,46.27999877929688,-1.1463448673694396,46.349998474121094,-1.2787468116695222,45.72999954223633,-0.2501105941614382
2191,2008-06-17,44.150001525878906,45.5,43.56999969482422,45.4900016784668,4929759.0,-0.02366208903007161,1.838242430192278,12.181751976696583,17.196953211268692,19.152326842362406,4.029767422431171,6.734353985635167,7.667508290244967,7.536914951031392,14.596318893427984,1.9300003051757812,-2.6681611564540546,-5.88649845123291,-12.208761087956631,0.435764185490811,-9.04762976959477,-2.7253671328710496,3.7450847063799273,10.681432752440914,-7.211460415856505,3.16113131836186,6,3.7749977111816406,5.57499885559082,8.19999885559082,6.4199981689453125,-6.3300018310546875,1,-0.26115520261614766,1.3077006916788934,45.22000122070313,2.615364300595746,46.27999877929688,-1.1463448673694396,46.349998474121094,-0.26115520261614766
2192,2008-06-18,42.56999969482422,44.0,42.150001525878906,43.86999893188477,4062341.0,-0.03578712970436837,1.3717908276174058,0.970148573901216,17.354722089848366,18.374956649313862,4.713331584974668,7.827265223248567,9.077109006491327,9.055390512373393,16.11429594586045,2.0,-3.1385745933479328,-6.902500343322757,-13.780477556402289,-0.0245231302432245,-10.341488949862523,-3.4635117367829906,4.460069229947692,9.271485256570038,-9.85417742194717,3.4389886065397666,6,4.540000915527344,6.445001602172852,9.780000686645508,8.0,-5.8899993896484375,2,-0.21587969679563634,1.838242430192278,44.150001525878906,1.3077006916788934,45.22000122070313,2.615364300595746,46.27999877929688,-0.21587969679563634
2193,2008-06-19,41.88000106811523,42.43000030517578,41.11999893188477,42.099998474121094,3502100.0,-0.016208565460546276,1.977272234672939,0.1692288731671148,11.809799798499583,17.848965060195855,4.46686550870124,7.978877434400069,9.59678104348464,9.692159346567088,18.153982619849174,1.450000762939446,-3.697387586615484,-6.990999031066899,-14.324050418679668,0.34205235654587085,-10.657524724873284,-3.324473337260514,4.1740543768780825,13.743250989716657,-3.6656723915267406,3.6665256938063853,6,3.2849979400634837,6.619998931884773,10.64999961853028,8.689998626708991,-2.5699996948242116,3,-0.1308500334879037,1.3717908276174058,42.56999969482422,1.838242430192278,44.150001525878906,1.3077006916788934,45.22000122070313,-0.1308500334879037
2194,2008-06-20,40.0099983215332,42.4900016784668,39.52999877929688,42.02000045776367,6338670.0,-0.04465144935265353,1.0067785125548556,9.136481073676249,10.41242327724082,17.307318674528698,5.497848118467331,9.335137144747875,11.308289498203706,11.475004249259868,20.325443609676054,2.9600028991699148,-4.276270001405358,-8.231001663208005,-16.33589332975326,-0.12610999666274836,-12.283447496480633,-4.178555829935377,5.057245820838396,7.741927147904919,-8.079285930244362,4.052445833272627,6,4.255001068115234,7.695001602172852,12.32500171661377,10.560001373291016,-1.6299972534179759,4,-0.0572356210171997,1.977272234672939,41.88000106811523,1.3717908276174058,42.56999969482422,1.838242430192278,44.150001525878906,-0.0572356210171997
2195,2008-06-23,40.02999877929688,40.959999084472656,39.900001525878906,40.2400016784668,2693421.0,0.000499886493444679,-3.510652803817965,0.10447894327304119,7.922164266862396,15.85726542033878,4.791902696530194,8.744324388062772,11.157707721427322,11.38400260522102,22.614253049632808,1.05999755859375,-4.702682424889417,-7.564001083374016,-16.132105121607452,1.0041029548594196,-11.84805310249073,-3.279949064257302,3.9297962904597767,8.375207667731638,-3.957773503697233,4.284052019116717,6,4.235000610351555,7.585000991821282,13.170001983642571,10.61500167846679,-2.0099983215332102,0,-0.06270293275230765,1.0067785125548556,40.0099983215332,1.977272234672939,41.88000106811523,1.3717908276174058,42.56999969482422,-0.06270293275230765
2196,2008-06-24,39.5099983215332,40.38000106811523,38.400001525878906,40.2400016784668,4037701.0,-0.012990269138669519,2.9207828799770774,3.476158471235881,8.01687265672453,14.917429026712075,4.427762075672909,8.649259128959926,11.554188617974361,11.824307443317657,25.297763587404702,1.979999542236321,-4.927344157093557,-7.41200141906738,-16.313114115208236,1.4891112770734765,-11.862557767137808,-2.9614450709969518,3.5638374901314975,19.821376751866136,8.87472827622504,4.450556348070428,6,3.0300025939941406,7.420001983642578,13.700002670288086,11.135002136230469,0.24000167846679688,1,-0.06175648520286492,-3.510652803817965,40.02999877929688,1.0067785125548556,40.0099983215332,1.977272234672939,41.88000106811523,-0.06175648520286492
2197,2008-06-25,41.47999954223633,41.63000106811523,39.61999893188477,39.81999969482422,4415678.0,0.04986082774975631,1.051019554187111,-2.273961936812182,19.948688774293032,14.597300676980097,2.0020346618547507,6.099653590451901,9.465860977289339,9.735279785713942,27.510883153911337,2.120002746582024,-4.989166621498768,-4.875500106811522,-13.639901070488627,3.8889008568655825,-9.257700588650074,-0.49329962497296975,0.6590694122712151,75.3055721625975,62.5556491141231,4.382200481838552,6,1.0450019836425781,5.195001602172852,11.730001449584961,9.165000915527344,-1.2700004577636719,2,-0.08823529141280184,2.9207828799770774,39.5099983215332,-3.510652803817965,40.02999877929688,1.0067785125548556,40.0099983215332,-0.08823529141280184
2198,2008-06-26,40.63000106811523,42.2599983215332,40.38000106811523,40.90999984741211,5601140.0,-0.02049176671893649,-3.820513322117384,-0.168673978936439,21.24317445361757,14.711687720071815,2.1851117577345747,6.455223093919123,10.161360224719012,10.453873565121803,29.83648225848358,1.8799972534179759,-5.234481486383089,-5.201498603820809,-14.021982840276827,3.6189856326352086,-9.611740722048822,-0.7912564855927968,-2.229999542236321,54.523214157469404,38.50152228427085,4.410242118228011,6,1.43499946594239,5.715000152587898,12.579999923706062,10.014999389648445,-2.3800010681152273,3,-0.09721882006149507,1.051019554187111,41.47999954223633,2.9207828799770774,39.5099983215332,-3.510652803817965,40.02999877929688,-0.09721882006149507
2199,2008-06-27,41.04999923706055,41.650001525878906,39.70000076293945,40.61999893188477,3807562.0,0.01033714393069296,1.3926318055867595,-1.5357220708446222,25.898749014139895,15.533727504721654,1.0563014469392158,5.465644422028063,9.593071094410362,9.95834624890302,32.35596935384321,1.9500007629394531,-5.172244846016781,-4.242000389099118,-12.832006058864039,4.348005280665802,-8.537003223981579,0.05300244578334201,-2.5727977752685547,68.65284743668931,49.083649677464216,4.295002834882462,6,0.9000015258789062,5.295001983642578,12.160001754760742,9.595001220703125,-3.229999542236328,4,-0.042387281269390065,-3.820513322117384,40.63000106811523,1.051019554187111,41.47999954223633,2.9207828799770774,39.5099983215332,-0.042387281269390065
2200,2008-06-30,39.7400016784668,41.33000183105469,39.25,40.93999862670898,3062470.0,-0.03191224318978947,1.101008388466533,-2.7906885967247153,20.983378586648925,15.954441435319456,1.6843399692950527,6.147286840076035,10.691042503340995,11.1863463422985,35.09876522270569,2.0800018310546875,-5.335840201203915,-4.952997970581052,-13.323665993240219,3.4176700520781154,-9.138331981910639,-0.7676639592514647,-1.1871442794799805,34.71505867819642,15.281462557159418,4.1853340113295845,6,1.4599990844726562,6.349998474121094,13.469999313354492,10.904998779296875,1.05999755859375,0,-0.0342224598115326,1.3926318055867595,41.04999923706055,-3.820513322117384,40.63000106811523,1.051019554187111,41.47999954223633,-0.0342224598115326
2201,2008-07-01,38.27000045776367,39.5,37.61000061035156,39.36000061035156,4445066.0,-0.03699046700090225,1.7591253477085347,0.9083357705072342,22.411239139255173,16.516276663031324,2.4949156385606557,6.877518285494006,12.017508341244564,12.596903955400762,38.42096562026286,2.1300010681152344,-5.545459186904679,-5.72949924468994,-13.795042133034002,2.336043643654122,-9.762270688861975,-1.6967278005179054,3.9899978637695312,14.193552091972805,-7.380255926160192,4.032771444172032,7,1.7800006866455078,7.424999237060547,14.982500076293945,12.375,3.6899986267089844,1,-0.006532531931268459,1.101008388466533,39.7400016784668,1.3926318055867595,41.04999923706055,-3.820513322117384,40.63000106811523,-0.006532531931268459
2202,2008-07-02,35.95000076293945,38.20000076293945,35.65999984741211,38.0,4484687.0,-0.060621888347889175,1.0734694894379628,1.8807329817279526,15.834430079870614,16.963457805405884,4.220998254776298,8.407831310507731,14.18791078118565,14.846559316259487,41.73541472364137,2.6100006103515625,-5.713595299495751,-7.27449893951416,-15.304359422310732,0.7553615432824117,-11.28942918091245,-3.2595686981158707,6.216997604370114,4.393954281420686,-17.90048436673657,4.014930241398287,7,3.125,8.769998550415039,17.369999885559082,14.694999694824219,6.090000152587891,2,0.1057023409295148,1.7591253477085347,38.27000045776367,1.101008388466533,39.7400016784668,1.3926318055867595,41.04999923706055,0.1057023409295148
2203,2008-07-03,37.81999969482422,37.9900016784668,34.400001525878906,35.5,4947606.0,0.05201665903196684,1.699244518889896,-1.1317075893895552,25.1468838041191,18.60062008617014,1.9160125833371637,5.809460060908108,12.112812457148692,12.92020799589367,44.968865309088144,3.5900001525878906,-5.738161537972893,-4.753000068664548,-12.276226943923447,2.7702268065943514,-8.514613506293998,-0.9913866310350983,4.0867187316894515,47.17238853717672,23.121600590724185,3.7616134376294497,7,0.5100002288818359,5.805000305175781,15.545001029968262,12.825000762939453,4.380001068115234,3,0.06319406157942176,1.0734694894379628,35.95000076293945,1.7591253477085347,38.27000045776367,1.101008388466533,39.7400016784668,0.06319406157942176
2204,2008-07-04,36.599998474121094,37.90999984741211,36.599998474121094,37.84000015258789,1818382.0,-0.0322580970530808,-1.1129025807622617,-0.5344835524044106,24.91268162554954,20.48845534824649,2.907155378811467,6.375805716212156,13.127362339846606,14.052080051275908,47.53001054646728,1.3100013732910156,-5.709293593710619,-5.350501251220706,-12.674866841872117,1.9738643394307047,-9.012684046546411,-1.6883184558950006,4.856316938354489,31.745986311127357,5.976579753090707,3.6621827953257067,7,1.730001449584961,6.845003128051758,16.53250217437744,14.045001983642578,7.850002288818359,4,0.04508201078329499,1.699244518889896,37.81999969482422,1.0734694894379628,35.95000076293945,1.7591253477085347,38.27000045776367,0.04508201078329499
2205,2008-07-07,36.900001525878906,37.15999984741211,36.0,36.849998474121094,2019077.0,0.008196805034566879,3.0701770823573504,-0.0403249871561778,27.909816020516175,22.698782388667784,2.365196410068606,5.514226371921978,12.57957110249697,13.668949125392707,49.46348344398004,1.1599998474121094,-5.553752996649287,-4.514498329162599,-11.65870418597978,2.629707527654581,-8.08660125757119,-0.942395400754009,4.132935053400878,49.01962250941333,20.46008559028597,3.5721029284085914,7,1.4299983978271484,6.545000076293945,16.32999897003174,13.744998931884766,7.1399993896484375,0,0.02493219866942531,-1.1129025807622617,36.599998474121094,1.699244518889896,37.81999969482422,1.0734694894379628,35.95000076293945,0.02493219866942531
2206,2008-07-08,35.900001525878906,36.2400016784668,35.52000045776367,36.0,3002259.0,-0.02710026988206693,1.482754991976007,-1.9998474214220323,28.93241504287019,23.696974196287464,3.12823373014745,5.851820592591196,13.306672168549781,14.577086623066364,51.23208318870578,1.3800010681152344,-5.180925559045228,-4.903498458862302,-11.715531533764391,1.9085346160397876,-8.309514996313347,-1.4974819214112571,4.734958950196827,39.47369213579923,8.124279892856983,3.4060165374510447,7,2.4299983978271484,7.545000076293945,17.202499389648438,15.114999771118157,6.209999084472656,1,0.13649018113966993,3.0701770823573504,36.900001525878906,-1.1129025807622617,36.599998474121094,1.699244518889896,37.81999969482422,0.13649018113966993
2207,2008-07-09,37.11999893188477,37.47999954223633,36.150001525878906,36.45000076293945,2483466.0,0.03398321320756548,-1.0944906014021303,-6.700083924620503,35.45231675230312,25.275767785030304,1.3686594493148547,4.167373760665775,11.86133357521458,13.275699471330718,52.370965191413575,1.5799980163574219,-4.75167225575386,-3.2530010223388572,-9.838618541324998,3.332616496647283,-6.545809781831927,0.03980773715421293,3.140864007179154,75.76594123666337,40.44666459977404,3.29280875949307,7,0.9050025939941335,6.220001220703118,15.817502021789544,14.360002517700188,5.150001525878899,2,0.13038793889701572,1.482754991976007,35.900001525878906,3.0701770823573504,36.900001525878906,-1.1129025807622617,36.599998474121094,0.13038793889701572
2208,2008-07-10,34.889999389648445,36.25,34.509998321533196,36.25,4089638.0,-0.060075420431136894,1.5588248493756345,-2.0298572046732697,34.68899603403757,26.252461898352266,3.015975828484436,5.791743873207011,13.838334511292821,15.39279209968668,53.69958154644545,2.6100006103515767,-4.343766163967182,-4.9100006103515526,-11.297181949627245,1.4771807289241394,-8.103591279989402,-1.716409940713703,5.019211864624381,11.176496987512877,-26.489715458638905,3.1935906696378464,7,2.9750022888183523,8.450000762939446,18.047501564025872,16.590002059936516,8.560001373291009,3,0.20492982662534076,-1.0944906014021303,37.11999893188477,1.482754991976007,35.900001525878906,3.0701770823573504,36.900001525878906,0.20492982662534076
2209,2008-07-11,32.880001068115234,35.29999923706055,32.880001068115234,34.799999237060554,3920548.0,-0.057609583166962186,-1.5208338300391802,1.4117627259365764,30.892572103607307,27.35348340023653,4.185315243479657,7.110957685328067,15.545484564357977,17.26970433807233,55.174322193550786,2.4199981689453125,-4.306502288944401,-6.249999046325684,-12.58618435135405,0.08618625870268204,-9.418091698839866,-3.0819063938115008,6.698657602453956,0.0,-39.662320690932596,3.1680926525141833,7,3.309999465942383,9.594999313354492,19.77999973297119,19.670000076293945,10.369998931884766,4,0.28345496934494063,1.5588248493756345,34.889999389648445,-1.0944906014021303,37.11999893188477,1.482754991976007,35.900001525878906,0.28345496934494063
2210,2008-07-14,33.90999984741211,34.709999084472656,33.279998779296875,33.419998168945305,1925643.0,0.03132599591961993,-2.714284298814472,-0.25520945092149144,35.43184094334599,28.8002169340244,2.504764921340353,5.470682104022245,14.200631285145036,16.116846229769337,56.32793486049044,1.8299980163574219,-4.270156113658665,-4.654500198364261,-10.714965575730055,1.4059651790015337,-7.684732887047161,-1.62426750968136,5.132766214960768,22.391285238277682,-18.963657746391426,3.0302326886828985,7,1.6300010681152344,7.135000228881836,18.02999973297119,18.55500030517578,6.869998931884773,0,0.3108227945430593,-1.5208338300391802,32.880001068115234,1.5588248493756345,34.889999389648445,-1.0944906014021303,37.11999893188477,0.3108227945430593
2211,2008-07-15,32.61999893188477,33.68000030517578,32.130001068115234,33.34000015258789,3104021.0,-0.03804190272285668,1.2142822109961253,-1.469385213038399,26.10570706900289,29.94146993281688,3.2508961464621393,6.168875959437507,15.183632662964243,17.242346883429057,57.232816891363925,1.779998779296875,-4.447559795150333,-5.368000984191887,-11.384751488919058,0.6487495205352829,-8.376376236555473,-2.3596257318283023,5.92974593094749,9.158841187333907,-26.74899023349238,3.008375252363586,7,2.440002441406243,7.9450016021728445,18.485001564025872,19.010002136230455,7.54999923706054,1,0.3500920403918213,-2.714284298814472,33.90999984741211,-1.5208338300391802,32.880001068115234,1.5588248493756345,34.889999389648445,0.3500920403918213
2212,2008-07-16,33.380001068115234,33.529998779296875,31.920000076293945,32.639999389648445,3504464.0,0.02329865607345538,2.096159982980534,-1.0277783664646296,30.352300273169618,30.519849540489155,2.333381820547544,4.938268663743045,14.083993275908682,16.334485284772327,57.77113935649372,1.6099987030029297,-4.434383400301954,-4.148498916625975,-10.095143068787308,1.7981452355353582,-7.121820992706645,-1.175176840545305,4.527769415245324,33.718268303609385,0.15833511285348578,2.9733220760806676,7,1.534998893737793,7.079998970031738,17.137497901916504,17.89499855041504,5.770000457763672,2,0.26153383052390833,1.2142822109961253,32.61999893188477,-2.714284298814472,33.90999984741211,-1.5208338300391802,32.880001068115234,0.26153383052390833
2213,2008-07-17,36.400001525878906,37.22999954223633,34.009998321533196,34.400001525878906,5579995.0,0.09047334814642638,-1.316542300504136,2.702696572450757,38.954874394971775,32.08009318153607,-1.0160797211822015,1.5670118287563568,10.74889946113062,13.163365125204834,57.17666559165284,3.8499984741210938,-4.3156860546626135,-0.8544984817504897,-6.4516531449505905,4.742656181449615,-3.65307581335054,1.9440788498495607,-4.480001449584961,84.36915066223798,52.96598750706209,2.7985773316000517,7,-1.7000017166137695,2.899998664855957,13.557498931884766,14.404998779296875,4.509998321533203,3,0.1612637001597772,2.096159982980534,33.380001068115234,1.2142822109961253,32.61999893188477,-2.714284298814472,33.90999984741211,0.1612637001597772
2214,2008-07-18,37.72000122070313,37.75,35.86999893188477,36.060001373291016,3530692.0,0.03626372635962016,1.1860510504849249,0.8299999237060582,45.20417776343193,34.00168893074893,-2.4143993640298262,0.07025694552920214,9.147471592632392,11.682899172505252,56.07474198981954,1.8800010681152273,-3.8030323523466762,0.5800010681152443,-4.871611587996576,6.031613724227068,-2.1458052599406656,3.3058073961711543,-5.800001144409187,99.48544117170763,65.67149617999314,2.7258063280559117,7,-2.8850011825561594,1.5649995803832937,12.23749923706054,13.08499908447265,2.6199989318847585,4,0.15190878464477175,-1.316542300504136,36.400001525878906,2.096159982980534,33.380001068115234,1.2142822109961253,32.61999893188477,0.15190878464477175
2215,2008-07-21,37.52000045776367,37.97999954223633,36.68999862670898,37.91999816894531,2354693.0,-0.005302246990111059,3.96153761508274,-0.24096249876481826,48.10510367533246,36.13198766768918,-2.36601469076966,0.07649534598118635,9.066944294821681,11.725709131315924,54.86675959351659,1.2900009155273509,-3.5436706269771747,0.50550022125244,-4.778989222077712,5.789989664582592,-2.1367445004126324,3.1477449429175124,-5.366800384521483,92.40925536284477,53.795473365532615,2.642244721665075,7,-2.570000648498535,1.3049993515014648,12.427499771118164,13.274999618530273,2.5400009155273438,0,0.15271853604283936,1.1860510504849249,37.72000122070313,-1.316542300504136,36.400001525878906,2.096159982980534,33.380001068115234,0.15271853604283936
2216,2008-07-22,37.06999969482422,37.75,35.0,37.13999938964844,3232191.0,-0.011993623599392489,3.263562865574895,0.17500023841994336,53.12499667384831,38.09561877008309,-1.936209443890398,0.35239221026663614,9.229917357193706,12.036820202815449,53.46052689869034,2.75,-3.188833680240144,0.17749938964843892,-4.975436943351767,5.330435722648641,-2.3989687768516603,2.753967556148538,-4.567191653442379,84.98349954440802,40.304463377356406,2.576468166500101,7,-2.119999885559082,1.640000343322754,12.3100004196167,13.210000991821289,2.6800003051757812,1,0.10008090410075354,3.96153761508274,37.52000045776367,1.1860510504849249,37.72000122070313,-1.316542300504136,36.400001525878906,0.10008090410075354
2217,2008-07-23,37.81999969482422,38.13000106811523,35.52000045776367,37.93000030517578,3231217.0,0.020231993692320316,9.235253638907015,1.5714441416893732,50.0,39.79684143296781,-2.879256737348797,-0.7229297709929483,8.171830840001292,11.171479264768713,52.97056674533261,2.6100006103515554,-2.914851625105669,1.110499382019043,-3.597185309170648,5.818184073208734,-1.2433429635757989,3.464341727613885,-4.9885601633911065,92.47569983907931,46.12459657421922,2.3538423455948454,7,-2.794999122619629,0.1400003433227539,11.005000114440918,11.905000686645508,3.4300003051757812,2,0.06213639590385034,3.263562865574895,37.06999969482422,3.96153761508274,37.52000045776367,1.1860510504849249,37.72000122070313,0.06213639590385034
2218,2008-07-24,36.68000030517578,38.4900016784668,36.22999954223633,38.29999923706055,3540174.0,-0.030142765701937635,1.259997825626706,14.727181301151338,50.23923990793621,41.94647118900435,-1.630061955026548,0.1116994007661063,8.984789516542271,12.197119692075049,52.881432776004075,2.2600021362304688,-2.6205022698080427,0.16800003051757528,-4.163556654460464,4.499556715495615,-1.9977783119714445,2.333778373006595,-3.4246758508081,48.137521409841476,-0.058509799879047364,2.1657783424890216,7,-1.4749994277954102,0.5250005722045898,11.382500648498535,12.335000991821289,5.220001220703125,3,0.06733918211976109,9.235253638907015,37.81999969482422,3.263562865574895,37.06999969482422,3.96153761508274,37.52000045776367,0.06733918211976109
2219,2008-07-25,39.310001373291016,39.310001373291016,35.29999923706055,35.5,6570798.0,0.0717012280870708,1.1049872392915678,-2.351854250211339,56.325459170422455,44.267984325346184,-3.6342261871321284,-2.7988396818633277,5.979997482273433,9.479505995953346,52.69689791228346,4.010002136230469,-2.4652113130800757,2.885000991821286,-1.120398434584203,6.8904004182267755,0.8823012786185416,4.887700705024031,-5.531209196513423,100.0,49.76387551975593,2.002699713202745,7,-3.695000648498535,-2.1050004959106445,7.52249813079834,9.189998626708984,2.4099998474121165,4,0.04070207118354885,1.259997825626706,36.68000030517578,9.235253638907015,37.81999969482422,3.263562865574895,37.06999969482422,0.04070207118354885
2220,2008-07-28,38.38000106811523,39.5,38.29999923706055,39.099998474121094,2708572.0,-0.02365810920087308,-1.7272711509534564,-0.1889756289993,56.533191786220954,47.648815960592636,-2.2389218880943034,-2.0827341829932564,6.5037775410417495,10.300906558425865,52.334196785048135,1.2000007629394531,-2.1293527776185215,2.023000717163079,-1.7868378119935144,5.832839246319672,0.1180814525847822,3.9279199817413755,-3.9374637877560232,75.11113484700505,22.542311047471202,1.9049192645782982,7,-2.6700010299682546,-1.290001869201653,7.604998588562019,9.324998855590827,5.619998931884773,0,0.05106823944569827,1.1049872392915678,39.310001373291016,1.259997825626706,36.68000030517578,9.235253638907015,37.81999969482422,0.05106823944569827
2221,2008-07-29,38.02000045776367,38.29999923706055,36.95000076293945,37.900001525878906,2336900.0,-0.00937990099876862,2.9706042399456964,-0.1666657836317092,52.48344754265742,50.10783232386906,-1.153700963599448,-1.8365859770171582,6.465953982847999,10.589827731110333,51.67831012897488,1.4300003051757741,-1.4884388871704743,1.6755001068115263,-2.1094703271483155,5.460470540771368,-0.2169851101683946,3.567985323791447,-2.8694183966547584,64.76192206211597,14.502481243692216,1.8924852169799202,7,-1.2650012969970703,-0.9300012588500977,7.919999122619629,9.684999465942383,4.95000076293946,1,0.05365599397594889,-1.7272711509534564,38.38000106811523,1.1049872392915678,39.310001373291016,1.259997825626706,36.68000030517578,0.05365599397594889
2222,2008-07-30,39.75,40.43999862670898,39.22000122070313,39.88000106811523,3598000.0,0.04550235458724372,-1.0504181746492243,-1.0833518771655954,63.79114600675731,52.867418058511895,-2.1066265038579033,-3.443871425739019,4.379044923515224,8.791540473118843,50.12391655098975,2.4199981689453054,-0.9299864837908558,3.2154996871948214,-0.8566988359852772,7.28769821037492,1.1794004256047685,5.251598948784874,-3.9904994274463377,86.57590061005489,30.076755120656166,2.0360992615900493,7,-2.030000686645508,-2.660000801086426,4.9850006103515625,7.39000129699707,1.220001220703132,2,0.0,2.9706042399456964,38.02000045776367,-1.7272711509534564,38.38000106811523,1.1049872392915678,39.310001373291016,0.0
2223,2008-07-31,40.209999084472656,40.38000106811523,39.27999877929688,39.959999084472656,2847900.0,0.011572304011890688,2.728796244811442,-1.92306112268563,72.80646053379638,55.93433836633016,-2.200777359690697,-3.916434805856838,3.558188530879306,8.26763037142127,48.24852902493624,1.1000022888183452,-0.0014304231023487546,3.5559988021850586,-0.8050604984686203,7.9170581028387375,1.3754691518582192,5.736528452511898,-3.701618823254144,95.52530020335172,30.562487957065983,2.1805296503268403,7,-2.489999771118164,-3.119999885559082,4.390002250671387,6.930002212524414,-0.4399986267089844,3,0.02586423623990952,-1.0504181746492243,39.75,2.9706042399456964,38.02000045776367,-1.7272711509534564,38.38000106811523,0.02586423623990952
2224,2008-08-01,38.25,39.40999984741211,38.209999084472656,39.29999923706055,2441200.0,-0.04874407185026575,-1.1238931480675032,-4.1999969482421875,62.76470346681854,57.5631827876064,-0.1762235209764924,-1.9251891185431447,5.169024123436948,10.127402228972713,46.404406628973724,2.0,0.7917924262500691,1.5134996414184556,-2.9053036072598744,5.932302890096786,-0.6959019829207094,3.7229012657576206,-1.1125608003030152,37.24928460719532,-31.731272970366135,2.209401624339164,8,-0.5300006866455078,-1.4649991989135742,5.955000877380371,8.89000129699707,3.7050018310546875,4,0.09542487649356612,2.728796244811442,40.209999084472656,-1.0504181746492243,39.75,2.9706042399456964,38.02000045776367,0.09542487649356612
2225,2008-08-04,37.81999969482422,38.70000076293945,37.66999816894531,38.25,1563900.0,-0.011241838043811292,-1.8219119383798585,0.40952439773152505,66.10904501412782,59.005854825415234,0.3361574355326269,-1.499617058200613,5.226059629489832,10.454136344797178,44.41301799633591,1.0300025939941406,1.2327176148576697,1.0374994277954102,-3.407546864389225,5.482545719980045,-1.185023718296911,3.2600225738877313,-0.15415098680531258,24.92835141581105,-49.486912949340564,2.222523146092319,8,0.049999237060546875,-1.1949987411499023,6.32750129699707,9.320001602172852,3.1899986267089844,0,0.10312008348357127,-1.1238931480675032,38.25,2.728796244811442,40.209999084472656,-1.0504181746492243,39.75,0.10312008348357127
2226,2008-08-05,40.79999923706055,40.900001525878906,38.099998474121094,38.2400016784668,3376400.0,0.07879427726817645,1.0289861482368097,-5.953478469154202,70.20696601927625,61.25107327200148,-2.3010831901845705,-4.314927505342112,1.9006781901353094,7.4061516714729905,41.80336793425699,3.0800018310546875,1.507929169483461,3.7724990844726562,-0.9961169264007594,8.541115095346072,1.3881910790359484,6.156807089909364,-0.3600006103515696,96.90395712426452,16.62446604650934,2.3843080054367096,8,-2.6999988555908203,-4.389998435974121,2.845001220703125,6.340002059936523,-0.4199981689453196,1,0.07843139271514366,-1.8219119383798585,37.81999969482422,-1.1238931480675032,38.25,2.728796244811442,40.209999084472656,0.07843139271514366
2227,2008-08-06,41.959999084472656,41.959999084472656,40.79999923706055,41.0,3262200.0,0.028431369340772505,1.4166686534900539,0.375,66.84847745028407,63.09654411004013,-3.1425374036299587,-5.369006782755619,0.4061680079294092,6.206416224906221,39.891016839320244,1.1599998474121094,1.7699646686237998,4.6904989242553725,-0.5643390119710929,9.945336860481838,2.06307995614214,7.317917892368605,-3.8600006103515625,100.0,19.40181974803491,2.6274189681132327,8,-3.3299999237060547,-5.0199995040893555,0.912501335144043,4.785001754760742,-2.625,2,0.02407059481095719,1.0289861482368097,40.79999923706055,-1.8219119383798585,37.81999969482422,-1.1238931480675032,38.25,0.02407059481095719
2228,2008-08-07,42.040000915527344,43.43999862670898,41.40999984741211,41.68000030517578,2398400.0,0.0019066213727418901,-3.511100750222508,0.37500099341169363,64.15464970534839,63.96645416947634,-2.662227435130525,-5.149922677902261,0.040493082347737186,6.133364642823658,37.31640174069851,2.029998779296868,1.9780880714215527,4.413000679016115,-1.1254354615392401,9.95143681957147,1.6437826087384337,7.182218749293796,-3.94000244140625,75.73661005004072,-2.3703240006345823,2.7692180702776787,8,-1.845001220703125,-4.360001564025879,-0.1425008773803711,3.729999542236328,-2.3899993896484375,3,-0.02545194270985396,1.4166686534900539,41.959999084472656,1.0289861482368097,40.79999923706055,-1.8219119383798585,37.81999969482422,-0.02545194270985396
2229,2008-08-08,42.20000076293945,42.34000015258789,40.97999954223633,41.900001525878906,1978400.0,0.003805895431201467,3.689673316101366,0.833329801212224,65.37450699678583,64.94882252620577,-2.647592138705491,-4.823177880529897,-0.4327442753943984,5.942515819722985,34.31105132374548,1.3600006103515625,2.229842581556298,4.107000541687015,-1.3168846202839433,9.530885703657972,1.3950579607015356,6.8189431226724935,-3.8864022827148474,78.50957079039605,2.120417673207726,2.711942580985479,8,-2.0050010681152344,-4.520001411437988,-1.2225008010864258,2.940000534057617,-2.520000457763672,4,-0.05758294457922941,-3.511100750222508,42.040000915527344,1.4166686534900539,41.959999084472656,1.0289861482368097,40.79999923706055,-0.05758294457922941
2230,2008-08-11,44.45000076293945,44.52999877929688,42.47999954223633,42.47999954223633,2512200.0,0.05331753458108879,-1.0812162099360287,6.56668743562682,71.68037858291845,67.08181486401256,-4.409745845955435,-6.580443386509515,-2.9724263519517535,3.6701261619118384,31.366045902509228,2.329998016357429,2.653319998654311,5.830000495910646,0.0790756003522688,11.580925391469023,2.954538048131461,8.705462943689831,-5.9313462768554714,98.75586294618003,22.484983044412047,2.8754624477791872,8,-3.3500022888183594,-6.225001335144043,-3.5625,0.6900005340576172,-7.090000152587891,0,-0.056130458696527,3.689673316101366,42.20000076293945,-3.511100750222508,42.040000915527344,1.4166686534900539,41.959999084472656,-0.056130458696527
2231,2008-08-12,44.040000915527344,44.900001525878906,43.54999923706055,44.68000030517578,2483900.0,-0.009223843428006195,1.5,-0.3248725853174911,68.6450872509069,67.62114166891807,-3.4151450588090952,-5.555870900943596,-2.876385299866442,4.066780929431538,28.099669633820177,1.3500022888183594,2.7588811672681075,4.849000549316408,-0.6560778759742405,10.354078974607056,2.0964613366710836,7.601539761961732,-5.160665771850589,79.0243870668809,4.604888208516513,2.7525392126453236,8,-2.7550010681152344,-5.630000114440918,-3.1525001525878906,1.1000003814697266,-7.840000152587891,1,-0.06880114738884668,-1.0812162099360287,44.45000076293945,3.689673316101366,42.20000076293945,-3.511100750222508,42.040000915527344,-0.06880114738884668
2232,2008-08-13,42.11000061035156,43.86000061035156,42.11000061035156,43.650001525878906,2256500.0,-0.04382380256707297,-1.2727259215956324,2.406253725293851,65.54092709146713,66.81386017532593,-1.2462277090861704,-3.0970965346230486,-1.2669995911398715,5.919545942201694,24.3920797152497,1.9300003051757812,2.904026067023466,2.4825002670288114,-2.435676014743798,7.400676548801421,0.023412126142510203,4.941588407915113,-2.7490121560986367,28.82654327295021,-46.89671961804485,2.459088140886304,8,-0.8250007629394531,-3.6999998092651367,-1.2224998474121094,3.030000686645508,-7.049999237060547,2,-0.04108286671007699,1.5,44.040000915527344,-1.0812162099360287,44.45000076293945,3.689673316101366,42.20000076293945,-0.04108286671007699
2233,2008-08-14,42.27000045776367,42.88999938964844,41.61000061035156,42.349998474121094,1218600.0,0.0037995688694618668,1.2068947373613472,0.0519467329862126,59.86666361490885,66.49185574733596,-1.2105932764220526,-2.945816157061188,-1.7330223747900035,5.695390437231076,22.952873948382006,1.279998779296875,3.2064137068067993,2.3490001678466825,-2.4575389979479283,7.155539333641293,-0.054269415050626435,4.7522697507439915,-2.4658909577806654,32.90816996803246,-38.10245502238464,2.4032695828973067,8,-0.9850006103515625,-3.859999656677246,-1.5874996185302734,2.8700008392333984,-2.7400016784667898,3,-0.06943461891427416,-1.2727259215956324,42.11000061035156,1.5,44.040000915527344,-1.0812162099360287,44.45000076293945,-0.06943461891427416
2234,2008-08-15,43.45000076293945,43.7599983215332,42.27000045776367,42.70000076293945,1301600.0,0.02791578643002013,1.1751871157444533,-9.375232463878689,66.62294981909582,66.5489562812213,-1.7605427695282074,-3.8731049944081946,-3.1536152061962497,4.4295022875352,21.8608545856359,1.4899978637695312,3.186515728865487,3.2425004959106474,-1.6930033555446968,8.178004347365992,0.7747485701829717,5.710252421638323,-3.238219900884772,55.92704074652097,-13.963236440130927,2.4677519257276725,8,-1.9500007629394531,-5.039999961853027,-2.8474998474121094,1.6900005340576172,-3.885002136230476,4,-0.08745682785584075,1.2068947373613472,42.27000045776367,-1.2727259215956324,42.11000061035156,1.5,44.040000915527344,-0.08745682785584075
2235,2008-08-18,43.25,44.04999923706055,42.61999893188477,43.22999954223633,1061802.0,-0.004603009422960547,-1.3064489831076969,0.026667277018229168,67.32935549818203,66.22922177887749,-0.7926505534838384,-3.3959276321527483,-3.1553912555191204,4.549244484991519,20.885077065482744,1.4300003051757741,2.983279733231562,2.755999755859378,-2.1878682468571142,7.69986775857587,0.28406575450112825,5.227933757217627,-2.663161484839378,49.84799189290096,-19.83626436696941,2.471934001358247,8,-0.39999961853027344,-4.839999198913574,-3.917499542236328,1.1300010681152344,-5.165000915527344,0,-0.08254334554506859,1.1751871157444533,43.45000076293945,1.2068947373613472,42.27000045776367,-1.2727259215956324,42.11000061035156,-0.08254334554506859
2236,2008-08-19,40.77999877929688,43.02000045776367,40.77999877929688,43.02000045776367,2227416.0,-0.05710985481394493,-1.0000000000000064,-111.99752050352816,53.253312255707606,64.71864786836899,1.8709674638121712,-0.6679791780790509,-0.9361476383800849,6.9169435239781905,19.253912735732698,2.470001220703118,3.0666497316098145,0.10049858093262287,-4.573472055517769,4.7744692173830146,-2.236486737292573,2.4374838991578187,4.120002746582024,0.0,-64.7572561296274,2.3369853182251963,8,2.0600013732910085,-2.3699979782104563,-2.4874982833862376,3.6000022888183523,-2.9699974060058665,1,-0.08386459713877137,-1.3064489831076969,43.25,1.1751871157444533,43.45000076293945,1.2068947373613472,42.27000045776367,-0.08386459713877137
2237,2008-08-20,40.16999816894531,41.20000076293945,39.7599983215332,41.08000183105469,1871542.0,-0.01495832831317434,1.5043487491126695,0.40625133045982526,49.874840716131686,63.13200242512269,2.4589378353397535,0.13397324143767264,-0.5121143588066488,7.381894761167388,17.903598497860283,1.44000244140625,3.1406831470793293,-0.6270019531250028,-5.112657024014176,3.8586531177641703,-2.869829488569586,1.6158255823195802,4.647603302001954,9.55710396070418,-49.188712641677974,2.242827535444586,8,2.160001754760742,-1.7599973678588867,-2.357497215270996,3.835002899169922,-0.8699989318847656,2,-0.09882991254590079,-1.0000000000000064,40.77999877929688,-1.3064489831076969,43.25,1.1751871157444533,43.45000076293945,-0.09882991254590079
2238,2008-08-21,39.150001525878906,39.93000030517578,38.70000076293945,39.75,1877193.0,-0.025392001233770167,1.5625014901175405,0.6593363291860894,52.99202616719838,61.756171221835196,3.381474952662977,1.4213789178909906,0.28624078322019386,8.231076045982242,16.837317178000045,1.4699974060058594,2.839052430336615,-1.770498657226561,-5.900825604990118,2.3598282905369956,-3.835662131108343,0.2946648166552208,5.4652958190918,8.411231612797422,-50.862155956966674,2.065163473881779,8,2.6499996185302734,0.30499839782714844,-1.4625015258789062,4.749999046325684,-0.9099998474121094,3,-0.10446998705438926,1.5043487491126695,40.16999816894531,-1.0000000000000064,40.77999877929688,-1.3064489831076969,43.25,-0.10446998705438926
2239,2008-08-22,40.90999984741211,40.93999862670898,39.15999984741211,39.20000076293945,1743726.0,0.04495525550285895,1.0113018702828136,-2.8500057220604504,59.437997416631845,60.39590664780336,1.5860350477383918,-0.22409499833772628,-1.677260828064199,6.321376520522321,15.247380019552374,1.789997100830071,2.5983659141659246,-0.09050025939941264,-4.150873780926979,3.9698732621281536,-2.1206870201631958,1.9396865013643705,3.3503797026367224,41.308405883904825,-21.387819565754157,2.0301867607637827,8,0.8900012969970703,-0.9599990844726562,-3.9099998474121094,2.9900007247924805,-5.349998474121094,4,-0.033732609955082205,1.5625014901175405,39.150001525878906,1.5043487491126695,40.16999816894531,-1.0000000000000064,40.77999877929688,-0.033732609955082205
2240,2008-08-25,40.34000015258789,40.9900016784668,40.099998474121094,40.900001525878906,1048740.0,-0.013933016302865475,1.4054086098552996,-0.32748635854604186,48.352438701144685,58.141167920052,1.6893765518092039,0.5273070731098812,-1.2874115485778646,6.737319750692471,13.68305529406309,0.8900032043457031,2.404290609102169,-0.7584999084472628,-4.643387566382543,3.1263877494880177,-2.700943737414903,1.1839439205203774,3.5867566702343794,37.962951516253966,-19.563265793238557,1.942443828967642,8,1.0349998474121094,-0.3899993896484375,-3.2799997329711914,3.560000419616699,-4.194999694824219,0,-0.019211738298151593,1.0113018702828136,40.90999984741211,1.5625014901175405,39.150001525878906,1.5043487491126695,40.16999816894531,-0.019211738298151593
2241,2008-08-26,40.060001373291016,40.36999893188477,39.27000045776367,39.97999954223633,1382262.0,-0.006940971200737889,2.1428664850135806,-0.14286006226115625,42.73701070594367,55.607399432771615,1.5035560625166156,1.0202842701000066,-1.1600365404696191,6.842985030176671,11.723454687103798,1.0999984741211009,2.1566289048459666,-1.1404987335205092,-4.784727395695413,2.503729928654394,-2.9626130646079645,0.681615597566946,3.5531500859382845,54.4000244140625,2.1536562245366966,1.8221143310874524,8,1.3149986267089844,-0.1100006103515625,-3.172501564025879,3.839999198913574,-4.340000152587891,1,-0.049301103872031904,1.4054086098552996,40.34000015258789,1.0113018702828136,40.90999984741211,1.5625014901175405,39.150001525878906,-0.049301103872031904
2242,2008-08-27,39.75,40.150001525878906,39.0099983215332,40.150001525878906,1162859.0,-0.007738426426957212,4.69999427797593,-4.999904634751097,41.39744051249364,53.55526353250326,1.6132351438326396,1.40217593256191,-0.9584719785811444,7.001745501800038,10.956718314927693,1.1400032043457031,1.534871145832767,-1.4505001068115249,-5.094728768986428,2.1937285553633785,-3.27261443789898,0.3716142242759304,3.568362417451908,45.85147673701921,-3.2821111870079562,1.8221143310874524,8,1.625,0.35000038146972656,-2.9200000762939453,4.15000057220459,-4.880001068115227,2,-0.04880499689833928,2.1428664850135806,40.060001373291016,1.4054086098552996,40.34000015258789,1.0113018702828136,40.90999984741211,-0.04880499689833928
2243,2008-08-28,41.25,41.36999893188477,39.29999923706055,39.75,1466633.0,0.037735849056603765,1.3793129151776793,-3.7499856949398236,46.75767607043937,51.34801089376365,-0.05215203810669067,-0.016774961141393874,-2.5294702697913607,5.363439782737032,9.934102387220523,2.069999694824226,1.0086176014703625,-0.002500152587892046,-3.6167756479997024,3.6117753428239183,-1.8096379002937937,1.8046375951180096,1.7912607181811637,94.91530081143087,47.45288330031109,1.8071377477059039,8,0.125,-1.1499996185302734,-4.757499694824219,2.65000057220459,-4.974998474121094,3,-0.04727274576822915,4.69999427797593,39.75,2.1428664850135806,40.060001373291016,1.4054086098552996,40.34000015258789,-0.04727274576822915
2244,2008-08-29,41.900001525878906,42.2400016784668,40.95000076293945,41.61000061035156,1794968.0,0.015757612748579453,1.6597923548843794,0.19333394368489584,40.22988740942286,48.336958883901524,-1.0562152604488162,-0.39980516499201,-3.1840958423236856,4.595870403376836,8.332940332799954,1.2900009155273438,0.6631799640628557,0.46500129699707315,-2.868633206053559,3.7986358000477054,-1.201815954528243,2.1318185485223893,0.8807835949877543,89.47369042641894,46.49608246154243,1.6668172515253152,8,-1.0400009155273438,-1.8000011444091797,-5.695000648498535,1.9999990463256836,-9.915000915527347,4,-0.087350828499411,1.3793129151776793,41.25,4.69999427797593,39.75,2.1428664850135806,40.060001373291016,-0.087350828499411
2245,2008-09-01,41.72000122070313,42.11999893188477,40.810001373291016,41.599998474121094,1091363.0,-0.004295949847748837,1.8478264475146082,0.41380126805400885,40.95163904036262,46.97010630441875,-1.2472282925720037,0.09207510580473155,-3.011551314078318,4.671391038164053,6.483664151786223,1.309997558593757,0.4378687594066264,0.09000091552734801,-2.776862815879845,2.956864646934541,-1.3434309501762485,1.5234327812309445,0.8159368386878967,83.90093135205507,43.604142762623034,1.433431865703598,9,-1.250000000000007,-0.7950000762939524,-5.310000419616706,2.1799993515014577,-10.345001220703132,0,-0.1476509987337986,1.6597923548843794,41.900001525878906,1.3793129151776793,41.25,4.69999427797593,39.75,-0.1476509987337986
2246,2008-09-02,44.0,44.54999923706055,41.28499984741211,41.540000915527344,3252440.0,0.05465001708018735,-1.1986518839715992,20.49952317375427,57.17539731366491,47.78127925970021,-3.377629634942707,-2.0405138335407003,-5.255902073528858,2.3069338406677318,6.0534688819380085,3.2649993896484375,0.02811990595166236,2.2099996566772475,-0.8146641487356234,5.2346634620901185,0.697667753970812,3.722331559383683,-5.299999237060547,90.07221757817719,46.32828402071942,1.5123319027064346,9,-2.375,-3.0749988555908203,-7.600000381469727,-0.09999942779541016,-15.139999389648441,1,-0.17852271686900745,1.8478264475146082,41.72000122070313,1.6597923548843794,41.900001525878906,1.3793129151776793,41.25,-0.17852271686900745
2247,2008-09-03,42.97000122070313,43.61000061035156,42.75,43.59500122070313,1336663.0,-0.023409063165837907,1.625960956063981,-0.25406513520470664,52.492880724662236,47.72581865497397,-2.13298809221822,-0.9812792506144561,-4.264997709163261,3.238122852087642,6.114308678125618,1.25,-0.4291685257570492,1.1295007705688533,-1.940500264157393,4.1995018052951,-0.4054997467942698,2.6645012879319765,-4.153000488281258,69.9047996884302,23.766156705388013,1.5350005173631243,9,-1.190002441406257,-1.6850013732910227,-6.047502040863044,0.8399991989135671,-14.010002136230476,2,-0.16872235964719795,-1.1986518839715992,44.0,1.8478264475146082,41.72000122070313,1.6597923548843794,41.900001525878906,-0.16872235964719795
2248,2008-09-04,40.97000122070313,43.07500076293945,40.900001525878906,43.040000915527344,2088102.0,-0.04654409921302005,1.0327101470976205,3.3119995117187386,41.65545061570408,45.74998012153756,0.17023007101742849,0.9849476964419495,-2.3007361572366065,5.114864328645005,6.416229826096428,2.174999237060547,-0.5058602729543935,-0.8169992446899315,-3.9095719663196107,2.2755734769397478,-2.363285605504771,0.7292871161249082,-2.038340518188484,4.278073229989848,-38.94433369078789,1.5462863608148398,9,0.8099975585937429,0.31499862670897727,-3.565001964569099,2.7199983596801687,-14.970001220703132,3,-0.14888948272073477,1.625960956063981,42.97000122070313,-1.1986518839715992,44.0,1.8478264475146082,41.72000122070313,-0.14888948272073477
2249,2008-09-05,39.77000045776367,40.82500076293945,39.56499862670898,40.709999084472656,2360673.0,-0.029289741937646552,1.153846153846166,0.4541056837154804,39.02900300966685,44.714042822484465,1.331541932598924,2.1012993968459455,-1.1646946732912298,6.185612668447533,6.805007479872838,1.4050025939941548,-0.49963625879649953,-1.8954999923706026,-5.108352582697009,1.3173525979558036,-3.5019262875338057,-0.2890736972073995,-0.7259729845581049,4.112373238811635,-36.69096730763857,1.606426295163202,9,2.009998321533203,1.5149993896484375,-2.3650012016296387,3.6649999618530273,-8.979999542236328,4,-0.08788028392397196,1.0327101470976205,40.97000122070313,1.625960956063981,42.97000122070313,-1.1986518839715992,44.0,-0.08788028392397196
2250,2008-09-08,41.95500183105469,43.20000076293945,41.38499069213867,42.54999923706055,2910447.0,0.054940944132286784,-1.092206892760952,0.6329768885822697,53.77208116207824,45.94016176205497,-0.67082412052671,-0.29534758631368874,-3.3473525225628933,3.8602386750218045,6.5807034692815165,3.4300003051757812,-0.4120137973561384,0.41425132751464844,-2.5255167073043125,3.3540193623336094,-1.0556326898948285,1.8841353449241254,-2.8008549225720216,47.943889904100814,1.897442437439878,1.4698840174094798,9,-0.1750030517578125,-0.6700019836425781,-4.7025017738342285,1.149998664855957,-9.655002593994134,0,-0.23763558063590473,1.153846153846166,39.77000045776367,1.0327101470976205,40.97000122070313,1.625960956063981,42.97000122070313,-0.23763558063590473
2251,2008-09-09,41.0099983215332,42.56999969482422,40.7599983215332,41.849998474121094,2312457.0,-0.022524215666271385,-1.7014942793781476,1.4117711171662126,52.63984965632959,47.189318333592304,0.4728312106965973,0.4332285747767486,-2.363548410609738,4.702497684091625,6.111029713828878,1.8100013732910156,-0.6084565103074269,-0.3792520523071303,-3.0792333753998946,2.320729270785634,-1.729242713853509,0.9707386092392483,-1.7479343664789795,35.72308989383936,-14.321898857472128,1.3499906615463813,9,0.9150009155273438,0.4900016784667969,-3.762498378753662,2.0950021743774414,-13.454998016357422,1,-0.23494266559075017,-1.092206892760952,41.95500183105469,1.153846153846166,39.77000045776367,1.0327101470976205,40.97000122070313,-0.23494266559075017
2252,2008-09-10,40.38000106811523,41.22499084472656,39.97499084472656,40.849998474121094,1675520.0,-0.015362040458489434,1.0492103148422036,0.5595206197973754,53.96262727434725,47.98986846735985,1.3428020899791235,0.9770680202367643,-1.626479226406019,5.236859668156789,6.217591673964738,1.25,-0.5579178185630198,-0.9227493286132855,-3.6363206509176393,1.7908219936910683,-2.279534989765459,0.43403633253888785,-1.0121784074208762,22.420961827863287,-31.53174799052747,1.356785661152177,9,1.6774978637695384,1.4200000762939524,-3.125000476837151,2.469998359680183,-14.985000610351555,2,-0.2852897511897311,-1.7014942793781476,41.0099983215332,-1.092206892760952,41.95500183105469,1.153846153846166,39.77000045776367,-0.2852897511897311
2253,2008-09-11,39.334999084472656,40.29999923706055,38.84500122070313,40.20000076293945,2526012.0,-0.02587919653295212,1.7323941644011143,1.8404392607562603,44.68084996739278,48.48441986268984,2.332926465861341,1.8876961408078898,-0.5446256130838805,6.142454347958726,6.703802405869608,1.5349998474120952,-0.4145444272209886,-1.8210012435913114,-4.63009325531646,0.9880907681338371,-3.2255472494538893,-0.4164552377287336,5.215000152587891,11.251387262325796,-42.47072401233345,1.4045460058625752,9,2.3625011444091797,2.4650020599365234,-1.549999713897705,3.515000343322754,-12.75,3,-0.26376001630810997,1.0492103148422036,40.38000106811523,-1.7014942793781476,41.0099983215332,-1.092206892760952,41.95500183105469,-0.26376001630810997
2254,2008-09-12,39.650001525878906,40.09000015258789,39.29999923706055,39.849998474121094,1502956.0,0.008008197501918835,1.3235310617195302,0.2312098961434147,47.62887181758048,49.22633461571405,1.8608897742578492,1.3422272143487533,-0.7790259650527531,5.6974026612711555,6.8519708944977165,0.7900009155273438,-0.20342537506461156,-1.3159988403320284,-3.9821940341970077,1.3501963535329509,-2.649096437264518,0.01709875660046123,4.785897750854495,18.48450952448094,-35.69305405003933,1.333097596932488,9,2.0474987030029297,2.1499996185302734,-0.7125020027160645,3.199997901916504,-11.480001449584961,4,-0.34426232031718274,1.7323941644011143,39.334999084472656,1.0492103148422036,40.38000106811523,-1.7014942793781476,41.0099983215332,-0.34426232031718274
2255,2008-09-15,39.68000030517578,40.099998474121094,37.63000106811523,38.54999923706055,3683573.0,0.0007565896126711102,1.5076148815990065,-5.6500915541313805,48.67132557465185,48.28143775582371,1.6886666584738563,1.0867794875991308,-0.7360837007095853,5.515611156037167,7.112407605084671,2.4699974060058665,-0.17984881907253225,-1.1075000762939453,-3.6023677257644025,1.3873675731765118,-2.3549339010291703,0.1399337484412797,4.644081010437013,41.49797180057631,-12.128833543082727,1.247433824735228,9,0.9400005340576172,1.585000991821289,-0.7425007820129395,2.7049989700317383,-10.92500114440918,0,-0.22404232160474158,1.3235310617195302,39.650001525878906,1.7323941644011143,39.334999084472656,1.0492103148422036,40.38000106811523,-0.22404232160474158
2256,2008-09-16,37.36000061035156,39.31999969482422,37.25,39.08000183105469,3640173.0,-0.05846773379489123,-1.1340176183734465,-1.5221235353095472,42.67321082335221,47.190363322344815,3.316495753603334,3.3069747315741154,1.6636402460133297,7.664634978276794,7.670960344435517,2.4300003051757812,-0.16928157891521778,-3.2564998626709,-6.184715084412197,-0.32828464092960274,-4.720607473541548,-1.7923922518002513,6.696317495361328,2.7673173259630333,-49.701433330270845,1.4641076108706494,9,2.864999771118164,3.7150001525878906,2.3024983406066895,4.845000267028809,-11.185001373291012,1,-0.13543900670839393,1.5076148815990065,39.68000030517578,1.3235310617195302,39.650001525878906,1.7323941644011143,39.334999084472656,-0.13543900670839393
2257,2008-09-17,36.20000076293945,38.29999923706055,35.959999084472656,38.0,3380795.0,-0.03104924594382108,-1.0526293774856155,1.0465104416174305,34.18911194496708,46.36077013670737,3.816528896472441,4.378806236891123,2.8521986070030465,8.664498065089617,8.00836979704733,2.3400001525878906,-0.20266278134555193,-4.217999839782713,-7.749710987278988,-0.6862886922864391,-5.983855413530854,-2.4521442660345727,7.44793825643066,5.529992396974611,-39.85235969193045,1.765855573748139,9,3.3799991607666016,4.054998397827148,3.6474995613098145,6.005000114440918,-9.825000762939453,2,-0.2388121623084103,-1.1340176183734465,37.36000061035156,1.5076148815990065,39.68000030517578,1.3235310617195302,39.650001525878906,-0.2388121623084103
2258,2008-09-18,35.060001373291016,37.15499877929688,34.84999847412109,36.5,3870983.0,-0.031491695182933155,-1.4784890553314334,0.7999995761445686,29.22236042579057,45.271143182943334,4.503638580409415,5.4775175173449355,4.079988981698648,9.637542959101594,8.087918579751262,2.3050003051757955,-0.732749445468265,-5.153499221801759,-9.396402926148603,-0.9105955174549152,-7.274951073975181,-3.032047369628337,7.972902451287304,4.000055222284356,-34.32596986730621,2.1214518521734216,9,3.964998245239258,4.639997482299805,4.787498950958252,7.1449995040893555,-9.880001068115234,3,-0.2756702948360469,-1.0526293774856155,36.20000076293945,-1.1340176183734465,37.36000061035156,1.5076148815990065,39.68000030517578,-0.2756702948360469
2259,2008-09-19,39.52999877929688,40.18000030517578,36.599998474121094,37.5,6087921.0,0.1274956426388263,1.1501500675876921,-1.4097227189280739,44.722885683358435,44.26567701864113,-0.004451379077316631,0.9474070085893729,-0.18366745163093867,5.014350603575529,8.143981458415341,5.119998931884766,-1.051036220055721,-0.6145017623901268,-4.854597209106927,3.625593684326674,-2.7345494857485235,1.50554596096827,2.6846145102357113,87.80485361014824,52.96168542283533,2.1200477233584003,9,-0.8199996948242259,0.1700000762939382,0.3175015449523855,2.570000648498528,-15.0999984741211,4,-0.3274728078565976,-1.4784890553314334,35.060001373291016,-1.0526293774856155,36.20000076293945,-1.1340176183734465,37.36000061035156,-0.3274728078565976
2260,2008-09-22,39.56499862670898,40.40499877929688,39.15999984741211,39.39500045776367,3101148.0,0.0008853996583078061,-2.8906253725294073,0.08374299072445088,38.01674921021029,42.640888080183444,-0.46279354263607786,0.8973780527348012,-0.04087034059470085,4.816022144048617,8.19294501927299,1.2449989318847727,-1.0440949632894245,-0.5407518386840877,-4.787484716416671,3.7059810390484955,-2.6641182775503793,1.582614600182204,1.9131531812824676,84.8784859326606,54.665924970841935,2.1233664388662916,9,-1.5275039672851491,0.13500022888184304,0.3900017738342356,2.535000801086433,-15.414999008178704,0,-0.2880070503205492,1.1501500675876921,39.52999877929688,-1.4784890553314334,35.060001373291016,-1.0526293774856155,36.20000076293945,-0.2880070503205492
2261,2008-09-23,38.084999084472656,39.38999938964844,37.5,39.38999938964844,2282328.0,-0.03740678866692093,1.8965501113715952,-7.67655506687044,37.11421349422611,40.76884210461443,0.6243147920057623,2.3418992868103885,1.6449811719623142,6.13695890760485,8.112670084040035,2.0649986267089773,-0.9261287029025453,-1.9220012664794908,-6.263995159718476,2.4199926267594947,-4.092998213098987,0.2489956801400055,2.7303373901317514,58.23583137047539,31.67905514672525,2.1709969466194945,9,-0.4575004577636719,1.614999771118164,2.54500150680542,3.910000801086426,-9.449998855590817,1,-0.24497834181411116,-2.8906253725294073,39.56499862670898,1.1501500675876921,39.52999877929688,-1.4784890553314334,35.060001373291016,-0.24497834181411116
2262,2008-09-24,37.810001373291016,38.59000015258789,37.0099983215332,38.5,2044938.0,-0.0072206306365321105,2.6321925766777015,0.5287344562084549,40.829947964693986,40.34096410431455,0.5547591369686629,2.597268443809014,2.1023786888285514,6.2322757105424955,7.980796631865114,1.5800018310546875,-1.2853798087239952,-2.099999046325685,-6.551466047480652,2.351467954829282,-4.325732546903168,0.1257344542517984,2.5949974060058665,53.28537779578494,22.922777572567387,2.2257335005774825,9,-0.18250274658203125,1.8899974822998047,2.8149991035461426,2.754998207092285,-8.480001449584964,2,-0.3077228699718967,1.8965501113715952,38.084999084472656,-2.8906253725294073,39.56499862670898,1.1501500675876921,39.52999877929688,-0.3077228699718967
2263,2008-09-25,39.29999923706055,39.31999969482422,37.80500030517578,38.13000106811523,2394213.0,0.03940750620607125,1.5041331172720795,-1.695652895029284,48.65867205833875,40.45538635328769,-1.0512787545525484,1.0052296113835837,0.7184966884899495,4.567680651244849,8.337662057739056,1.5149993896484375,-1.5480773335464661,-0.5125011444091783,-4.925646105229944,3.9006438164115877,-2.7190736248195577,1.6940713360012012,0.5494995117187571,70.95927848591106,35.736359676514574,2.2065724804103826,9,-1.6725006103515625,0.39999961853027344,1.0700011253356934,1.1600008010864258,-9.274999618530273,3,-0.32888039409609093,2.6321925766777015,37.810001373291016,1.8965501113715952,38.084999084472656,-2.8906253725294073,39.56499862670898,-0.32888039409609093
2264,2008-09-26,38.2400016784668,38.900001525878906,37.61999893188477,38.540000915527344,1455069.0,-0.02697194857943297,1.5098078814601916,-0.25641000560793825,38.670320897732786,39.344163611407794,-0.23727525963035134,1.8729998502390544,1.831926679488518,5.457439346830668,9.14804138333358,1.6800003051757741,-1.8382071275228924,-1.3894987106323242,-5.7412821638765195,2.962284742611871,-3.565390437254422,0.7863930159897734,1.1095470428466854,36.22984362552367,2.5079761050930074,2.1758917266220976,9,-0.6125030517578125,1.4599971771240234,2.3874988555908203,2.219998359680176,-8.000001907348633,4,-0.3415272175745011,1.5041331172720795,39.29999923706055,2.6321925766777015,37.810001373291016,1.8965501113715952,38.084999084472656,-0.3415272175745011
2265,2008-09-29,35.560001373291016,38.349998474121094,35.25,38.25,3415165.0,-0.07008368691272593,1.1453309485939056,8.966684892488843,34.96966335540374,38.488213892746856,2.008006820479281,4.287677764543105,4.541766849196151,7.954359201555995,10.216834271866166,3.0999984741210938,-1.9630960124627208,-3.7614990234375014,-8.35552122443299,0.832523177557988,-6.058510123935243,-1.4644879229397603,3.759998321533203,7.487956980528455,-24.907530585786677,2.297011100497744,9,2.0674972534179688,4.139997482299805,5.314999580383301,3.7399988174438477,-2.5600013732910156,0,-0.31299214393380015,1.5098078814601916,38.2400016784668,1.5041331172720795,39.29999923706055,2.6321925766777015,37.810001373291016,-0.31299214393380015
2266,2008-09-30,36.14500045776367,36.84000015258789,34.724990844726555,34.84999847412109,2817445.0,0.016451042235112068,-1.7378455719142494,-0.4814136225886944,38.29139449451494,38.944023064918845,1.3773816999573825,3.2506935183359786,4.008527692183364,7.190058129953421,10.515590149413837,2.1150093078613352,-2.1739003176390526,-2.783749961853026,-7.023056815682402,1.4555568919763502,-4.903403388767714,-0.6640965349383379,2.7550010681152344,30.903305289758805,-2.6401322330655717,2.1196534269146876,9,1.4199943542480469,3.492494583129883,4.517499923706055,3.140000343322754,-2.7900009155273438,1,-0.3318578140080495,1.1453309485939056,35.560001373291016,1.5098078814601916,38.2400016784668,1.5041331172720795,39.29999923706055,-0.3318578140080495
2267,2008-10-01,35.720001220703125,36.790000915527344,35.139999389648445,36.50500106811523,1695534.0,-0.011758174897719798,1.435427429230997,-0.606176559825841,39.65072945620924,40.10273073496537,1.9301036686170576,3.2724732570807333,4.457237065191279,7.419648064922043,10.830491165815788,1.6500015258788991,-2.443396463168135,-2.8462491989135756,-6.864678343129242,1.1721799453020907,-4.855463771021405,-0.837034626805746,2.6789990234374983,21.65415581202681,-14.101459382939435,2.009214572107833,10,1.8449935913085938,3.9174938201904297,4.942499160766602,3.1049985885620117,-5.165000915527344,2,-0.198348285265871,-1.7378455719142494,36.14500045776367,1.1453309485939056,35.560001373291016,1.5098078814601916,38.2400016784668,-0.198348285265871
2268,2008-10-02,34.86999893188477,37.165000915527344,34.755001068115234,35.91999816894531,2008377.0,-0.023796255872625682,-2.7656395752556304,1.3375789059348957,36.72220657488924,39.213766389579895,3.0735347828699204,3.838867765438785,5.358312451114081,8.067633846259803,12.098183462699193,2.4099998474121094,-2.4530533349503543,-3.3912513732910057,-7.5644913487157766,0.7819886021337652,-5.477871361003388,-1.3046313855786238,3.088120184326165,3.47323871080956,-33.04325669972179,2.0866199877123845,10,2.694995880126946,4.767496109008782,5.8675012588500906,3.8400011062622,-4.404998779296882,3,-0.1588758009141492,1.435427429230997,35.720001220703125,-1.7378455719142494,36.14500045776367,1.1453309485939056,35.560001373291016,-0.1588758009141492
2269,2008-10-03,36.275001525878906,36.58000183105469,33.81999969482422,35.19499969482422,2692104.0,0.04029259068056379,2.2662699989165374,-1.028573919804113,41.212902915867126,39.568894579097325,1.29437168499733,2.2752570527351708,3.9369764568203465,6.431286765188915,13.127160434602606,2.7600021362304688,-2.1720774288245295,-1.8114988327026396,-6.01134301033656,2.388345344931281,-3.9114209215196,0.28842325611432074,1.2951421977539042,54.194315510074844,17.55166110527773,2.099922088816959,10,0.3299980163574219,2.9099979400634766,4.462498664855957,2.1349992752075195,-4.130001068115234,4,-0.17229501431970518,-2.7656395752556304,34.86999893188477,1.435427429230997,35.720001220703125,-1.7378455719142494,36.14500045776367,-0.17229501431970518
2270,2008-10-06,31.98500061035156,34.755001068115234,31.0,34.549999237060554,4680994.0,-0.11826328697648225,1.5243685238351077,-2.3749947018183457,37.409225547416796,39.60167369611851,4.912698628112405,6.092393356229973,8.190438303724694,10.456261508821957,14.473110467276465,5.275001525878906,-1.7800945721950043,-5.602999687194828,-10.215950155764315,-0.9900492186253409,-7.909474921479568,-3.296524452910088,5.180000305175785,15.977298687348268,-23.91968447922506,2.3064752342847425,10,3.1749992370605504,5.7899990081787145,8.494999885559086,6.425000190734867,-2.280000686645508,0,-0.054556848708286254,2.2662699989165374,36.275001525878906,-2.7656395752556304,34.86999893188477,1.435427429230997,35.720001220703125,-0.054556848708286254
2271,2008-10-07,31.375,33.290000915527344,31.10000038146973,32.974990844726555,3739716.0,-0.01907145845587821,-1.0372191970646247,0.6237784410744163,38.3986485383349,39.33152931541195,4.996193086425045,6.264750608526782,8.767663899896334,10.805376896480404,16.15922111895024,2.1900005340576136,-2.0356556200466613,-5.731250381469728,-10.826684347996235,-0.6358164149432213,-8.278967364732978,-3.183533398206478,5.2050018310546875,6.082724157518201,-36.58504198322338,2.547716983263253,10,3.7849998474121094,6.399999618530273,9.322501182556152,7.035000801086426,-3.2150001525878906,1,0.05179282868525892,1.5243685238351077,31.98500061035156,2.2662699989165374,36.275001525878906,-2.7656395752556304,34.86999893188477,0.05179282868525892
2272,2008-10-08,28.86000061035156,34.28499984741211,28.479999542236328,30.065000534057614,4755118.0,-0.08015934309636463,-4.908391063328783,0.7531292617564908,36.01713499816146,37.92691408650336,6.825945006911535,8.297886153461466,11.164216424186964,13.056588364583764,18.29204513746317,5.805000305175781,-2.259561597987741,-7.670249748229981,-13.72220108054486,-1.618298415915099,-10.696225414387424,-4.644274082072538,6.827200927734378,4.375371422321798,-41.39973011871483,3.0259756661574406,10,4.829999923706058,7.184999465942386,12.414999961853031,9.550000190734867,-0.7300014495849574,2,0.15575186544772612,-1.0372191970646247,31.375,1.5243685238351077,31.98500061035156,2.2662699989165374,36.275001525878906,0.15575186544772612
2273,2008-10-09,28.959999084472656,30.940000534057614,28.190000534057614,29.670000076293945,3904830.0,0.0034649505199673136,-1.444446516627424,0.5892124786511483,20.308981985623234,35.886765318491186,5.704902894009777,7.779631445765844,10.929661543747471,12.689747377236024,20.108111903659477,2.75,-2.3846847712428527,-7.051501274108887,-13.8265965905737,-0.27640595764407294,-10.439048932341294,-3.66395361587648,5.429906094360348,9.177573675592141,-29.988859115410506,3.387547658232406,10,4.310000419616699,6.735001564025879,12.572500228881836,9.45000171661377,-2.0199985504150426,3,0.05507601074332591,-4.908391063328783,28.86000061035156,-1.0372191970646247,31.375,1.5243685238351077,31.98500061035156,0.05507601074332591
2274,2008-10-10,26.0,28.0,24.85000038146973,26.29999923706055,7263065.0,-0.1022099163690825,-1.4230780516862478,0.42253354645462493,17.27381876419237,33.92056036391215,7.5388602109355105,10.186859098940388,13.781120808154256,15.383739941466558,22.242890067964602,4.109998703002926,-2.712124488846257,-9.329000282287595,-17.219159712359165,-1.4388408522160248,-13.274079997323383,-5.38392056725181,8.28499984741211,11.610293173232849,-20.87441612157302,3.945079715035786,10,5.007500648498535,8.02500057220459,15.532499313354492,12.410000801086426,1.0900001525878906,4,0.17173077509953427,-1.444446516627424,28.959999084472656,-4.908391063328783,28.86000061035156,-1.0372191970646247,31.375,0.17173077509953427
2275,2008-10-13,30.790000915527344,31.29999923706055,27.70000076293945,28.79999923706055,4207301.0,0.18423080444335938,1.3920268980664154,-6.633355797718715,34.824215991099294,33.53531830797708,2.236243538743828,4.950508110255001,8.949864761645358,10.347137393327657,23.261151201203344,5.29999923706055,-3.261241579912955,-4.094499397277829,-11.954178442507803,3.765179647952145,-8.024338919892813,-0.16465987466284204,1.607999038696292,62.95708394578398,32.336378532488894,3.929839522614987,10,0.2174997329711914,3.234999656677246,10.742498397827148,7.619999885559082,-3.825000762939453,0,0.044007778562715316,-1.4230780516862478,26.0,-1.444446516627424,28.959999084472656,-4.908391063328783,28.86000061035156,0.044007778562715316
2276,2008-10-14,32.299999237060554,33.900001525878906,31.01000022888184,32.700000762939446,4854682.0,0.04904184074810214,1.064284390820756,-0.20100562236061792,39.09773868580569,33.473874889043344,0.13798488940020093,3.206383371794999,7.319238040005182,8.597133807562571,23.813328026689653,3.1100006103515625,-3.5498407157671465,-2.331501007080071,-10.181415497919964,5.518413483759826,-6.256458252500018,1.5934562383398756,-7.449998855590824,78.9613065955453,49.0921995748742,3.9249572454199484,10,-1.2924985885620188,1.4100008010864187,9.232500076293938,6.110001564025872,-5.7500000000000036,1,-0.08034053791484419,1.3920268980664154,30.790000915527344,-1.4230780516862478,26.0,-1.444446516627424,28.959999084472656,-0.08034053791484419
2277,2008-10-15,27.55500030517578,32.200000762939446,27.20000076293945,32.130001068115234,5153256.0,-0.14690399516915253,1.1208907054883954,11.437458276908224,29.412796013510643,32.66171816000128,4.026396296194019,7.66342046616829,11.848588189775725,13.074334348137697,24.23974116343961,5.099998474121104,-3.6864155691283287,-6.64424991607666,-15.062030021644894,1.7735301894915736,-10.853139968860773,-2.4353598632925433,-2.5239999008178664,29.88949813975571,5.002470377519359,4.208890052784116,10,3.160000801086426,5.482495307922363,14.157499313354492,10.855000495910645,-1.7350006103515625,2,0.021956070968458308,1.064284390820756,32.299999237060554,1.3920268980664154,30.790000915527344,-1.4230780516862478,26.0,0.021956070968458308
2278,2008-10-16,25.395000457763672,27.940000534057614,25.040000915527344,26.0,5418053.0,-0.07838867078533063,-3.410650413815305,0.13224031504808184,28.320673045226783,31.22924817437457,5.253485190279331,9.55195043316425,13.76081456467832,14.978400933350734,24.469642826453814,2.89999961853027,-4.041174790650505,-8.320999717712404,-17.596702707321732,0.9547032718969248,-12.958851212517068,-3.6831482229077395,8.505001068115234,6.022099529021903,-16.710117277396435,4.637851494804663,10,4.407500267028809,7.232499122619636,16.5337495803833,13.015000343322754,0.6049995422363281,3,0.10769831280577091,1.1208907054883954,27.55500030517578,1.064284390820756,32.299999237060554,1.3920268980664154,30.790000915527344,0.10769831280577091
2279,2008-10-17,26.584999084472656,26.899999618530273,25.04999923706055,26.899999618530273,4214026.0,0.04685956311314743,10.74601425362242,0.520662433715644,34.050110495387315,30.856013168593517,2.8434265838974753,7.739213365348661,12.326603738755736,13.525134532119424,26.15120040542731,1.850000381469723,-4.43132332648392,-6.483751106262204,-15.85732661021099,2.8898243976865814,-11.170538858236597,-1.7969633542878114,7.137802429199219,17.43790138276308,-6.924253126032241,4.686787751974393,10,2.9825010299682617,6.042500495910652,15.163751602172852,11.82500171661377,3.2750015258789027,4,0.013353449757773417,-3.410650413815305,25.395000457763672,1.1208907054883954,27.55500030517578,1.064284390820756,32.299999237060554,0.013353449757773417
2280,2008-10-20,28.170000076293945,28.23500061035156,26.79999923706055,27.440000534057614,2574829.0,0.05962012587568721,2.3372101275704944,-2.317454935180543,36.31371148306355,30.624353495785595,0.7379624439810684,5.540838242172228,10.438237948734937,11.685325763568216,27.831887780195547,1.6500015258789027,-4.6993608535518305,-4.329000186920169,-13.421018879478886,4.763018505638549,-8.875009533199531,0.21700915935918985,5.3791454254150395,35.32730186394879,11.305420491675648,4.54600934627936,10,1.3975000381469727,4.457499504089363,13.578750610351562,10.24000072479248,2.864999771118164,0,-0.03833865533479042,10.74601425362242,26.584999084472656,-3.410650413815305,25.395000457763672,1.1208907054883954,27.55500030517578,-0.03833865533479042
2281,2008-10-21,28.7549991607666,29.459999084472656,28.29999923706055,28.60000038146973,2151306.0,0.020766740606612766,-2.072842930693889,0.21232722807200308,38.11230236935086,30.857149870362193,-0.2880599924624363,4.449129239089274,9.563634624297904,10.839627611400928,28.849614177354105,1.289999008178711,-5.200758357131512,-3.277501106262207,-12.116642944197842,5.561640731673428,-7.697072025230028,1.1420698127056106,4.623963449218749,51.885451458242706,26.425425480335562,4.4195709189678185,10,0.6200017929077148,3.8725004196167063,12.187501907348633,9.655001640319824,3.060001373291012,1,-0.06225001079537473,2.3372101275704944,28.170000076293945,10.74601425362242,26.584999084472656,-3.410650413815305,25.395000457763672,-0.06225001079537473
2282,2008-10-22,26.17499923706055,28.170000076293945,25.93000030517578,27.959999084472656,2373553.0,-0.08972352630864311,1.0317441369622233,-11.516218743847455,35.987106629679985,32.599163719701835,2.0908996328586475,6.443112732423241,11.880298669006077,13.152296535984977,29.936165563933876,2.8249988555908203,-5.372017776829338,-5.275750923156735,-14.045095501625863,3.493593655312395,-9.660423212391304,-0.8910786339221701,7.0371841390356416,25.678705695121064,-2.4566467290106644,4.384672289234565,10,3.200001716613766,6.4525003433227575,14.47500133514404,12.235001564025875,5.5950012207031214,2,0.01432664798205785,-2.072842930693889,28.7549991607666,2.3372101275704944,28.170000076293945,10.74601425362242,26.584999084472656,0.01432664798205785
2283,2008-10-23,26.375,27.15500068664551,24.90999984741211,25.65500068664551,4410550.0,0.00764090807140394,-1.0316740558412774,-0.40336099434313355,33.40039756263583,34.39100580841777,1.660248058341459,5.507529128051889,11.408698575582974,12.692994097279787,31.492818961316694,2.245000839233402,-5.56021336947251,-4.429500198364259,-12.651184222946902,3.792183826218384,-8.54034221065558,-0.3186581860729376,6.673739726884818,32.19781095027898,7.0547600541348565,4.110842012291321,10,3.030000686645508,6.252499580383308,13.542499542236328,12.035000801086426,5.055000305175781,3,-0.021042665599081745,1.0317441369622233,26.17499923706055,-2.072842930693889,28.7549991607666,2.3372101275704944,28.170000076293945,-0.021042665599081745
2284,2008-10-24,25.18000030517578,25.18000030517578,23.25,24.915000915527344,4323421.0,-0.04530804530139221,13.566073587839005,0.36805505884971057,37.26847209532336,34.662589819998225,3.047137588977243,5.980566241344192,12.274572392491407,13.647851625102092,33.17761542969339,3.125,-5.525316432030429,-4.971499824523924,-12.770306129198737,2.827306480150888,-8.87090297686133,-1.0720966721865182,7.543189826530131,31.07891448811178,4.579147045256288,3.8994031523374066,10,3.395000457763672,6.64749908447266,14.182498931884766,13.230000495910645,4.5149993896484375,4,0.03256551568252619,-1.0316740558412774,26.375,1.0317441369622233,26.17499923706055,-2.072842930693889,28.7549991607666,0.03256551568252619
2285,2008-10-27,24.43000030517578,25.790000915527344,23.04999923706055,23.85000038146973,3176642.0,-0.02978554372161135,-1.5137604565033136,2.1886839983877335,37.07425789460756,34.43775862097621,3.1291614741010676,6.170337746114264,12.686393195237088,14.173743301525043,34.06432777186291,2.7400016784667933,-5.2534572670510435,-5.164999771118165,-12.927139767631672,2.5971402253953464,-9.046069769374917,-1.2839297728614092,7.724798418627778,21.52887833019802,-7.241480160869539,3.881069998256755,10,3.1949996948242188,7.297498703002937,14.774998664855957,13.980000495910645,6.69999885559082,0,0.22226771335837303,13.566073587839005,25.18000030517578,-1.0316740558412774,26.375,1.0317441369622233,26.17499923706055,0.22226771335837303
2286,2008-10-28,24.149999618530273,25.940000534057614,23.274999618530273,25.20000076293945,3832817.0,-0.011461346015054552,1.106719519559368,-1.810347038840863,40.43848582664685,35.66283526688023,2.3820005725215125,5.803158152110516,12.697616234193703,14.217748707935243,34.81504778813896,2.66500091552734,-4.568216228554711,-4.845250415802003,-12.324947919214502,2.6344470876104964,-8.585099167508254,-1.1054016640957514,7.2764151463338465,21.48437892901641,-9.943333770925445,3.7398487517062495,10,2.104999542236328,7.069999694824219,14.71874713897705,14.260001182556152,7.29000091552734,1,0.2850931816826605,-1.5137604565033136,24.43000030517578,13.566073587839005,25.18000030517578,-1.0316740558412774,26.375,0.2850931816826605
2287,2008-10-29,28.63500022888184,28.63500022888184,26.270000457763672,26.29999923706055,5287196.0,0.18571431392115745,1.0256948749931618,-2.223808044642816,49.43994677961099,38.00942123736736,-2.160936832081269,0.8012312980687213,8.0100776137927,9.558598482106074,35.23503141791802,4.485000610351566,-4.515199564273672,-0.005999755859370737,-6.782748618942417,6.770749107223672,-3.3943741874008957,3.3823746756821507,2.1213012937579947,100.0,63.04140770034998,3.3883744315415214,10,-2.380001068115238,2.5499992370605433,10.028748512268063,9.775000572204586,2.674999237060547,2,0.11105291705108367,1.106719519559368,24.149999618530273,-1.5137604565033136,24.43000030517578,13.566073587839005,25.18000030517578,0.11105291705108367
2288,2008-10-30,29.32999992370605,30.290000915527344,28.670000076293945,29.729999542236328,3222769.0,0.024270986180164877,1.1315767349002848,-0.17130597371535988,56.22429936662473,40.47322000083819,-2.502188693841866,-0.3479303372266216,7.149322542379725,8.681822944679563,35.34767192245768,1.6550006866455043,-4.697198421971358,0.9659998893737765,-5.1603926794525385,7.0923924582000915,-2.097196395039383,4.029196173786936,-6.280000686645501,86.74032086654722,44.65135998576454,3.063196284413158,10,-2.659999847412106,1.8549995422363317,9.333748817443851,9.080000877380375,0.6749992370605504,3,0.08319129016040283,1.0256948749931618,28.63500022888184,1.106719519559368,24.149999618530273,-1.5137604565033136,24.43000030517578,0.08319129016040283
2289,2008-10-31,30.024999618530273,30.270000457763672,28.3799991607666,28.93000030517578,1976532.0,0.023695864187933013,1.384858188417046,-2.7375008940705,48.3116278909217,41.80632182393354,-2.970263305994763,-1.6181349616396545,6.236487224323724,7.8083610678552375,35.193526560312854,1.8900012969970703,-4.1279811023850925,1.9734996795654283,-2.978950153063785,6.925949512194645,-0.5027252367491784,4.449724595880035,-6.830200347900387,96.33976193976257,54.54039130621781,2.476224916314608,10,-3.354999542236328,0.9500007629394531,8.638749122619629,8.385001182556152,3.0900020599365305,4,0.04679436151527527,1.1315767349002848,29.32999992370605,1.0256948749931618,28.63500022888184,1.106719519559368,24.149999618530273,0.04679436151527527
2290,2008-11-03,30.239999771118164,30.440000534057614,29.71999931335449,30.364999771118164,1634662.0,0.007160704590157607,4.236343459564568,-0.11415532272533291,45.17790357905598,42.59138862501189,-3.1969482092411,-2.0770611986658487,5.820034075589504,7.431262304010275,34.22643326048048,0.720001220703125,-3.2850901553931138,2.2757498741149895,-2.440782292512644,6.992282040742623,-0.08251620919882896,4.634015957428808,-6.90329646759033,97.2086428836872,57.62692482693346,2.3582660833138167,11,-3.494999885559082,0.45999908447265625,8.423748970031738,9.21500015258789,5.105001449584961,0,-0.018022489431844146,1.384858188417046,30.024999618530273,1.1315767349002848,29.32999992370605,1.0256948749931618,28.63500022888184,-0.018022489431844146
2291,2008-11-04,33.0,33.060001373291016,30.024999618530273,30.190000534057614,3431161.0,0.09126984952949235,1.0716719883606254,-22.47999572753909,64.05161211567541,45.70966701234471,-5.913319317001452,-4.963562918125923,2.8955253485356494,4.540651917701261,32.89105744168433,3.035001754760742,-2.6563593105689876,4.954500102996825,-0.05623555176848072,9.965235757762127,2.449132275614172,7.4598679303794775,-9.379164807250977,99.11632746390644,55.89994028992822,2.5053678273826514,11,-4.944999694824219,-2.8924999237060547,5.663748741149902,6.875,3.4199981689453125,1,-0.05666669209798181,4.236343459564568,30.239999771118164,1.384858188417046,30.024999618530273,1.1315767349002848,29.32999992370605,-0.05666669209798181
2292,2008-11-05,33.35499954223633,33.65999984741211,31.604999542236328,33.0,3186211.0,0.01075756188594923,3.259067316548668,0.1263343806783509,72.65224593833523,50.07098349853353,-5.747097444767203,-5.232832001825962,2.386744424774392,4.081008667161058,30.803517732419923,2.0550003051757812,-2.1633199732622472,5.084749698638916,-0.4551080871093802,10.624607484387212,2.314820805764768,7.854678591513064,-9.167814378654786,94.22347981985672,44.38956658314228,2.769928892874149,11,-5.0,-3.247499465942383,5.246245384216309,6.457496643066406,2.345001220703125,2,-0.05741265280947805,1.0716719883606254,33.0,4.236343459564568,30.239999771118164,1.384858188417046,30.024999618530273,-0.05741265280947805
2293,2008-11-06,30.55500030517578,33.11999893188477,30.309999465942386,32.049999237060554,3242622.0,-0.08394541374569653,-1.831232848280796,-4.211270027186489,60.349325228195674,52.635522735519345,-2.5611417716392673,-2.431897098570076,4.948898523938219,6.770037284046168,28.682247618507905,3.0450000762939418,-1.822985550941791,2.205000400543213,-3.4219038539094626,7.831904654995888,-0.6084517266831249,5.018452527769551,-5.609989966887792,41.19319813556695,-12.212374599213994,2.813452127226337,11,-2.200000762939453,-0.44750022888183594,8.046244621276855,9.257495880126953,4.555000305175774,3,0.024709512460345584,3.259067316548668,33.35499954223633,1.0716719883606254,33.0,4.236343459564568,30.239999771118164,0.024709512460345584
2294,2008-11-07,30.46500015258789,31.28000068664551,29.059999465942386,30.54999923706055,2212294.0,-0.0029455130646045546,1.8737842982817703,0.05685561551906923,56.48855002996646,54.792666306114775,-1.8356656985244229,-2.0977941319066318,4.774149179580924,6.777275486274419,25.944107543643774,2.220001220703125,-1.1557673079919049,1.8917502403259263,-3.6967465870515994,7.480247067703456,-0.9024981733628366,4.685998654014689,-4.822790653569971,30.54349065502902,-24.109988223538647,2.794248413688764,11,-1.9975004196166992,-0.6499996185302734,8.136244773864746,9.347496032714844,4.294998168945305,4,-0.015099326752578857,-1.831232848280796,30.55500030517578,3.259067316548668,33.35499954223633,1.0716719883606254,33.0,-0.015099326752578857
2295,2008-11-10,32.14500045776367,33.65999984741211,31.540000915527344,31.57999992370605,2213634.0,0.05514525838704354,-5.573654872621353,-6.647136702270656,59.02556222856718,56.85789701743926,-2.57722845614094,-3.869465902032367,2.849265402314252,5.023122784606542,24.4684458031485,3.1949996948242188,-0.3388767988536685,3.504000568389891,-2.2286441874932166,9.236645324272999,0.6376781904483373,6.370322946331445,-5.861367730874218,67.06523339103751,11.56336467617733,2.8663223779415548,11,-2.1800003051757812,-3.2425003051757812,5.749999046325684,7.215000152587891,1.8549995422363281,0,0.030175803605218432,1.8737842982817703,30.46500015258789,-1.831232848280796,30.55500030517578,3.259067316548668,33.35499954223633,0.030175803605218432
2296,2008-11-11,29.70499992370605,31.85000038146973,29.559999465942386,31.54999923706055,2268619.0,-0.07590606624080198,-1.1451996908934234,-3.2654824237145585,59.46888530317374,57.97222352005734,0.8198288991122524,-1.722139232005997,4.937478057430813,7.382332552969881,24.212642374278577,2.5850009918212855,0.3724696647873529,1.1937499999999979,-4.302801919854243,6.690301919854235,-1.5545259599271226,3.9420259599271184,-2.8312578271747846,14.021747919020475,-43.38321416935266,2.748275959927119,11,1.3149995803833043,-1.037500381469723,6.76249980926514,8.245000839233402,4.58999061584473,1,0.18986706990347701,-5.573654872621353,32.14500045776367,1.8737842982817703,30.46500015258789,-1.831232848280796,30.55500030517578,0.18986706990347701
2297,2008-11-12,28.15999984741211,30.68000030517578,27.81999969482422,30.40999984741211,3381221.0,-0.05201144858650397,1.0501789762395028,1.2195126489825872,54.46584886889505,57.77684013142071,2.5595258825607132,-0.1364879594778614,6.138689134294722,8.805282257213094,23.252538120329614,2.8600006103515625,1.1707727731313646,-0.38150005340576243,-5.86253062010541,5.099530513293882,-3.1220153367555845,2.3590152299440597,-0.7433571308103737,5.821920268910022,-52.509019566149064,2.7405152833498225,11,2.5799999237060547,0.5074996948242188,8.307499885559082,9.790000915527344,5.915000915527337,2,0.2933238056211245,-1.1451996908934234,29.70499992370605,-5.573654872621353,32.14500045776367,1.8737842982817703,30.46500015258789,0.2933238056211245
2298,2008-11-13,28.1299991607666,28.79999923706055,27.53000068664551,27.670000076293945,2125538.0,-0.0010653652985820328,-2.4324384233914116,-0.2044440375434028,57.83740330619906,58.83525962200709,2.6836164918588956,0.11480384647416741,5.881939868679908,8.725391091845879,21.856362373475484,1.269998550415039,1.9156560124173865,-0.548250675201416,-5.831649094398074,4.735147743995242,-3.189949884799745,2.093448534396913,5.530000686645508,9.787904669893239,-49.8425701908414,2.641699209598329,11,2.465001106262207,0.345001220703125,6.73750114440918,8.560001373291016,6.325002670288093,3,0.2691077791687553,1.0501789762395028,28.15999984741211,-1.1451996908934234,29.70499992370605,-5.573654872621353,32.14500045776367,0.2691077791687553
2299,2008-11-14,26.940000534057614,29.625,26.79999923706055,29.065000534057614,3098961.0,-0.042303542915447356,-1.3492704498482957,-4.61957441162324,56.51609605154079,60.09505878561651,3.7883759847011333,1.4047860533745755,6.804134022193725,9.79075626556821,20.282991196948025,2.8250007629394496,2.0624578042328174,-1.7559993743896527,-7.012102197051124,3.500103448271819,-4.38405078572039,0.8720520369410849,6.597399330139165,2.0408350516150824,-59.83117437881355,2.6280514113307363,11,3.2899990081787145,1.534999847412113,7.542499542236332,9.605000495910648,6.35999870300294,4,0.30326651500861734,-2.4324384233914116,28.1299991607666,1.0501789762395028,28.15999984741211,-1.1451996908934234,29.70499992370605,0.30326651500861734
2300,2008-11-17,27.09000015258789,27.795000076293945,26.834999084472656,27.0,2576194.0,0.005567914460159251,-3.571411703799239,-0.04235301298253676,57.68426728446287,59.387576026592896,3.514104712005306,1.2329404962173562,6.312111489167023,9.536647056928828,19.162869839322695,0.9600009918212891,1.936996196282422,-1.5519997596740716,-6.852857080443528,3.748857561095381,-4.202428420058798,1.0984289007106547,6.177903686523436,5.742591085318825,-58.70849585144626,2.6504286603847267,11,3.1399993896484375,1.385000228881836,5.426250457763672,7.785000801086426,5.909999847412109,0,0.28313023719981767,-1.3492704498482957,26.940000534057614,-2.4324384233914116,28.1299991607666,1.0501789762395028,28.15999984741211,0.28313023719981767
2301,2008-11-18,26.96500015258789,27.34000015258789,25.75,27.190000534057614,2025905.0,-0.004614248774304941,5.057147839608212,-2.4999999999999605,44.34664779893624,56.24250956665968,3.009493792372812,1.2827285815148741,6.1170492407448265,9.579225384909712,18.56743003589698,1.5900001525878906,2.0056356882610267,-1.587499809265136,-6.940512224980374,3.7655126064500983,-4.264006017122753,1.0890063985924812,6.044187502441403,24.64503199548117,-33.85076342398498,2.6765062078576176,11,2.739999771118164,1.510000228881836,5.551250457763672,7.910000801086426,4.534999847412109,1,0.26089374402384147,-3.571411703799239,27.09000015258789,-1.3492704498482957,26.940000534057614,-2.4324384233914116,28.1299991607666,0.26089374402384147
2302,2008-11-19,26.54999923706055,27.649999618530273,26.35000038146973,27.01000022888184,2795246.0,-0.015390354651546811,-2.0232585991612004,2.044445386343439,40.40717484279515,54.02671507939294,2.6347661945559224,1.8206075208300518,6.2208763724803795,9.945598437409625,17.38535865464476,1.2999992370605433,2.124787452344293,-2.021250724792477,-7.341727401888097,3.299225952303143,-4.681489063340287,0.638987613755333,6.023637158666983,20.645141601562592,-32.86192614698766,2.6602383385478094,11,3.1550006866455043,1.8050003051757777,5.8087511062622035,8.325001716613766,5.54000091552734,2,0.29171342843879144,5.057147839608212,26.96500015258789,-3.571411703799239,27.09000015258789,-1.3492704498482957,26.940000534057614,0.29171342843879144
2303,2008-11-20,25.81999969482422,26.38500022888184,25.11000061035156,25.229999542236328,2799183.0,-0.027495275450604928,-2.072295579996222,-1.2826062618949883,35.52495685321216,51.697426948642466,2.9306623750781924,2.6423717067530426,6.658492434626396,10.592372974166906,16.062859376296334,1.4399986267089915,1.5254953538748204,-2.7235002517700195,-8.097726369075545,2.650725865535506,-5.410613310422782,-0.0363871931172568,6.344218517159661,15.725341759745923,-31.026768076326185,2.687113058652763,11,3.565000534057617,2.5349998474121094,6.056248664855957,9.055001258850098,7.3300018310546875,3,0.3197134456113102,-2.0232585991612004,26.54999923706055,5.057147839608212,26.96500015258789,-3.571411703799239,27.09000015258789,0.3197134456113102
2304,2008-11-21,26.0,27.45000076293945,25.309999465942386,25.88500022888184,2233521.0,0.006971351948228843,-2.383397791096544,0.1949148158924066,35.36922071051569,49.068944557747855,2.2916913536215446,2.6635132584801724,6.172016930802982,10.348829380744888,14.199398870730246,2.140001296997063,0.6854614601214735,-2.5844999313354506,-7.862330374258974,2.6933305115880763,-5.223415152797216,0.05441529012631463,5.599880803853292,33.14709745523422,-6.9242421229422675,2.6389152214617635,11,2.4800004959106445,2.354999542236328,5.215000152587894,8.875000953674316,7.595001220703125,4,0.32519237811748836,-2.072295579996222,25.81999969482422,-2.0232585991612004,26.54999923706055,5.057147839608212,26.96500015258789,0.32519237811748836
2305,2008-11-24,29.86000061035156,29.86000061035156,26.61000061035156,26.8799991607666,3075243.0,0.14846156193659832,1.1812069926695175,25.91310765760613,39.9294440060438,46.897895524733414,-2.1529259459499244,-0.810375725369056,2.04310871317292,6.442295900032409,12.175262368532666,3.860000610351559,0.34799940012308994,1.0040006637573207,-3.9208319446272704,5.928833272141912,-1.4584156404349748,3.466416967949616,1.220689778021594,100.0,64.61333497347701,2.4624163041922946,11,-1.965000152587887,-1.5050010681152308,1.237499237060554,5.0150003433227575,5.819999694824222,0,0.11520423832531512,-2.383397791096544,26.0,-2.072295579996222,25.81999969482422,-2.0232585991612004,26.54999923706055,0.11520423832531512
2306,2008-11-25,31.03499984741211,31.67499923706055,27.93000030517578,29.3799991607666,4020186.0,0.0393502750516761,1.5519588506516466,0.5553690877821585,42.93114041317287,45.6162612518754,-3.4860163948969998,-1.5211090337309336,0.6821031374031676,5.2430910936850665,10.227857267320575,3.744998931884769,0.12901856098692122,1.8347498893737786,-2.647679600377934,6.317179379125491,-0.40646485550207956,4.075964634249637,-5.92499923706055,90.25134008338293,59.73329289244294,2.241214744875857,11,-2.6424999237060547,-2.6800003051757812,0.06250000000000355,3.840001106262207,4.375,1,0.06331561663441554,1.1812069926695175,29.86000061035156,-2.383397791096544,26.0,-2.072295579996222,25.81999969482422,0.06331561663441554
2307,2008-11-26,31.815000534057614,32.11999893188477,30.2450008392334,30.6299991607666,3504464.0,0.02513293669987071,1.089136496170414,0.7160126173076525,54.37804070644793,45.23188762968084,-4.127033750324522,-2.1614769323603404,-0.24127927603317545,4.4236948839511605,9.28759969908386,1.8749980926513743,-0.2908998513371266,2.455750560760496,-2.165701030329995,7.077202151850987,0.14502476521525054,4.766476356305741,-6.573699951171875,95.64909456696631,63.73510485514606,2.3107257955452463,11,-3.2000007629394496,-3.4600009918212855,-0.8137502670288015,3.0600004196167028,4.28499794006348,2,-0.009901006719154615,1.5519588506516466,31.03499984741211,1.1812069926695175,29.86000061035156,-2.383397791096544,26.0,-0.009901006719154615
2308,2008-11-27,31.770000457763672,32.5,31.125,32.299999237060554,1584895.0,-0.0014144295313076594,1.9569882769879487,-0.44725583551431486,54.54862389029415,45.01327961176454,-3.924056535852287,-2.0282973343467177,-0.30638884157465185,4.464244547118838,8.923970051817982,1.375,-0.5624508269976758,2.2887504577636726,-2.456614095797171,7.034115011324516,-0.08393181901675106,4.661432734544096,-6.253551940917973,89.84701685655703,55.373675916910926,2.3726822767804228,11,-2.9650001525878906,-3.4150009155273438,-0.7687501907348597,3.1050004959106445,4.915000915527344,3,0.01007238559060264,1.089136496170414,31.815000534057614,1.5519588506516466,31.03499984741211,1.1812069926695175,29.86000061035156,0.01007238559060264
2309,2008-11-28,31.43000030517578,31.75,30.20000076293945,31.65999984741211,1808039.0,-0.010701924699053733,6.560974702034834,0.4339623999539298,47.251056924782276,43.854034016244476,-3.2186456929440155,-1.662898775344786,-0.2268228082759478,4.829865962938435,8.342045197950718,1.5699996948242223,-0.6230103857358209,1.8785002708435066,-2.9417653977949243,6.698765939481937,-0.5316325634757106,4.288633105162724,-5.494538699340826,81.83361959757207,49.35622696752506,2.4101328343192154,11,-2.625,-3.075000762939453,-0.4137501716613734,3.2699995040893555,3.4099998474121094,4,0.05472482354446173,1.9569882769879487,31.770000457763672,1.089136496170414,31.815000534057614,1.5519588506516466,31.03499984741211,0.05472482354446173
2310,2008-12-01,29.69499969482422,32.47999954223633,29.56999969482422,32.34999847412109,3504464.0,-0.055202055154477625,-1.003443077601879,11.543495928217174,49.959348666864244,44.47766744601425,-1.2016302934142118,0.03075514505764687,1.2210849144201745,6.564212861044787,7.876909509843187,2.9099998474121094,-0.7943211955211495,0.17074966430664062,-4.639278770078228,4.980778098691509,-2.2342645528857936,2.575763881499075,-3.3656657853393597,38.621433424763644,3.652158276681128,2.4050142171924334,12,-0.8899993896484375,-1.3400001525878906,0.5062503814697266,4.204999923706055,5.8300018310546875,0,0.13133529435794777,6.560974702034834,31.43000030517578,1.9569882769879487,31.770000457763672,1.089136496170414,31.815000534057614,0.13133529435794777
2311,2008-12-02,31.1299991607666,31.3700008392334,28.60000038146973,29.020000457763672,1868051.0,0.048324616288596856,1.1389947912485878,-0.7947268072046827,62.182113138783784,46.897105034457425,-2.21681544626934,-1.6353694846422542,-0.44253974496220394,5.157495134600865,8.16196736408654,2.7700004577636683,-0.8082782440474823,1.699249172210692,-2.8941218310609287,6.292620175482313,-0.5974363294251184,3.9959346738465022,-4.430425285850834,64.87176991700096,25.13261305902366,2.296685501635811,12,-2.3249988555908203,-2.66249942779541,-1.4537496566772425,2.6700000762939453,3.135000228881843,1,0.14616129993808613,-1.003443077601879,29.69499969482422,6.560974702034834,31.43000030517578,1.9569882769879487,31.770000457763672,0.14616129993808613
2312,2008-12-03,31.440000534057614,31.8700008392334,30.21999931335449,31.0,1603048.0,0.009958284023396713,1.5384616513223104,0.20853118697722853,63.27185665305162,49.98009390110626,-1.9670838214291493,-2.2094746936092946,-0.9734124703603371,4.865730198337534,8.717494960454022,1.6500015258789098,-0.8364684020348889,2.105000495910641,-2.2156844817052708,6.425685473526553,-0.055341992897314896,4.265342984718597,-4.392401091636792,72.82052385579844,28.08268236216776,2.1603424888079563,12,-2.5350008010864222,-2.0550003051757777,-2.7025012969970668,2.3599987030029332,2.0899982452392614,2,0.12627224064624176,1.1389947912485878,31.1299991607666,-1.003443077601879,29.69499969482422,6.560974702034834,31.43000030517578,0.12627224064624176
2313,2008-12-04,31.309999465942386,32.900001525878906,30.670000076293945,31.34499931335449,1800898.0,-0.004134893953783525,-2.3916407276651417,-0.07954501120564411,69.14985770949741,53.73349801210422,-1.0911787700660334,-2.1291747346266305,-1.1183817005052035,4.965176097071048,9.025161645090135,2.230001449584961,-0.5493461587511241,1.9372494697570843,-2.441124047324447,6.315622986838612,-0.2519372887836795,4.126436228297848,-3.935255990066814,63.02321774951556,12.352247017586201,2.189186758540764,12,-1.554998397827152,-1.9249992370605504,-2.590000152587894,2.4899997711181605,-1.3050003051757848,3,0.15298623730061234,1.5384616513223104,31.440000534057614,1.1389947912485878,31.1299991607666,-1.003443077601879,29.69499969482422,0.15298623730061234
2314,2008-12-05,30.0049991607666,31.040000915527344,29.5,30.95000076293945,1668223.0,-0.041679984906908274,1.7377747637010978,27.000163487743798,61.59967369397518,56.14130131076326,0.9405877639376286,-0.9069008063444812,-0.07501308538347473,6.210645886198648,8.812799406079652,1.8099994659423864,-0.1596383030712616,0.6552492141723647,-3.703755577314176,5.014254005658909,-1.5242531815709057,2.834751609915635,-2.1882350408907634,32.674381520191886,-22.70154197635604,2.1795023957432718,12,0.4100017547607422,-0.6199989318847656,-1.0774993896484375,3.7950000762939453,-0.5999984741210902,4,0.22262964170513722,-2.3916407276651417,31.309999465942386,1.5384616513223104,31.440000534057614,1.1389947912485878,31.1299991607666,0.22262964170513722
2315,2008-12-08,33.115001678466804,33.529998779296875,31.920000076293945,32.639999389648445,3504464.0,0.10364947857644746,1.4674375981081658,-0.5026470724771087,69.77491578844855,59.123943019127225,-1.854116834159619,-4.1534571528640924,-3.3295054324641384,3.061786441741752,9.668304732234013,3.5249996185302734,0.49785428825719436,3.716751670837411,-0.7922109414138987,8.22571428308872,1.462270364711756,5.971232976963066,-4.89157856611072,91.58220617246087,30.983965721829414,2.2544813061256543,12,-2.050002098083503,-3.730001449584968,-4.292501449584968,0.6849975585937429,-3.3250007629394602,0,0.052091148624122674,1.7377747637010978,30.0049991607666,-2.3916407276651417,31.309999465942386,1.5384616513223104,31.440000534057614,0.052091148624122674
2316,2008-12-09,35.345001220703125,35.665000915527344,32.529998779296875,32.674999237060554,3617354.0,0.06734106686415742,-1.1182426119309694,5.621029722371671,75.32392514101085,61.45126351185644,-3.8090062942852896,-6.260222112033322,-5.699920236173057,0.8126880572103587,10.20123902109681,3.1350021362304688,1.2666428902309725,5.664751148223878,0.4282334829005521,10.901268813547201,3.0464923155622188,8.283009980885542,-6.590920541652963,94.8094136690514,27.952913833320224,2.618258832661662,12,-3.21250057220459,-4.957500457763672,-6.622501850128174,-1.5450019836425781,-6.130001068115234,1,0.005092666542909852,1.4674375981081658,33.115001678466804,1.7377747637010978,30.0049991607666,-2.3916407276651417,31.309999465942386,0.005092666542909852
2317,2008-12-10,36.41999816894531,36.540000915527344,34.74499893188477,35.29999923706055,2065495.0,0.03041439839058535,1.6397002106491312,0.4194749437439737,79.92658593697331,64.27103707259857,-4.651214554204856,-7.045919934631293,-6.892034854070381,-0.28732593527659844,10.373648931976804,1.795001983642571,1.7628604748364722,6.326748180389405,0.34516289456917093,12.308333466209639,3.335955537479286,9.317540823299524,-6.836607061517888,98.29541575318045,23.939635094220264,2.9907926429101175,12,-3.8499975204467773,-5.594997406005859,-7.338747978210449,-2.6199989318847656,-8.379997253417969,2,-0.05917075474030087,-1.1182426119309694,35.345001220703125,1.4674375981081658,33.115001678466804,1.7377747637010978,30.0049991607666,-0.05917075474030087
2318,2008-12-11,35.70000076293945,36.41999816894531,34.81999969482422,36.14500045776367,2148145.0,-0.019769287265362534,2.216093117408907,-0.39732153500839573,76.57534455599853,67.52929125384483,-3.704711098254286,-6.039359818341637,-6.272533956401848,0.4214162385167768,10.478643246336294,1.5999984741210938,2.1392372861207605,5.228250694274902,-1.173525806620205,11.630027195170008,2.02736244382735,8.429138944722457,-5.142684282378042,88.06818120243143,8.148662149425789,3.200888250447554,12,-3.130000114440918,-4.875,-6.468750953674316,-1.9000015258789062,-7.7300014495849645,3,-0.06078436799069431,1.6397002106491312,36.41999816894531,-1.1182426119309694,35.345001220703125,1.4674375981081658,33.115001678466804,-0.06078436799069431
2319,2008-12-12,35.110000610351555,35.4900016784668,33.27000045776367,34.150001525878906,2406587.0,-0.016526614565240627,1.5813949362147584,-2.157302792874639,67.52336502146593,69.48084862657835,-2.836047491882873,-5.06561755632864,-5.837252548540633,0.9546224532524761,10.644873417304607,2.4300003051757812,2.2429918290808715,4.229750537872306,-2.265116982273163,10.724618058017775,0.9823167777995749,7.4771842979450405,-3.715108308894912,69.04761806465235,-7.987674854090628,3.247433760072734,12,-2.5399999618530202,-4.284999847412102,-5.878750801086419,-1.3100013732910085,-8.235000610351555,4,-0.14540020965080347,2.216093117408907,35.70000076293945,1.6397002106491312,36.41999816894531,-1.1182426119309694,35.345001220703125,-0.14540020965080347
2320,2008-12-15,34.759998321533196,36.20000076293945,34.59999847412109,35.79999923706055,1671318.0,-0.009968734911248278,-1.352943486407328,-1.083335320156736,63.15788693568159,69.58926793734479,-1.8908628790475959,-4.333728340308369,-5.510925315948491,1.2600684278940903,10.894740309259463,1.6000022888183665,2.352366264782354,3.4962483406066838,-2.9619688310178347,9.954465512231202,0.2671397547944281,6.725356926418943,-2.6447908141066563,55.610931527647324,-18.936659938301318,3.229108585812259,12,-1.7399978637695241,-3.934997558593743,-5.618748188018792,-0.9599990844726491,-8.249998092651357,0,-0.1540563260490827,1.5813949362147584,35.110000610351555,2.216093117408907,35.70000076293945,1.6397002106491312,36.41999816894531,-0.1540563260490827
2321,2008-12-16,34.0,34.43000030517578,33.150001525878906,34.25,2420054.0,-0.02186416450608375,3.196713110038272,0.24038440377067657,57.729039372344026,68.97339935059948,-0.7609655989499942,-3.182848557792923,-4.764256274364062,1.9763869208706382,10.625867462993796,1.6099967956542898,2.6113548903013353,2.384500026702881,-3.850358784140127,8.619358837545885,-0.7329293787186231,5.501929432124385,-1.2653214154393453,25.07370581589525,-44.87123406638371,3.1174294054215026,12,-0.9799995422363281,-3.174999237060547,-4.566249847412109,-0.20000076293945312,-6.209999084472656,1,-0.12382350248448992,-1.352943486407328,34.759998321533196,1.5813949362147584,35.110000610351555,2.216093117408907,35.70000076293945,-0.12382350248448992
2322,2008-12-17,34.29499053955078,34.84000015258789,33.334999084472656,34.72999954223633,3504464.0,0.008676192339728939,3.5953513834613613,1.7400360107421875,58.77647450674753,67.82080121696062,-0.6798837689444568,-3.0228356554374223,-4.988344747011055,1.6113653021326968,10.510026217424054,1.5050010681152344,2.9947801261155433,2.292241001129149,-3.568782500830636,8.153264503088934,-0.6382707498507472,5.2227527521090416,-1.144989013671875,35.01499049241143,-31.073544779768355,2.930511750979893,12,-1.2749900817871094,-3.469989776611328,-4.4512410163879395,-0.4949913024902344,-7.2249908447265625,2,-0.14812630961668816,3.196713110038272,34.0,-1.352943486407328,34.759998321533196,1.5813949362147584,35.110000610351555,-0.14812630961668816
2323,2008-12-18,34.075000762939446,34.5,33.419998168945305,34.29499053955078,3504464.0,-0.00641463295805933,2.428529908630202,0.5057131582409072,59.27095726436755,67.5620549470042,-0.029538128375527606,-2.2690265213882768,-4.701771099812682,1.7519889265964608,10.018648487239393,1.0800018310546946,3.112019564243731,1.6595011711120549,-3.4874071641954814,6.806409506419595,-0.9139529965417168,4.232955338765823,2.4650001525878977,30.327851424383066,-32.374072505294606,2.5734541676537694,12,0.1549997329711985,-3.249999999999993,-4.3712511062622,-0.27500152587889914,-4.829999923706048,3,-0.17710930923810486,3.5953513834613613,34.29499053955078,3.196713110038272,34.0,-1.352943486407328,34.759998321533196,-0.17710930923810486
2324,2008-12-19,34.455001831054695,34.799999237060554,32.549999237060554,33.549999237060554,3439300.0,0.011151901969391753,1.8213212028154664,-4.113839324420266,68.43535718443601,67.41321510211392,0.3219306820787793,-2.0902926440777563,-4.913975619617695,1.325321250032303,9.796470902069329,2.25,3.2153738432577725,1.6167521476745677,-2.619861253571777,5.853365548920916,-0.5015545529486047,3.73505884829774,2.0225990295410057,52.19183007150736,-12.99612487200536,2.1183067006231737,12,0.07999801635741477,-3.6300010681152415,-4.920001506805427,-1.12500190734864,-7.415000915527351,4,-0.18821657736367314,2.428529908630202,34.075000762939446,3.5953513834613613,34.29499053955078,3.196713110038272,34.0,-0.18821657736367314
2325,2008-12-22,33.299999237060554,34.200000762939446,33.299999237060554,34.200000762939446,1809100.0,-0.03352205870304503,1.0,-0.9944739737229074,58.59066841706022,65.5539643550083,1.6829109286410429,-0.7002629181529443,-3.7555577786127294,2.433333062036745,10.446339361757865,1.1550025939941406,3.2547419597360054,0.2897496223449778,-3.710482156780259,4.2899814014702145,-1.710366267217644,2.289865511907596,3.020497558593739,32.75107860938525,-31.13528554774502,2.0001158895626183,12,1.2450008392333913,-2.474998474121101,-3.9474992752075266,-0.17499923706055398,-6.724998474121104,0,-0.19294292445238204,1.8213212028154664,34.455001831054695,2.428529908630202,34.075000762939446,3.5953513834613613,34.29499053955078,-0.19294292445238204
2326,2008-12-23,33.0,33.889999389648445,32.94499969482422,33.474990844726555,1178538.0,-0.009008986304320232,-2.230815378997364,0.5277667104649688,56.18067242448996,62.91552952028793,1.8051178005870767,-0.2587700072774126,-3.5042381036409296,2.636537880595995,10.720628637978452,0.9449996948242259,3.5022794064715868,-0.10849962234497212,-3.9994943535922616,3.782495108902321,-2.053996987968617,1.8369977432786726,3.1696768933105446,19.650680481750847,-41.324925821192735,1.945497365623646,12,1.4849987030029297,-2.174999237060547,-3.6475000381469727,0.125,-6.670000076293949,1,-0.1966666597308534,1.0,33.299999237060554,1.8213212028154664,34.455001831054695,2.428529908630202,34.075000762939446,-0.1966666597308534
2327,2008-12-24,31.5,33.39500045776367,31.5,32.724990844726555,635380.0,-0.045454545454545414,-2.093901421257832,2.5789778020495593,50.67905931453421,60.03816449345856,2.8315948395876447,1.2821578453031037,-1.9183825627194366,4.011516469135145,10.729005765794923,1.8950004577636719,3.296500506823996,-1.5927495956420898,-5.508262867640596,2.32276367635642,-3.550506231641343,0.36500704035716325,4.524889787060545,0.0,-58.208457225024574,1.9577566359992544,12,2.3500003814697266,-0.6749992370605469,-2.4099998474121094,1.625,-4.110000610351559,2,-0.11777774871341762,-2.230815378997364,33.0,1.0,33.299999237060554,1.8213212028154664,34.455001831054695,-0.11777774871341762
2328,2008-12-29,32.09000015258789,32.18000030517578,31.71500015258789,32.0,1252260.0,0.01873016357421875,2.444439734949632,-0.07347006140930026,57.85312258931971,58.963693112108984,1.8725867106477665,0.7561275182276148,-2.344267261142619,3.2973790839948407,10.617002052848552,0.6800003051757812,2.755291174533454,-1.018749427795413,-4.914067293177588,2.876568437586762,-2.966408360486497,0.9289095048956746,3.6633962472490182,17.878796636129778,-41.760149383978906,1.9476589326910867,12,1.760000228881836,-1.2649993896484375,-3.060000419616699,0.7199993133544922,-2.149999618530277,0,-0.15643504000914865,-2.093901421257832,31.5,-2.230815378997364,33.0,1.0,33.299999237060554,-0.15643504000914865
2329,2008-12-30,33.150001525878906,33.150001525878906,32.115001678466804,32.490001678466804,1000536.0,0.03303213986446596,2.136363899083873,7.3333192048488165,50.15590161087567,57.51902807601943,0.5647062353824879,-0.1775097332332365,-3.2628152483892165,2.115589327363878,10.917893945357694,1.0600013732910156,2.0072451938797613,-0.04474811553954794,-3.8591174412886033,3.7696212102095075,-1.9519327784140756,1.8624365473349798,2.3481910899677914,61.11115035695682,5.285083341296193,1.9071846628745281,12,0.019998550415039062,-2.225001335144043,-4.280001640319824,-1.0125064849853516,-3.06500244140625,1,-0.11779790367722986,2.444439734949632,32.09000015258789,-2.093901421257832,31.5,-2.230815378997364,33.0,-0.11779790367722986
2330,2008-12-31,33.595001220703125,34.389999389648445,33.259998321533196,33.810001373291016,415393.0,0.01342382124709185,-1.5536575588687793,-0.32575788226454705,40.730912126803425,55.63034727095936,-0.0703221746900411,-0.33239211770164445,-3.6093712963581694,1.5142263963691178,11.166786216875202,1.2399978637695384,1.3359729514020344,0.20525150299071981,-3.2363259954894374,3.646829001470877,-1.5155372462493588,1.9260402522307984,1.6632998381927706,72.49140702960399,20.704343239484302,1.7207887492400789,12,-0.4250011444091797,-2.020000457763672,-5.177501201629639,-1.867502212524407,-1.4650001525878906,2,-0.19511832317291966,2.136363899083873,33.150001525878906,2.444439734949632,32.09000015258789,-2.093901421257832,31.5,-0.19511832317291966
2331,2009-01-02,35.68000030517578,35.68000030517578,33.595001220703125,33.595001220703125,1189681.0,0.062062777458325113,1.0,-9.697663277798478,46.459334160765145,54.26177612140576,-2.1142923804989806,-2.1703118370811083,-5.5885283220350175,-0.7100526582293227,11.972854917712391,2.0849990844726562,1.005613004438274,2.0627505302429228,-1.3513013647706344,5.47680242525648,0.35572458273614416,3.7697764777497014,-4.180000305175781,100.0,51.861282880979644,1.7070259475067784,1,-2.0900001525878906,-3.4449996948242188,-7.555000305175781,-3.952501296997063,-2.9099998474121094,4,-0.2551849625661452,-1.5536575588687793,33.595001220703125,2.136363899083873,33.150001525878906,2.444439734949632,32.09000015258789,-0.2551849625661452
2332,2009-01-05,35.40999984741211,36.0,34.595001220703125,35.71500015258789,1827496.0,-0.007567277338966449,2.21142578125,-0.14628318422160017,48.549993209828514,53.07055789312365,-1.8656922659503579,-1.6734372102591024,-5.130467166438599,-0.551499605940009,12.685272902501431,1.404998779296875,0.7741221864334875,1.594250106811522,-1.7476783614093065,4.936178575032347,-0.07671412729889227,3.2652143409219363,-3.826399841308593,86.23103445513034,41.360927968998034,1.6709642341104127,1,-1.6599998474121094,-2.839999198913574,-7.036250114440918,-3.6825008392333913,-4.754999160766598,0,-0.25642473772474916,1.0,35.68000030517578,-1.5536575588687793,33.595001220703125,2.136363899083873,33.150001525878906,-0.25642473772474916
2333,2009-01-06,36.099998474121094,36.36000061035156,35.064998626708984,35.650001525878906,1438779.0,0.019485982199443974,1.6701038225578102,-1.4753983540535809,54.90098766830966,51.5667390579985,-2.501272785227414,-2.0935172424366897,-5.626957455604241,-1.3526195072011689,13.122434420162621,1.2950019836425781,0.7056976655004092,2.0447487831115723,-1.2268872561803619,5.31638482240351,0.4089307634656052,3.6805668027575393,-4.3397424682617185,93.87509536745563,49.91260103850102,1.6358180196459688,1,-2.1699981689453125,-3.5299978256225586,-7.614998817443848,-4.372499465942376,-5.40999794006348,1,-0.24127422306448476,2.21142578125,35.40999984741211,1.0,35.68000030517578,-1.5536575588687793,33.595001220703125,-0.24127422306448476
2334,2009-01-07,36.685001373291016,36.72999954223633,35.755001068115234,35.849998474121094,2087477.0,0.016205067143958196,1.1081065476755072,1.8555745820758875,59.3130433691341,51.647002941562256,-3.058297018137587,-2.2687305430084876,-5.969140203827312,-2.065311283095113,14.10442229316518,0.9749984741210938,0.6084157399147756,2.2957515716552734,-0.5741303019208459,5.165633445231396,0.8608106348672138,3.730692508443333,-4.64876069116211,98.70322325315509,53.89202818695125,1.4349409367880612,1,-2.5700016021728516,-4.020001411437988,-8.105001449584961,-4.957502365112298,-7.005001068115234,2,-0.18386263014137938,1.6701038225578102,36.099998474121094,2.21142578125,35.40999984741211,1.0,35.68000030517578,-0.18386263014137938
2335,2009-01-08,34.84000015258789,36.099998474121094,34.299999237060554,36.099998474121094,2070269.0,-0.05029306669309275,1.8571454521784563,-1.5089747865375918,53.67776326201756,51.36890192350977,-1.0860875378841541,-0.303427492034686,-3.8735730412353107,-0.3568304119770431,14.03220541064889,2.3850021362304616,0.47312381810831994,0.36450042724609233,-2.4472321707320646,3.176233025224249,-1.0413658717429897,1.7703667262351743,-2.4282587616503903,39.71290585176091,-7.281209358955394,1.4058662989890789,1,-0.7250003814697266,-2.1750001907348633,-6.260000228881836,-3.1125011444091726,-5.534999847412109,3,-0.1364810863171605,1.1081065476755072,36.685001373291016,1.6701038225578102,36.099998474121094,2.21142578125,35.40999984741211,-0.1364810863171605
2336,2009-01-09,35.525001525878906,36.31999969482422,34.81999969482422,35.2400016784668,1429785.0,0.019661348171381432,-1.666657624451957,-0.22619065640128247,55.2074989017804,51.872061877648235,-1.5368691518376139,-1.0269020702395437,-4.285855929859821,-1.1363159900018047,13.373347994174365,1.5,0.1868019749452614,1.0405017852783232,-1.7840724121775366,3.8650759827341794,-0.37178531344960675,2.452788884006253,-2.7677994828374963,50.41161049277076,1.8236379652818258,1.4122870987279286,1,-1.3025016784667969,-2.860001564025879,-6.945001602172852,-3.797502517700188,-6.84000205993652,4,-0.09556651124393378,1.8571454521784563,34.84000015258789,1.1081065476755072,36.685001373291016,1.6701038225578102,36.099998474121094,-0.09556651124393378
2337,2009-01-12,34.264999389648445,35.60499954223633,34.24499893188477,35.25,1238334.0,-0.03546803890529282,-1.653655777117828,-3.456144342867826,50.739293696729774,51.08163644513825,0.174997674060414,0.06679993319740873,-2.9067408753049264,0.030655838699381377,12.338033955107578,1.3600006103515554,0.11202932720992465,-0.11175041198729474,-2.7858510433432997,2.56235021936871,-1.4488007276652937,1.2252999036907042,-1.189973546671439,0.8048471972343858,-48.02362149208414,1.3370503156780018,1,0.1575012207031179,-1.1499996185302805,-5.628749370574958,-2.5375003814697266,-7.369998931884773,0,-0.043630496381576345,-1.666657624451957,35.525001525878906,1.8571454521784563,34.84000015258789,1.1081065476755072,36.685001373291016,-0.043630496381576345
2338,2009-01-13,33.529998779296875,33.955001831054695,32.88499069213867,33.63499069213867,2662454.0,-0.02145047784748,1.8724584103511657,0.10659070841014437,46.497529765017106,50.675150684487285,1.2692146282646704,0.6649882007292973,-2.0811176129180815,0.6836941248689072,11.008377545247383,1.3800086975097727,0.08312859345120671,-0.7382509231567411,-3.3619051102231694,1.8854032639096872,-2.050078016689959,0.5735761703764766,3.200000762939453,16.775204227210587,-30.32130917065301,1.311827093533215,1,1.277496337890625,-0.41499900817871094,-4.384998798370361,-2.309999465942383,-6.634998321533203,1,-0.0857440559892455,-1.653655777117828,34.264999389648445,-1.666657624451957,35.525001525878906,1.8571454521784563,34.84000015258789,-0.0857440559892455
2339,2009-01-14,30.0049991607666,33.86999893188477,29.75,33.77000045776367,3826754.0,-0.1051297270164766,1.0781844919258707,35.85991716019329,39.422155042213305,50.52973323064394,4.806651055695703,3.992628446602822,1.4730069515501754,4.07729946574517,10.722277574845783,4.119998931884773,0.1750299784101088,-4.008000469207765,-7.215249651047735,-0.8007512873677989,-5.61162506012775,-2.40437587828778,6.648100204467774,3.8812659453772484,-43.169711883215356,1.6036245909199836,1,3.2350006103515625,3.1100006103515625,-0.4349985122680664,1.1800003051757812,-2.0149993896484375,2,0.022829574819208664,1.8724584103511657,33.529998779296875,-1.653655777117828,34.264999389648445,-1.666657624451957,35.525001525878906,0.022829574819208664
2340,2009-01-15,29.40500068664551,30.68000030517578,28.78499984741211,30.29999923706055,2854082.0,-0.019996616927276056,1.2900298145550908,0.23771533654686428,38.67717159823745,49.665048501474196,5.307985328760484,4.396273240648025,2.0888276722559382,4.550182029596645,10.324426428675812,1.8950004577636719,0.097587252273307,-4.340249061584469,-8.12672004673281,-0.553778076436128,-6.23348455415864,-2.4470135690102985,6.9719747039794875,8.228279386712142,-40.54175119498407,1.8932354925741712,1,3.3524990081787074,3.3524990081787074,0.4949998855590785,1.7799987792968714,-5.605001449584961,3,0.009352137803389393,1.0781844919258707,30.0049991607666,1.8724584103511657,33.529998779296875,-1.653655777117828,34.264999389648445,0.009352137803389393
2341,2009-01-16,29.790000915527344,31.28000068664551,29.5,30.170000076293945,2516912.0,0.013093018870653728,-2.708330932593184,0.42458075556701624,44.20732251003877,49.1825295348309,4.469657321929638,3.878554259592562,1.6354729770928031,4.043484924318079,10.4084306582183,1.875,0.07537731808128001,-3.744748878479001,-7.919746212225746,0.4302484552677477,-5.832247545352374,-1.6572502116056285,6.1314559425048785,14.736086702143725,-38.54227926802347,2.0874986668733744,1,2.967498779296875,2.967498779296875,0.4349989891052246,1.1849994659423828,-8.5,4,-0.016280651072379415,1.2900298145550908,29.40500068664551,1.0781844919258707,30.0049991607666,1.8724584103511657,33.529998779296875,-0.016280651072379415
2342,2009-01-19,29.21500015258789,30.53000068664551,28.670000076293945,30.26499938964844,1929331.0,-0.019301804137902723,1.3544284238075401,2.7631619894694137,40.250936857668776,47.554746111426354,4.552196022803436,4.272515441555271,2.1225839463949754,4.497159556781611,10.467299157656985,1.860000610351566,0.11158230225088062,-4.0657501220703125,-8.644587456833044,0.5130872126924189,-6.355168789451682,-1.7763314546889468,6.2782692848071235,10.312202371607675,-45.484109538734515,2.2894186673813657,1,3.484999656677246,3.484999656677246,2.0450005531311035,1.4849987030029297,-9.854999542236332,0,-0.01814138914521124,-2.708330932593184,29.790000915527344,1.2900298145550908,29.40500068664551,1.0781844919258707,30.0049991607666,-0.01814138914521124
2343,2009-01-20,28.040000915527344,29.809999465942386,27.81999969482422,29.229999542236328,2259975.0,-0.04021903922380998,-1.4417159105536033,1.1333328489269756,32.80619418343554,44.60954064634874,4.988214275735203,5.24090983482192,3.284493853354899,5.518817650201157,10.631548833410534,1.9899997711181676,-0.12008066288858288,-4.938999366760257,-10.060694762575842,0.18269602905532878,-7.499847064668046,-2.378151668852464,6.907406972979587,3.636384271843554,-49.36073517366118,2.560847697907792,1,4.029998779296875,4.23499870300293,3.6574997901916504,2.0674991607666016,-8.980001449584957,1,-0.04083453710337148,1.3544284238075401,29.21500015258789,-2.708330932593184,29.790000915527344,1.2900298145550908,29.40500068664551,-0.04083453710337148
2344,2009-01-21,27.96999931335449,28.56999969482422,27.10000038146973,27.690000534057614,3523084.0,-0.002496490723510991,-1.0136989522640127,-0.23529336338078738,30.583364003205006,42.04349628425846,4.125866442084938,5.059567427988245,3.343224244880286,5.423135632221726,11.270368166012142,1.4699993133544886,-0.39789825070451457,-4.684750843048096,-10.21761200366775,0.8481103175715567,-7.4511814233579265,-1.9183202627382698,6.264667755784171,20.813370056636217,-28.4902392587274,2.766430580309827,1,3.740000724792484,3.9450006484985387,3.7275013923645055,2.1375007629394567,-10.484998703002926,2,-0.038433996495579104,-1.4417159105536033,28.040000915527344,1.3544284238075401,29.21500015258789,-2.708330932593184,29.790000915527344,-0.038433996495579104
2345,2009-01-22,26.875,28.95000076293945,26.875,28.70000076293945,2887916.0,-0.039149064720629845,-1.2739724882057932,-6.517888283378734,17.37682095524268,37.84008762353204,4.439024050018634,5.953796083593772,4.359836254665279,6.347275996642807,11.869246824798097,2.0750007629394496,-0.8803559949157673,-5.458500194549558,-11.551373679502944,0.6343732904038291,-8.504936937026251,-2.4120634520728643,6.50350706661839,0.0,-41.11907979374166,3.0464367424766934,1,4.364999771118164,4.927499771118164,4.822500705718994,3.2325000762939453,-8.555000305175781,3,0.04148836357648977,-1.0136989522640127,27.96999931335449,-1.4417159105536033,28.040000915527344,1.3544284238075401,29.21500015258789,0.04148836357648977
2346,2009-01-23,26.51000022888184,27.07999992370605,25.479999542236328,26.9950008392334,3145556.0,-0.013581386832303699,3.8855064529656107,0.2657536479986943,17.25535036323116,34.119649475365534,3.7892449315344017,6.1215043252060575,4.719251761290884,6.50115468957345,12.825865649897954,1.600000381469723,-1.5377455455155484,-5.498999977111811,-12.111550797934743,1.1135508437111206,-8.805275387523277,-2.1927245667003454,5.958015848409975,20.3960485788368,-14.39634910157893,3.3062754104114664,1,3.207500457763672,4.594999313354489,5.412500381469723,3.3050003051757777,-8.545000076293949,4,-0.10222561178512646,-1.2739724882057932,26.875,-1.0136989522640127,27.96999931335449,-1.4417159105536033,28.040000915527344,-0.10222561178512646
2347,2009-01-26,27.790000915527344,27.96999931335449,25.63999938964844,26.20000076293945,3577941.0,0.04828369202543348,1.3897472514574136,-3.2783467044203554,20.698191436359124,31.253056327736864,1.6697695612598658,4.795159064007223,3.4982329850849787,5.0317788670989145,14.065309373821632,2.3299999237060476,-2.0216665678127974,-4.033499336242677,-10.909090852893641,2.8420921804082866,-7.471295094568163,-0.5957035779171953,3.559932516155591,53.34876244787273,24.954659167158226,3.437795758325482,1,1.8849983215332067,3.3149986267089844,4.132499694824219,2.0049991607666016,-9.915000915527344,0,-0.23389707757685607,3.8855064529656107,26.51000022888184,-1.2739724882057932,26.875,-1.0136989522640127,27.96999931335449,-0.23389707757685607
2348,2009-01-27,27.06999969482422,27.790000915527344,26.40500068664551,27.790000915527344,2123671.0,-0.02590864328834308,2.847216335353697,-0.4528309129601318,16.41635530418563,28.6968563568449,1.5388834399859874,5.396471233165798,4.27103287812875,5.588229903662295,15.371734176708756,1.3850002288818324,-2.6596340925974964,-4.502500534057617,-11.696285555810817,2.691284487695583,-8.099393044934217,-0.9056080231810171,3.3407443145472584,45.821313926388505,25.23355465481321,3.5968925108766006,1,1.3100004196166992,4.034999847412109,4.852500915527344,2.7250003814697266,-7.594999313354492,1,-0.2848171101363851,1.3897472514574136,27.790000915527344,3.8855064529656107,26.51000022888184,-1.2739724882057932,26.875,-0.2848171101363851
2349,2009-01-28,29.2450008392334,29.6200008392334,27.6200008392334,27.69499969482422,2730718.0,0.08034729105759975,-1.3529427604289967,-2.1527757173737974,30.897927782823075,27.83249593290997,-0.8440182105081782,3.071388836792025,2.2135557854695342,3.2798262975397847,16.206957488855007,2.5500011444091797,-3.1475941294213357,-2.132249355316162,-9.357663137091166,5.093164426458838,-5.744956246203664,1.4804575355713396,0.3768240553964546,90.94203182322661,69.76727778617989,3.6127068908875,1,-0.8650007247924805,1.8599987030029297,3.2824997901916504,0.5499992370605469,-10.985000610351559,2,-0.34826469758986656,2.847216335353697,27.06999969482422,1.3897472514574136,27.790000915527344,3.8855064529656107,26.51000022888184,-0.34826469758986656
2350,2009-01-29,27.040000915527344,29.440000534057614,26.690000534057614,29.184999465942386,2843953.0,-0.07539749907437021,1.0715625527573989,-1.3838690107758989,23.755032083329084,25.560019218831115,1.1065973378982932,5.017368239221227,4.508044884654321,5.3023592225200105,16.702666977747278,2.75,-3.618866105982516,-4.009499263763427,-11.404038938474834,3.3850404109479797,-7.706769101119129,-0.3122294264077219,-1.5600013732910156,37.68118078664745,19.370057457674967,3.697269837355704,1,0.9649991989135742,4.064998626708984,5.6399993896484375,2.7549991607666016,-8.020000457763672,3,-0.35336538393713424,-1.3529427604289967,29.2450008392334,2.847216335353697,27.06999969482422,1.3897472514574136,27.790000915527344,-0.35336538393713424
2351,2009-01-30,26.57500076293945,27.61000061035156,26.07500076293945,27.03000068664551,2206146.0,-0.017196750622921586,-1.1099655366335388,0.212121319903933,24.98374348560513,23.86366439971293,1.1930524263697109,5.022791166248457,5.063005683399233,5.595424993749649,16.816505006663007,1.5349998474121094,-3.728337187309524,-4.0192494392395055,-11.334134674617768,3.2956357961387575,-7.6766920569286405,-0.361806821550374,-1.0158012008666972,23.492488259985745,2.8443775582913986,3.657442617689132,1,1.069998741149906,4.5299987792968786,6.10999965667725,3.2199993133544957,-8.335000991821286,4,-0.31063032290209236,1.0715625527573989,27.040000915527344,-1.3529427604289967,29.2450008392334,2.847216335353697,27.06999969482422,-0.31063032290209236
2352,2009-02-02,26.32999992370605,26.649999618530273,25.32999992370605,26.114999771118164,1948803.0,-0.00921922228408989,2.0877202375375417,-0.4725278871184626,25.806460296200385,23.085916190020136,1.101627086186852,4.7986941478510445,5.410353798047744,5.675380531739112,16.914855936483146,1.3199996948242223,-3.7982563878806594,-3.810250282287601,-10.992551766429433,3.37205120185423,-7.401401024358517,-0.21909954021668554,3.1100006103515625,23.310018335440734,2.082287477157461,3.5911507420709166,2,1.1450004577636754,4.69999980926514,6.32499980926514,3.465000152587894,-6.3649997711181605,0,-0.31769843506861484,-1.1099655366335388,26.57500076293945,1.0715625527573989,27.040000915527344,-1.3529427604289967,29.2450008392334,-0.31769843506861484
2353,2009-02-03,27.38999938964844,27.54999923706055,26.13999938964844,26.645000457763672,2635594.0,0.04025824037272496,1.6478904517825048,3.4651088518657254,39.46838833455703,24.073141115725925,-0.06735448414250911,3.217678111890887,4.490662740678143,4.471509739328358,16.712489507120665,1.4099998474121094,-4.007764180295315,-2.3147508621215778,-9.015622530856167,4.386120806613011,-5.66518669648887,1.0356849722457149,1.9678011322021405,48.01862532211523,23.580619698558422,3.350435834367294,2,0.08500099182128551,3.6400003433227504,4.947501182556149,2.4050006866455043,-6.994998931884769,1,-0.3473895436903319,2.0877202375375417,26.32999992370605,-1.1099655366335388,26.57500076293945,1.0715625527573989,27.040000915527344,-0.3473895436903319
2354,2009-02-04,29.940000534057614,30.440000534057614,27.399999618530273,27.68000030517578,3612040.0,0.09309971526954097,-1.1560277931650649,3.0335617034567672,51.86216374113708,27.904845869714194,-2.5798191704559805,0.14382304632198029,2.107691260733997,1.7859750997542676,15.936028557086379,3.0500011444091726,-4.056155775185037,0.5725003242492654,-5.273590055947611,6.418590704446146,-2.3505448658491765,3.4955455143477074,-4.6100006103515625,90.21526535658084,61.094348423038035,2.92304519009844,2,-2.0550003051757812,1.0899991989135778,2.397500038146976,-0.14500045776366832,-8.940000534057614,2,-0.34953239699123073,1.6478904517825048,27.38999938964844,2.0877202375375417,26.32999992370605,-1.1099655366335388,26.57500076293945,-0.34953239699123073
2355,2009-02-05,30.084999084472656,30.145000457763672,28.625,29.114999771118164,2779295.0,0.004842970869359364,1.788986394855418,0.4292031925299465,51.044241023986004,31.659167054242502,-2.4826741643014714,-0.3959752809438939,2.0104126653393237,1.5044312558891484,15.906713112029912,1.5200004577636719,-3.8736766429111,0.9552489280700698,-4.311842903838063,6.222340759978199,-1.6782969878839964,3.588794844024136,-4.652799148559573,93.0528100355641,59.54651341424835,2.633545915954065,2,-2.199998855590824,0.9450006484985352,1.962501049041748,-0.28999900817871094,-9.714998245239258,3,-0.3930529903753225,-1.1560277931650649,29.940000534057614,1.6478904517825048,27.38999938964844,2.0877202375375417,26.32999992370605,-0.3930529903753225
2356,2009-02-06,32.130001068115234,32.240001678466804,30.10000038146973,30.239999771118164,3615714.0,0.0679741414616839,1.028434827963676,1.9484563246348998,59.34594413054161,35.95336179804056,-4.075193232425892,-2.854726556067,-1.9121604708516315e-06,-0.6295668890567967,16.07785247745161,2.1550025939941477,-3.590062760256245,3.1700009346008287,-1.4022651576319163,7.742267026833577,0.8838678884844526,5.456133980717205,-6.59764512023926,98.40809576819886,59.40807209462129,2.2861330461163742,2,-3.3450002670288086,-1.100001335144043,0.24249935150146484,-2.335000991821289,-10.795001983642578,4,-0.40802988405006624,1.788986394855418,30.084999084472656,-1.1560277931650649,29.940000534057614,1.6478904517825048,27.38999938964844,-0.40802988405006624
2357,2009-02-09,32.77000045776367,33.0,31.61000061035156,31.8799991607666,2185390.0,0.019919059084114066,1.0592577731499129,0.47089983399014035,65.70384433203559,41.42974946780166,-4.39686866563563,-3.8076925635727292,-0.6224095300464967,-1.3372224913048996,16.662104229946745,1.389999389648441,-2.9809079399452827,3.8847502708435044,-0.35945360488956624,8.128954146576575,1.762648332976969,6.00685220871004,-6.969338680664066,96.64723729194331,50.97739000009075,2.122101937866536,2,-3.6050004959106445,-1.7400007247924805,0.1424999237060547,-2.9750003814697266,-11.985000610351562,0,-0.44339336233372395,1.028434827963676,32.130001068115234,1.788986394855418,30.084999084472656,-1.1560277931650649,29.940000534057614,-0.44339336233372395
2358,2009-02-10,30.65500068664551,32.44499969482422,30.63999938964844,32.330001831054695,2362924.0,-0.06454073059425569,-1.1172977683510459,-1.8820210150937533,57.848584759858134,44.424266909694445,-1.9219736031678707,-2.022835882682241,1.4874189438421972,0.7153381272880814,17.801782269730708,2.130001068115231,-2.3462967187868493,1.9135004043579151,-1.834005789660953,5.66100659837678,0.03974730734848109,3.787253501367349,-4.422378616171883,58.125015114033964,8.926363203583996,1.8737530970094327,2,-1.490000724792484,0.37499904632568004,2.504999637603756,-0.860000610351566,-10.284999847412113,1,-0.3487196312057038,1.0592577731499129,32.77000045776367,1.028434827963676,32.130001068115234,1.788986394855418,30.084999084472656,-0.3487196312057038
2359,2009-02-11,30.690000534057614,31.20000076293945,30.059999465942386,30.5,1841697.0,0.001141733701782277,-1.1308403551584798,-0.11343307716045281,61.888437547215624,48.661311961237395,-1.9338048151149536,-2.112178364407278,1.4585087776318026,0.546095641777061,17.65162135959019,1.1400012969970632,-1.8055967799508679,1.914250183105466,-1.89390796193155,5.722408328142485,0.010171110586956189,3.8183292556239756,-4.051335787812402,47.200012207031165,-7.882298499842861,1.904079072518509,2,-1.5250005722045863,0.33999919891357777,2.5599999427795446,-0.8950004577636683,-9.595001220703125,2,-0.33545128371272825,-1.1172977683510459,30.65500068664551,1.0592577731499129,32.77000045776367,1.028434827963676,32.130001068115234,-0.33545128371272825
2360,2009-02-12,29.68000030517578,30.489999771118164,29.149999618530273,30.48500061035156,2272755.0,-0.03290974947234049,2.2883494736645025,-4.236831802439452,59.4967023676373,52.49608517035208,-0.5698662197520505,-1.1389121275936454,2.518920765630682,1.4140584249563553,17.014836148997244,1.5400009155273402,-1.1176975531255948,0.8904999732971177,-2.9291929305586706,4.7101928771529025,-1.0193464786307729,2.8003464252250083,-2.659655443705283,13.766250237180017,-43.81566915264082,1.9098464519278924,2,-0.5150003433227539,1.1449995040893555,3.7099995613098145,0.20999908447265625,-8.460000991821293,3,-0.29245283746382267,-1.1308403551584798,30.690000534057614,-1.1172977683510459,30.65500068664551,1.0592577731499129,32.77000045776367,-0.29245283746382267
2361,2009-02-13,29.30500030517578,30.649999618530273,29.059999465942386,30.190000534057614,2866363.0,-0.012634770759574643,-1.3127242865485707,1.099378749537972,54.79885663024922,55.71746254080195,0.26050348355378006,-0.8454571972913065,2.8947529736915882,1.6670297531457337,16.669794595617805,1.590000152587887,-0.8244301180653437,0.5397500038146958,-3.259300665798648,4.338800673428036,-1.359775330991976,2.4392753386213677,-1.925876135393512,6.218294569140084,-49.755192802198124,1.8995253348066707,2,0.2649993896484375,1.5199995040893555,4.0849995613098145,0.5849990844726562,-7.329999923706055,4,-0.30489675389507853,2.2883494736645025,29.68000030517578,-1.1308403551584798,30.690000534057614,-1.1172977683510459,30.65500068664551,-0.30489675389507853
2362,2009-02-16,28.684999465942386,29.68000030517578,28.684999465942386,29.15500068664551,1255107.0,-0.021156827598595607,-3.2340351275891024,0.531074688304833,55.14822898733977,57.459667057777814,1.3965541037474765,-0.2816382886846327,3.498404915579723,2.1645487161096426,15.976206445303214,0.9950008392333949,-0.17732460619188473,-0.05375080108642294,-3.8469817162656703,3.7394801140928244,-1.9503662586760484,1.8428646565032025,-0.9686227463470551,0.0,-54.892413789385486,1.8966154575896244,2,1.5150003433227504,1.782500267028805,4.758750438690182,1.2049999237060511,-6.75,0,-0.2562314979366258,-1.3127242865485707,29.30500030517578,2.2883494736645025,29.68000030517578,-1.1308403551584798,30.690000534057614,-0.2562314979366258
2363,2009-02-17,26.895000457763672,28.145000457763672,26.770000457763672,28.059999465942386,2997807.0,-0.06240191882534196,1.0599235632389186,2.4787148561781778,42.320260765704425,56.39945561606307,3.4743147167445017,1.4948222331857934,5.255108966877032,3.7966226134241516,15.238607503853569,1.9149990081787145,0.45113906418868766,-1.7864997863769538,-5.65789189519171,2.0848923224378026,-3.722195840784334,0.14919626803042618,6.104999542236328,2.821670234513452,-45.54809092792856,1.9356960544073791,2,2.989999771118164,2.747500419616699,6.873749732971191,3.107499122619629,-5.130001068115231,1,-0.22717979201921945,-3.2340351275891024,28.684999465942386,-1.3127242865485707,29.30500030517578,2.2883494736645025,29.68000030517578,-0.22717979201921945
2364,2009-02-18,26.895000457763672,27.34000015258789,26.04999923706055,27.15500068664551,1876003.0,0.0,3.095246457019495,0.22317635213124115,49.44635187381874,56.22191237715559,3.3491576209022433,1.486363290866393,5.263198036983084,3.654019354306655,14.319050866604677,1.2900009155273402,1.1083218204102394,-1.7327498435974107,-5.6749381717953895,2.209438484600568,-3.7038440076964,0.23834432050157872,5.980399551391599,18.36959023105862,-30.057077238007633,1.9710941640989903,2,2.6299991607666016,2.7049989700317383,7.06624698638916,4.024999618530273,-5.284999847412113,2,-0.24261013227262196,1.0599235632389186,26.895000457763672,-3.2340351275891024,28.684999465942386,-1.3127242865485707,29.30500030517578,-0.24261013227262196
2365,2009-02-19,27.989999771118164,28.29999923706055,26.729999542236328,27.30500030517578,2472505.0,0.040713861116087324,1.406132754550961,-2.634611011260647,55.15482320164129,55.756232273944455,2.152040750315244,0.5050754410522487,4.088918544744004,2.4641283764204047,13.397108355255053,1.5699996948242223,1.4638267103638718,-0.6935005187988281,-4.562172608848954,3.175171571251301,-2.627836563823891,1.2408355262262347,4.612384207153319,42.17392115601899,-9.01816905680537,1.9343360450250642,2,1.5349998474121094,1.1750001907348633,5.1875,2.9300003051757812,-7.135000228881836,3,-0.24633799621814823,3.095246457019495,26.895000457763672,1.0599235632389186,26.895000457763672,-3.2340351275891024,28.684999465942386,-0.24633799621814823
2366,2009-02-20,23.79999923706055,25.29999923706055,22.82500076293945,24.26000022888184,14602274.0,-0.1496963404187348,-1.053942398022048,-0.671534818189159,42.84097148918593,53.21591306918337,5.628014227687935,4.723833075156474,8.077425592794679,6.524568470941983,12.431947612242208,5.1649990081787145,1.3362254264183946,-4.748001003265376,-9.097199054345776,-0.3988029521849761,-6.922600028805576,-2.573401977725176,8.540289351562496,14.22317343879827,-38.822971153921316,2.1745990255402003,2,3.8350009918212855,4.112501144409176,8.957500457763668,7.120000839233395,-4.29999923706055,4,-0.10840336161391861,1.406132754550961,27.989999771118164,3.095246457019495,26.895000457763672,1.0599235632389186,26.895000457763672,-0.10840336161391861
2367,2009-02-23,21.290000915527344,22.88500022888184,21.1299991607666,22.100000381469727,7093554.0,-0.1054621177308579,-2.1061884016629397,1.760864607563865,34.048120253948696,50.57141701297122,7.0831964407674874,7.085159356229106,10.31795400253704,8.89588153800139,12.08002991069762,2.670000076293949,1.1265201681284935,-6.932999324798583,-12.35886774887517,-1.5071309007220002,-9.645933536836875,-4.220065112760292,10.479370403554686,2.231544673057303,-49.32517825888762,2.712934212038292,2,4.874999046325684,5.774998664855957,11.467498779296875,9.629999160766602,-0.1700000762939453,0,0.03217470345164686,-1.053942398022048,23.79999923706055,1.406132754550961,27.989999771118164,3.095246457019495,26.895000457763672,0.03217470345164686
2368,2009-02-24,19.36000061035156,21.184999465942386,18.75,21.030000686645508,9603809.0,-0.09065289911604402,1.4595983581369174,2.061729848612937,21.405402663504375,46.07330202589219,8.09364163278568,8.862304781192353,11.97371295748318,10.688137883947459,11.91146342989591,2.5400009155273438,0.5042766158473597,-8.477499675750735,-15.191058252509745,-1.763941098991726,-11.834278964130238,-5.120720387371232,11.558220936065236,6.387441456375598,-38.6153421688218,3.356779288379504,2,5.339999198913578,6.514999389648441,13.339999198913578,11.559999465942386,2.3199996948242223,1,0.13300613504185566,-2.1061884016629397,21.290000915527344,-1.053942398022048,23.79999923706055,1.406132754550961,27.989999771118164,0.13300613504185566
2369,2009-02-25,19.059999465942386,20.309999465942386,18.854999542236328,19.799999237060547,7594810.0,-0.01549592639210795,-1.5304354893014354,0.4431136151564509,20.450283535977803,41.7348110445967,7.342589240932469,8.811940781935466,12.009352827960488,10.82481828785438,12.71680138003256,1.4549999237060582,-0.36510378068200566,-8.268250751495358,-16.000182175199814,-0.5363193277909026,-12.134216463347585,-4.402285039643132,10.64139992583273,3.2460679655279523,-34.20485974806349,3.865965711852227,2,5.64000034332275,6.815000534057614,13.11250019073486,11.860000610351559,5.704999923706055,2,0.14192025181005485,1.4595983581369174,19.36000061035156,-2.1061884016629397,21.290000915527344,-1.053942398022048,23.79999923706055,0.14192025181005485
2370,2009-02-26,17.485000610351562,19.11000061035156,17.34000015258789,18.8799991607666,11241834.0,-0.08263373031070287,-1.1008914169284278,1.8851337593080022,9.733290008491522,36.72752586440139,7.829125689814877,10.155054738509314,13.307521574692046,12.294178879655604,13.323148469570473,1.7700004577636683,-1.070424091970871,-9.365499591827394,-18.265052513121923,-0.4659466705328654,-13.815276052474658,-4.91572313118013,11.121258842246043,1.8216140005156545,-26.765351616655398,4.449776460647264,2,6.024999618530273,7.684999465942383,14.327499389648438,13.434999465942383,7.534999847412109,3,0.23591649162184725,-1.5304354893014354,19.059999465942386,1.4595983581369174,19.36000061035156,-2.1061884016629397,21.290000915527344,0.23591649162184725
2371,2009-02-27,18.31999969482422,18.940000534057614,16.649999618530273,17.200000762939453,11226704.0,0.047755164731210664,-1.0630627534538424,-0.8028674521213978,10.690960494424658,31.787829365188603,5.891601235408746,9.138434411082663,12.22418827244395,11.367064520282852,13.782316807528833,2.29000091552734,-1.9087635463041082,-8.117750453948975,-17.80220340187816,1.5667024939802126,-12.95997692791357,-3.2755239799843814,8.934308641772219,26.784280879160665,6.525313150191,4.842226473964594,2,4.154999732971191,6.505000114440918,13.201250076293945,12.600000381469727,6.065000534057621,4,0.13837335642141402,-1.1008914169284278,17.485000610351562,-1.5304354893014354,19.059999465942386,1.4595983581369174,19.36000061035156,0.13837335642141402
2372,2009-03-02,17.96500015258789,18.684999465942386,17.399999618530273,17.8799991607666,8021826.0,-0.019377704593336986,-1.459329671954318,0.07589381507556173,11.823096251691993,28.399255530298326,5.10265259918889,9.312050750526517,12.3120984758575,11.667106679426425,13.991708709326655,1.284999847412113,-2.7234555778992053,-8.054500007629393,-18.45463369711854,2.345633681859752,-13.254566852373966,-2.8544331628848205,7.804704963479285,28.99670514450004,12.9687291151062,5.200066844744573,3,4.5099992752075195,6.859999656677246,12.446249961853027,12.954999923706055,4.95999908447266,0,0.08544390951151692,-1.0630627534538424,18.31999969482422,-1.1008914169284278,17.485000610351562,-1.5304354893014354,19.059999465942386,0.08544390951151692
2373,2009-03-03,17.875,18.56999969482422,17.829999923706055,17.989999771118164,7700292.0,-0.005009749614442671,-6.219512648982592,-1.3529226971838888,11.574205138781224,24.191239226405273,4.222669366321032,9.12026206771046,12.135548689468425,11.69947147370894,14.705011142928804,0.7399997711181641,-3.492120999636736,-7.668750190734862,-18.658707928875728,3.3212075474060025,-13.163729059805295,-2.1737713216644288,6.617946346412008,33.46995717324664,20.501640377355688,5.494978869070432,3,4.59999942779541,6.949999809265137,12.514999389648438,13.045000076293945,5.555000305175781,1,0.18153850848858166,-1.459329671954318,17.96500015258789,-1.0630627534538424,18.31999969482422,-1.1008914169284278,17.485000610351562,0.18153850848858166
2374,2009-03-04,19.475000381469727,19.549999237060547,17.90999984741211,18.21999931335449,17029369.0,0.08951051085145334,1.3345207324225115,-10.9130744862588,20.44598490625819,20.334701638029376,1.6309684933652804,7.05791434239562,10.269844386471071,10.097817278156505,16.471699256859534,1.6749992370605469,-4.262715822421299,-5.545499801635742,-16.65005513447752,5.559055531206033,-11.09777746805663,0.006777864785146193,3.919933423038838,97.41383222564595,81.05392206165979,5.5522776664208875,3,1.4999990463256836,5.34999942779541,10.267499446868896,11.444999694824219,4.975000381469723,2,0.11322207345392865,-6.219512648982592,17.875,-1.459329671954318,17.96500015258789,-1.0630627534538424,18.31999969482422,0.11322207345392865
2375,2009-03-05,18.26000022888184,20.200000762939453,18.200000762939453,19.0,8961777.0,-0.06238768312137999,-3.6511698052948964,-0.5896407500509088,19.497372220003456,17.74096838589799,1.4758199791798816,7.738341198316508,11.23677885282368,11.227599003201263,18.20556521416594,2.0,-4.753863929139097,-6.169250011444088,-17.396956709168148,5.058456686279973,-11.783103360306118,-0.5553966625820586,4.190642789589763,45.352115248951996,26.564713884507903,5.613853348862031,3,1.5074996948242152,6.564999580383297,11.482499599456784,12.659999847412106,7.819999694824212,3,0.35624310401035175,1.3345207324225115,19.475000381469727,-6.219512648982592,17.875,-1.459329671954318,17.96500015258789,0.35624310401035175
2376,2009-03-06,19.020000457763672,19.530000686645508,18.149999618530273,18.399999618530273,7952612.0,0.04162104158573565,-1.4642857751067349,-0.8378392310805174,23.513289711198382,16.57043165892573,-0.03746853215963597,6.267132934069032,10.242100981427981,10.36182418895319,19.197145589623137,1.3800010681152344,-5.430282568784783,-4.753749752044676,-15.613200674738117,6.1057011706487625,-10.183475213391397,0.675975709302044,2.618552484716144,57.857149182531145,35.177506851288676,5.429725461346719,3,-0.10250091552734375,5.804999351501465,10.534999370574951,11.899999618530273,6.059999465942379,4,0.31545740565694325,-3.6511698052948964,18.26000022888184,1.3345207324225115,19.475000381469727,-6.219512648982592,17.875,0.31545740565694325
2377,2009-03-09,18.239999771118164,19.149999618530273,17.975000381469727,19.07999992370605,4665141.0,-0.04100949883663774,1.3979587467545864,-1.3548371218763307,24.89120586606859,16.95774312587731,0.2954623759038846,6.221761967905714,10.821878686467905,11.106204883442487,19.983715600149633,1.1749992370605469,-6.3887577772822866,-4.807250404357909,-15.059749791773143,5.445248983057324,-9.933500098065526,0.31899928934970845,2.700155706008715,17.29956549486827,-7.565967334847677,5.126249693707616,3,0.23999977111816406,6.585000038146973,11.134999752044678,12.680000305175781,8.17500114440918,0,0.33689695914875384,-1.4642857751067349,19.020000457763672,-3.6511698052948964,18.26000022888184,1.3345207324225115,19.475000381469727,0.33689695914875384
2378,2009-03-10,19.96500015258789,20.149999618530273,18.364999771118164,18.549999237060547,4724767.0,0.0945723905216902,1.0,-1.6845245934396373,31.724681857049433,18.210454050440827,-1.491545760721344,3.8523421412435326,8.893551436025867,9.389742720490574,21.059567409798145,1.9099998474121094,-6.819972117320091,-2.5477499961853027,-12.228972997601886,7.133473005231284,-7.3883614968935944,2.292861504522989,0.3745335043354636,89.73796871616332,61.404872718707246,4.8406115007082935,3,-1.5399999618530273,4.859999656677246,9.287499904632568,10.954999923706055,7.129999160766598,1,0.14825940705484952,1.3979587467545864,18.239999771118164,-1.4642857751067349,19.020000457763672,-3.6511698052948964,18.26000022888184,0.14825940705484952
2379,2009-03-11,20.395000457763672,21.48500061035156,19.71999931335449,20.1200008392334,5210254.0,0.02153770608010963,-2.283715186538211,0.19434589441787486,29.242964521230462,20.378195662967375,-1.913484773624667,2.7526503620008107,8.226856502778354,8.951866861258651,22.200506844774022,1.7650012969970703,-6.8630982047030145,-1.6029996871948242,-10.518001388957984,7.312002014568337,-6.060500538076404,2.8545011636867557,-3.7450008392333984,68.94586662362913,40.613547705680446,4.457500850881581,3,-1.327500343322754,4.429999351501465,8.857499599456787,10.524999618530273,5.434999465942379,2,0.14881097226241002,1.0,19.96500015258789,1.3979587467545864,18.239999771118164,-1.4642857751067349,19.020000457763672,0.14881097226241002
2380,2009-03-12,21.0,21.34000015258789,19.815000534057614,20.399999618530273,3224601.0,0.029664110255316345,1.3828106257143296,2.18182259552362,40.482666854765036,23.68838525856075,-2.1986594696805746,1.5431426100563925,7.372966484472176,8.31712190704809,23.808664595505036,1.524999618530277,-6.469215835845041,-0.564000129699707,-8.716916565448734,7.5889163060493185,-4.640458347574221,3.5124580881748066,-4.2533003616333005,86.18231969443308,53.749289516765266,4.076458217874513,3,-1.557499885559082,3.8249998092651367,8.457499980926514,9.920000076293945,4.524999618530273,3,0.16428575061616435,-2.283715186538211,20.395000457763672,1.0,19.96500015258789,1.3979587467545864,18.239999771118164,0.16428575061616435
2381,2009-03-13,20.3700008392334,21.57999992370605,19.795000076293945,21.530000686645508,4380869.0,-0.029999960036504847,1.8333368654651467,-1.9333318498408953,46.41465283801734,27.53189154593023,-1.3938669205209457,1.5488423771694961,7.674406905448961,8.904069492773047,25.386713981644583,1.7849998474121058,-6.022540179381426,-0.7472493171691887,-8.048922669080415,6.554424034742038,-4.398085993124802,2.9035873587864245,-3.528535181427003,66.43552737535046,28.935416337840792,3.650836675955613,3,-0.6650009155273438,4.454998970031738,9.087499141693115,10.649998664855957,6.69999885559082,4,0.2803141310369992,1.3828106257143296,21.0,-2.283715186538211,20.395000457763672,1.0,19.96500015258789,0.2803141310369992
2382,2009-03-16,21.334999084472656,21.399999618530273,20.549999237060547,21.200000762939453,2930761.0,0.04737350051457212,5.415111994011632,-0.11637787869918806,58.32279321411373,32.72617910985607,-2.0456847398312235,0.005235763846762609,6.393993368327237,7.942389264604415,27.145308657786092,1.029998779296875,-5.176303346109222,0.5852489471435547,-5.794307545588438,6.9648054398755495,-2.604529299222442,3.775027193509551,-4.303992056030275,92.37944548661426,48.839355535962284,3.1897782463659974,3,-1.5899991989135742,3.4900007247924805,8.572501182556152,9.695000648498535,5.755001068115234,0,0.1755332083402319,1.8333368654651467,20.3700008392334,1.3828106257143296,21.0,-2.283715186538211,20.395000457763672,0.1755332083402319
2383,2009-03-17,20.78499984741211,21.059999465942386,20.45499992370605,21.0,2734917.0,-0.02577920134343148,2.611947436744141,-1.5926135239763768,57.11927757827885,36.80098940674725,-1.1616525125552926,0.0780190984514526,6.593438972987514,8.48934854324149,28.19372677041812,0.8799991607666051,-4.37243881877761,0.34074974060058594,-5.347456999796876,6.028956480998048,-2.503353629598145,3.1848531107993168,-3.572033103159182,57.25807443989617,8.264934535461784,2.844103370198731,3,-1.0074996948242188,3.7624998092651367,9.3125,10.244999885559082,6.215000152587891,1,0.2708684680994218,5.415111994011632,21.334999084472656,1.8333368654651467,20.3700008392334,1.3828106257143296,21.0,0.2708684680994218
2384,2009-03-18,20.3700008392334,21.450000762939453,20.030000686645508,21.190000534057614,4676443.0,-0.019966274295180275,1.119402857606477,3.813949362147568,63.16750914456908,41.6532268428101,-0.6776038806447602,-0.022011202582390865,6.626975090220412,8.917944269601694,29.085998559028415,1.4200000762939453,-3.6189191573818213,0.25200071334838725,-4.559260364132129,5.063261790828905,-2.153629825391871,2.6576312520886454,-2.9823527678023467,32.21293064943897,-21.80743120924646,2.405630538740259,3,-0.5925006866455078,3.554999351501465,9.727499008178711,10.659998893737793,7.304998397827152,2,0.3301422777150056,2.611947436744141,20.78499984741211,5.415111994011632,21.334999084472656,1.8333368654651467,20.3700008392334,0.3301422777150056
2385,2009-03-19,21.09499931335449,21.399999618530273,20.450000762939453,20.46999931335449,4868414.0,0.03559147983561761,-1.8571518715044046,-0.7621954056141232,62.793917797724575,46.017741074646345,-1.0707697467526138,-1.3597672351984862,5.580552336086317,8.22287174253091,30.502232045897383,1.029998779296875,-2.787970898169899,1.3217492103576625,-1.8091899432346388,4.452688363949964,-0.24372036643848816,2.887218787153813,-3.539657167832438,72.8290951366345,14.728899713717162,1.5654695767961508,3,-1.317499160766598,2.555000305175785,9.00250053405762,9.935000419616703,5.375,3,0.22446080893465603,1.119402857606477,20.3700008392334,2.611947436744141,20.78499984741211,5.415111994011632,21.334999084472656,0.22446080893465603
2386,2009-03-20,21.21999931335449,21.59000015258789,20.73500061035156,20.790000915527344,7874269.0,0.005925574973632219,-2.166670787489154,0.6879974365234318,65.33207913658077,50.511171438036584,-0.9508764209082976,-1.779184507033154,5.106870474407497,8.133299185214259,30.593360614114516,0.8549995422363317,-2.196263197628685,1.575749206542966,-1.024200575574632,4.175698988660564,0.275774315484167,2.875724097601765,-3.503670856705078,76.28198936530485,13.901401664479387,1.2999748910587992,3,-1.2424993515014613,2.430000305175785,8.775000572204593,9.810000419616703,5.170000076293952,4,0.20287466750606797,-1.8571518715044046,21.09499931335449,1.119402857606477,20.3700008392334,2.611947436744141,20.78499984741211,0.20287466750606797
2387,2009-03-23,21.975000381469727,21.975000381469727,21.024999618530273,21.68000030517578,3104422.0,0.0355796933339243,5.440681472860699,0.6860492452637752,68.17376559591897,54.56106963124431,-1.252013704103998,-2.6142709053349407,4.045391507792434,7.346862848791133,30.123346871915878,0.9500007629394531,-1.404343914423844,2.2965003013610854,-0.41057423284492955,5.0035748355671,0.9429630342580779,3.650037568464093,-4.026251623064006,100.0,32.55945976734242,1.353537267103007,3,-1.1275005340576172,1.1899995803833008,8.222499370574951,9.054999351501465,5.449998855590824,0,0.23185434470576016,-2.166670787489154,21.21999931335449,-1.8571518715044046,21.09499931335449,1.119402857606477,20.3700008392334,0.23185434470576016
2388,2009-03-24,21.934999465942386,22.46999931335449,21.51000022888184,22.31999969482422,2406030.0,-0.0018202919150377417,1.8029192202418658,-1.3050851841075752,62.65431965523294,58.27344242391126,-1.0093220828135543,-2.499623296837296,3.7958256920177824,7.343779592096386,28.927835058772672,0.9599990844726491,-0.7110520046384217,2.1277494430542028,-0.7547938837216428,5.010292769830048,0.68647777966628,3.5690211064421256,-3.6641505776915437,78.0737644047899,13.828776861445888,1.4412716633879221,3,-0.8024997711181676,0.5399999618530238,8.398750305175778,9.095000267028805,5.920000076293942,1,0.23501257406682274,5.440681472860699,21.975000381469727,-2.166670787489154,21.21999931335449,-1.8571518715044046,21.09499931335449,0.23501257406682274
2389,2009-03-25,21.76499938964844,22.07999992370605,21.299999237060547,21.75,2667277.0,-0.007750174626532269,1.4186050637852572,-0.03895943047100057,70.20173048792743,61.575560605373745,-0.6979474412418654,-2.2309634779396426,3.7819520421270845,7.458172391502821,27.710601643676476,0.7800006866455043,0.01877380035378806,1.8224993705749561,-1.1643688750645858,4.809367616214498,0.3290652477551852,3.315933493394727,-3.074235458887234,65.09898863238313,-1.4723770460916512,1.4934341228197714,3,-0.6324996948242223,0.7100000381469691,7.9987511634826625,9.26500034332275,6.970001220703118,2,0.24052381149348223,1.8029192202418658,21.934999465942386,5.440681472860699,21.975000381469727,-2.166670787489154,21.21999931335449,0.24052381149348223
2390,2009-03-26,21.61000061035156,22.030000686645508,21.34000015258789,22.020000457763672,2541729.0,-0.007121469498896471,2.2093025318926207,-27.33443540182489,66.04709711789309,63.75694330313772,-0.49988912306388755,-1.8457156765220155,3.766827621436274,7.5526651081025875,26.083642308826366,0.6900005340576172,0.5479599356981204,1.4612505912780733,-1.3770972503513335,4.29959843290748,0.042076670463369936,2.8804245120927767,-2.541313141331024,50.43231435767376,-16.529119084878573,1.419173920814704,3,-0.36000061035155895,0.8649988174438512,7.952498912811283,9.419999122619632,7.5,3,0.280657031717239,1.4186050637852572,21.76499938964844,1.8029192202418658,21.934999465942386,5.440681472860699,21.975000381469727,0.280657031717239
2391,2009-03-27,20.854999542236328,21.93000030517578,20.78499984741211,21.915000915527344,2382974.0,-0.03493757736191694,1.1009179770208268,2.5853701653346013,66.25233676988167,64.63800369822303,0.37005966676431257,-0.9392152554686639,4.327013132335765,8.19808621551444,24.337378640588938,1.1450004577636719,1.0956578129172705,0.579499530792237,-2.138866354580351,3.297865416164825,-0.7796834118940552,1.9386824734785293,-1.446180888782397,4.15428587599401,-66.23504289597169,1.3591829426862931,3,0.3950004577636719,0.11999988555908203,8.490000247955322,10.175000190734863,7.0950012207031214,4,0.2692399853448306,2.2093025318926207,21.61000061035156,1.4186050637852572,21.76499938964844,1.8029192202418658,21.934999465942386,0.2692399853448306
2392,2009-03-30,19.5,20.65999984741211,19.5,20.399999618530273,2584417.0,-0.06497240815048366,-1.5777785312985446,0.8490551438966722,46.970681238239045,63.51038188266306,1.6063120090256362,0.5656817461430741,5.485972058751283,9.428845732920678,22.743965275345158,1.3549995422363281,1.283974703588683,-0.8522500038146958,-3.375629801062221,1.6711297934328293,-2.11393990243846,0.4094398948090685,2.9699993133544886,0.0,-65.13524796070361,1.2616898986237632,3,1.484999656677246,0.2674999237060547,8.273750305175781,10.27750015258789,8.690000534057614,0,0.3533333020332534,1.1009179770208268,20.854999542236328,2.2093025318926207,21.61000061035156,1.4186050637852572,21.76499938964844,0.3533333020332534
2393,2009-03-31,21.1200008392334,21.25,19.69499969482422,19.774999618530273,3410020.0,0.08307696611453319,-1.066444121695093,-1.4944464342102195,54.08911851191883,62.501671812368585,0.043391488876203255,-0.8419121732107229,3.7225927548615445,7.737471789677443,20.901701363083617,1.75,1.450276869286018,0.6055007934570327,-1.6503238939758589,2.8613254808899242,-0.5224115502594131,1.7334131371734784,1.2905984878540018,62.79073205964835,-1.7855603858804585,1.1279123437164467,3,-0.13500118255615234,-1.5600013732910156,5.494998931884766,7.809998512268066,5.184999465942383,1,0.29853210924664,-1.5777785312985446,19.5,1.1009179770208268,20.854999542236328,2.2093025318926207,21.61000061035156,0.29853210924664
2394,2009-04-01,21.68000030517578,21.780000686645508,20.229999542236328,20.549999237060547,2587951.0,0.026515125174716214,1.3308255796610948,0.8401487305152815,53.85487881410435,61.508445258633,-0.3478197007444166,-1.2946246928348266,3.0250226197666663,7.110068041273429,19.39090643474805,1.5500011444091797,1.383145852732973,1.0552502632141127,-1.2021944457405418,3.3126949721687673,-0.0734720912632163,2.183972617691442,0.6723870353698693,86.16599658185125,23.317974747706067,1.1287223544773277,4,-0.6950006484985352,-2.1200008392333984,3.607499599456787,6.059999465942383,3.7899990081787074,2,0.2848246840469997,-1.066444121695093,21.1200008392334,-1.5777785312985446,19.5,1.1009179770208268,20.854999542236328,0.2848246840469997
2395,2009-04-02,24.76499938964844,24.98500061035156,21.9950008392334,22.0,7111563.0,0.1422970037383331,-1.1549565674019733,2.446899801838483,69.49002299815017,61.9704390210296,-3.193291014383174,-4.076291805320341,-0.12923508267845918,3.948094677201585,18.141152635472103,3.3050003051757777,1.4527358174726146,3.8149993896484418,1.1537712918701892,6.476227487426694,2.4843853407593173,5.145613438537566,-5.264999389648441,95.98903926668812,32.20704569491019,1.3306140488891258,4,-2.52249908447266,-3.947499275207523,0.5225005149841273,2.975000381469723,-0.5799999237060547,3,0.1603069379586799,1.3308255796610948,21.68000030517578,-1.066444121695093,21.1200008392334,-1.5777785312985446,19.5,0.1603069379586799
2396,2009-04-03,25.020000457763672,25.770000457763672,24.03000068664551,24.5,3696300.0,0.010296833208153444,-1.3835628249679999,0.18806530652789327,67.43966801838998,61.88887262352638,-3.187807756781158,-4.067271527418335,-0.4401927629226776,3.6557805415788636,16.94036602276973,1.7399997711181605,1.5040537238115306,3.770000457763672,0.7030236611158927,6.836977254411451,2.2365120594397823,5.3034888560875615,-5.41030044555664,88.03827838526979,26.722237589747536,1.5334883983238892,4,-2.385000228881836,-3.810000419616699,-0.6800003051757812,2.0149993896484375,0.5699996948242188,4,0.163469227728122,-1.1549565674019733,24.76499938964844,1.3308255796610948,21.68000030517578,-1.066444121695093,21.1200008392334,0.163469227728122
2397,2009-04-06,24.38500022888184,26.209999084472656,24.125,25.28499984741211,3666046.0,-0.025379704926615676,-1.9366182710557174,-1.730766973553894,66.90141084702941,62.360771644837094,-2.4306018230331325,-3.1076285014495824,0.08905383042337078,4.274065643963585,15.69180802177758,2.0849990844726562,1.5071832518311972,2.827750205993656,-0.2005451357182011,5.856045547705513,1.3136025351377292,4.341897876849583,-4.528888198852542,71.98773558612264,9.738756753101647,1.5141476708559283,4,-1.5300006866455114,-2.5800008773803746,-0.735000610351566,2.3049993515014613,1.6999988555908168,0,0.14619645276177562,-1.3835628249679999,25.020000457763672,-1.1549565674019733,24.76499938964844,1.3308255796610948,21.68000030517578,0.14619645276177562
2398,2009-04-07,22.92499923706055,24.3799991607666,22.5,24.26000022888184,3916709.0,-0.05987291277906359,1.3873022562437058,1.4833350640763507,60.92346322275172,61.32985305981758,-0.9112263040829447,-1.490943124749002,1.4473667792953115,5.709171004905116,14.625192014520671,1.8850002288818395,1.4440579137871268,1.2197492599487347,-1.7699741473743593,4.209472667271829,-0.27511244371281407,2.7146109636102835,-2.687653983764651,45.06688797866327,-20.11472693203168,1.4948617036615472,4,-0.0699996948242223,-0.904999732971195,0.725000381469723,3.7650003433227504,3.204999923706051,1,0.22966200533109116,-1.9366182710557174,24.38500022888184,-1.3835628249679999,25.020000457763672,-1.1549565674019733,24.76499938964844,0.22966200533109116
2399,2009-04-08,23.43000030517578,23.92499923706055,22.25,22.45499992370605,2594589.0,0.022028400650886182,-1.4187710617388734,-0.7303368218023386,60.17429254013369,60.67731921784431,-1.2909686199800312,-1.8518570885904921,0.7743317223180988,5.200959002175537,14.190930076939228,1.6749992370605504,1.2854835457411298,1.573000335693358,-1.4446692927632334,4.590669964149949,0.0641655214650605,3.0818351499216554,-2.8342958220092775,34.045078608589726,-28.922923718862535,1.508834814228296,4,-0.5750007629394531,-1.3700008392333984,0.2199993133544922,3.2599992752075195,4.020000457763668,2,0.12270593096684257,1.3873022562437058,22.92499923706055,-1.9366182710557174,24.38500022888184,-1.3835628249679999,25.020000457763672,0.12270593096684257
2400,2009-04-09,24.45000076293945,24.479999542236328,23.40999984741211,23.899999618530273,2040179.0,0.043533949828346685,2.508203179963416,0.5641035171494971,63.055781060513205,60.32214636124782,-2.085010741073088,-2.740654601287531,-0.3342301131512677,4.181251198439817,13.834659717922257,1.0699996948242188,1.2576694966507596,2.420500755310055,-0.7798000969908934,5.6208016076110034,0.8203503291595808,4.020651181460529,-3.5174386036945755,55.555587665809234,-5.491655305217634,1.6001504261504733,4,-1.5950012207031214,-2.357501029968258,-1.5500011444091761,2.239998817443851,3.429998397827152,3,0.0417177308215515,-1.4187710617388734,23.43000030517578,1.3873022562437058,22.92499923706055,-1.9366182710557174,24.38500022888184,0.0417177308215515
2401,2009-04-14,26.07999992370605,26.399999618530273,24.334999084472656,24.56999969482422,3468217.0,0.06666663026192232,-1.0858575982259744,2.7454492490263984,65.49640879952122,62.380560534723614,-3.2362235647108513,-4.132833943457957,-2.020685224494084,2.5630219219747126,13.908160059768587,2.065000534057617,1.226027569946286,3.764999961853025,0.191072329007568,7.338927594698482,1.9780361454302984,5.551963778275752,-4.830791548947509,92.2891632713559,34.67507048870203,1.7869638164227284,4,-3.032500267028805,-3.892499923706051,-3.7837500572204554,0.6099996566772496,0.37000083923339844,1,-0.0726610607096344,2.508203179963416,24.45000076293945,-1.4187710617388734,23.43000030517578,1.3873022562437058,22.92499923706055,-0.0726610607096344
2402,2009-04-15,25.07999992370605,26.03499984741211,24.8799991607666,25.57999992370605,2047634.0,-0.038343558394378086,-1.5666638409697995,-0.33112577762339424,61.07004594285983,63.156219138161504,-1.5214590590895156,-2.991245065927181,-1.0820269441170787,3.5757227265885625,13.985632451419214,1.2000007629394496,1.251294823868303,2.577749919891353,-1.168269032148988,6.323768871931694,0.7047404438711844,4.450759395911522,-3.4187282494457705,68.19277551423724,12.622791061735668,1.8730094760201703,4,-1.7650003433227504,-2.892499923706051,-3.2087502479553187,1.6099996566772496,1.9200000762939489,2,0.020334937417594512,-1.0858575982259744,26.07999992370605,2.508203179963416,24.45000076293945,-1.4187710617388734,23.43000030517578,0.020334937417594512
2403,2009-04-16,26.415000915527344,26.770000457763672,25.045000076293945,25.69499969482422,2678355.0,0.05322970477999989,1.4125874312420972,-1.44000244140625,65.12687278768695,64.40866291300401,-2.2645144477789216,-4.092667424224636,-2.498293739922488,2.2729704573567915,14.136038023533754,1.7250003814697266,1.384789528375748,3.6312508583068848,-0.40623015534403706,7.668731871957807,1.6125103514814256,5.649991365132344,-4.374631005725465,92.14602862204202,36.220688486939075,2.018740506825461,4,-2.0325002670288086,-3.847500801086426,-4.762501239776611,0.27499866485595703,0.5649986267089844,3,-0.012492970646111323,-1.5666638409697995,25.07999992370605,-1.0858575982259744,26.07999992370605,2.508203179963416,24.45000076293945,-0.012492970646111323
2404,2009-04-17,27.09499931335449,27.649999618530273,26.09000015258789,26.790000915527344,4074341.0,0.02574288753582543,1.2049477871370475,0.4236081676768484,67.25384676582959,64.16019888719062,-2.3418924425722984,-4.472311095074648,-3.335538561470532,1.6266282433876356,14.22489166222267,1.5599994659423828,1.8687982222244592,3.9749993324279735,-0.327517827546302,8.277516492402249,1.8237407524408376,6.1262579124151095,-4.581666348756432,86.91036945434972,29.038941646101804,2.1512585799871378,4,-2.144999504089352,-3.519999504089352,-5.469999313354489,-0.40499973297118785,-0.21500015258788707,4,-0.03561543373475051,1.4125874312420972,26.415000915527344,-1.5666638409697995,25.07999992370605,-1.0858575982259744,26.07999992370605,-0.03561543373475051
2405,2009-04-20,25.82999992370605,27.899999618530273,25.5049991607666,27.899999618530273,3475939.0,-0.0466875593912619,1.3140104452692218,-6.786919897190333,65.16306057066984,63.90724250411059,-1.0168704616338218,-2.987562901535366,-2.250401531419268,2.856636387566976,14.178382200273312,2.395000457763672,2.173965920364246,2.4732499122619593,-1.880884638969814,6.827384463493733,0.2961826366460727,4.650317187877846,-2.700266960636128,41.93550112969584,-21.791798629594602,2.1770672756158858,4,-0.7550001144409144,-2.1300001144409144,-3.883749961853024,0.8599996566772496,1.3199996948242223,0,0.0627178027107389,1.2049477871370475,27.09499931335449,1.4125874312420972,26.415000915527344,-1.5666638409697995,25.07999992370605,0.0627178027107389
2406,2009-04-21,25.524999618530273,26.44499969482422,24.84000015258789,26.11000061035156,2709135.0,-0.011807987072266934,1.557769905210029,0.28260921645737824,69.61901351267255,64.20919835584873,-0.7070573790322392,-2.4701521592030815,-2.198442700854933,3.1057552597763802,14.108127493599826,1.6049995422363281,2.4685329509697596,1.9529995918273926,-2.381968822069773,6.287968005724558,-0.2144846151211901,4.120483798775975,-1.727429323695901,22.385607369098828,-47.36198986438857,2.167484206948582,4,-0.4499998092651367,-1.8249998092651367,-3.391249656677246,1.1649999618530273,-0.154998779296875,1,0.09226247120202413,1.3140104452692218,25.82999992370605,1.2049477871370475,27.09499931335449,1.4125874312420972,26.415000915527344,0.09226247120202413
2407,2009-04-22,27.06999969482422,27.26499938964844,25.60000038146973,25.649999618530273,4894153.0,0.060528897135509796,-1.1907902579566105,-2.427346442393293,69.46989066823484,65.15880140534685,-2.046330539661799,-3.8091748576417928,-4.004380632765681,1.5008361442765548,14.43504569559253,1.7399997711181676,2.3574393456330647,3.243249702453614,-1.2908180859377154,7.777317490844943,0.9762158082579511,5.510283596649277,-2.698089294672421,72.87581475278327,2.1553491777643217,2.2670338941956643,4,-1.994999885559082,-3.369999885559082,-4.804999828338623,-0.38000011444091797,-1.5949993133544886,2,-0.022903544103227813,1.557769905210029,25.524999618530273,1.3140104452692218,25.82999992370605,1.2049477871370475,27.09499931335449,-0.022903544103227813
2408,2009-04-23,27.09000015258789,27.959999084472656,26.739999771118164,27.03000068664551,3722588.0,0.0007388421865219819,-2.8124901280007153,0.04225314275966218,68.35142208740524,66.06737135504368,-1.5794953707819133,-3.6081665017421116,-4.222283316654661,1.4211431619834762,15.228133090550578,1.2199993133544922,2.2733038403051467,3.0055001258850105,-1.6599561517087054,7.670956403478726,0.6727719870881543,5.338228264681867,-2.25,72.11540930370747,3.210368200610233,2.332728138796857,4,-1.4050006866455078,-3.3600006103515625,-4.805000305175781,-0.40000057220458984,0.2099990844726598,3,-0.003322264750127424,-1.1907902579566105,27.06999969482422,1.557769905210029,25.524999618530273,1.3140104452692218,25.82999992370605,-0.003322264750127424
2409,2009-04-24,27.0,27.38500022888184,26.67499923706055,27.364999771118164,3350466.0,-0.003322264750127424,2.5061717929517084,-6.083383666592852,59.514687474219535,65.67391651212216,-1.0391089962112794,-3.273709033565307,-4.336439837340762,1.4557502662485646,15.925035352520887,0.7100009918212891,2.244996093509279,2.653749942779541,-2.051020002726247,7.358519888285329,0.30136497002664697,5.006134915532435,-1.660800018310546,69.23078804091998,3.5967120879255106,2.352384972752894,4,-0.8525009155273438,-3.270000457763672,-4.837500095367432,-0.3100004196166992,0.23500061035155895,4,-0.0007407576949508554,-2.8124901280007153,27.09000015258789,-1.1907902579566105,27.06999969482422,1.557769905210029,25.524999618530273,-0.0007407576949508554
2410,2009-04-27,27.67499923706055,28.0,26.209999084472656,26.540000915527344,3220414.0,0.024999971742983407,1.0056034381431291,-3.109586392496025,60.912447922252326,65.16458752575896,-1.3505592871966066,-3.6586157185016255,-5.179401158222266,0.7564237201113393,16.752956902403856,1.7900009155273438,2.426519668521081,3.025499248504641,-1.7183585151910599,7.7693570122003415,0.6535703666567905,5.397428130352491,-1.9164713989257827,89.71516523313728,25.803236423673397,2.371928881847851,4,-1.2549991607666051,-3.9249992370605504,-5.8237490653991735,-0.9849996566772496,-1.364999771118164,0,-0.028726290811576183,2.5061717929517084,27.0,-2.8124901280007153,27.09000015258789,-1.1907902579566105,27.06999969482422,-0.028726290811576183
2411,2009-04-28,26.46999931335449,27.25,26.104999542236328,27.25,2216653.0,-0.04354110052123883,1.9358960251378547,-0.6872262908652159,58.18609730877386,64.84414878863831,-0.09434114552299988,-2.120083227104228,-4.14773931663543,1.906929493433438,17.259554988661368,1.5699996948242223,2.582378586808531,1.5397493362426715,-2.9143312014766103,5.993829873961953,-0.6872909326169676,3.7667896051023106,1.5300006866455114,36.249961256974494,-25.53994352979501,2.22704026885964,4,-0.04999923706054332,-2.7199993133544886,-4.756249427795407,0.22000026702881215,0.020000457763675428,1,0.0256894719612899,1.0056034381431291,27.67499923706055,2.5061717929517084,27.0,-2.8124901280007153,27.09000015258789,0.0256894719612899
2412,2009-04-29,26.38999938964844,27.01499938964844,26.0,26.46999931335449,2605603.0,-0.003022286580328215,-1.3604672567627891,0.1025639144628155,65.25759705977705,64.85867370775942,0.21347297584169667,-1.578358876265412,-4.225593398771245,1.926466997692767,17.05609198452173,1.014999389648441,2.624165489741948,1.1152494430542035,-2.5698302255079,4.800329111616307,-0.7272903912268482,2.957789277335255,1.610000610351559,19.499969482422053,-42.57094796548873,1.8425398342810524,4,0.03000068664550426,-2.639999389648441,-4.576249599456791,0.09500026702880504,0.8550014495849574,2,-0.038650950132842365,1.9358960251378547,26.46999931335449,1.0056034381431291,27.67499923706055,2.5061717929517084,27.0,-0.038650950132842365
2413,2009-04-30,27.42499923706055,28.35000038146973,26.51499938964844,27.045000076293945,6206968.0,0.039219396413403995,-1.548611543428603,-4.749994039530304,66.80689733311382,64.8090126596799,-0.7411297539080337,-2.2311786499453525,-5.351969224224256,0.8384851244197904,17.514814100943386,1.960000991821289,2.5221125694619957,1.8349993705749554,-1.4054713360887625,5.075470077238673,0.21476401724309824,3.4552347239068126,-1.4249992370605504,60.6382555635728,-4.772116624644397,1.6202353533318588,4,-0.8299989700317418,-3.499999046325687,-5.418749332427982,-0.9399995803833043,-0.6449985504150391,3,-0.0711029684535307,-1.3604672567627891,26.38999938964844,1.9358960251378547,26.46999931335449,1.0056034381431291,27.67499923706055,-0.0711029684535307
2414,2009-05-04,27.854999542236328,28.399999618530273,27.399999618530273,27.604999542236328,2189089.0,0.015679136449881836,-2.030303730890385,0.657896189811718,65.07303820844633,64.79901017498838,-1.1756152930024584,-2.2923750220050145,-5.870232841048185,0.37830247414522944,18.408919189569062,1.0,2.572752972646576,1.956249713897705,-0.8652349862059445,4.777734414001355,0.5455073638458785,3.3669920639495317,-1.8549995422363281,77.29165987835881,10.19541425827316,1.4107423500518255,5,-1.234999656677246,-3.9049997329711914,-6.051249980926514,-1.7274999618530273,-0.9049987792968786,0,-0.01992462086866076,-1.548611543428603,27.42499923706055,-1.3604672567627891,26.38999938964844,1.9358960251378547,26.46999931335449,-0.01992462086866076
2415,2009-05-05,28.73500061035156,29.399999618530273,27.54999923706055,28.1299991607666,3714703.0,0.03159221262168366,-1.0963161722512902,2.4200057983398295,62.58890785887321,64.01788732456625,-1.7882617298033843,-3.014245720352399,-6.8653918312665745,-0.5767280656436,19.56544260347196,1.850000381469723,2.4604984686938742,2.637750720977781,-0.39833292473857185,5.673834366694134,1.1197088981196046,4.1557925438359575,-2.639000625610347,80.44120344736464,15.848785314255991,1.5180418228581771,5,-1.235000610351559,-4.285000801086422,-6.9312510490417445,-3.432499885559075,-2.5850009918212855,1,-0.052201147316476404,-2.030303730890385,27.854999542236328,-1.548611543428603,27.42499923706055,-1.3604672567627891,26.38999938964844,-0.052201147316476404
2416,2009-05-06,29.11000061035156,29.79999923706055,28.415000915527344,28.59000015258789,3088724.0,0.013050286829119129,-2.183908096376041,0.8595028294897452,70.312503304693,64.11151095083937,-1.789427834910473,-3.2328735476537354,-7.218489620875001,-1.0609453789682526,20.461913255079285,1.3849983215332067,2.2537414124524915,2.808250713348386,-0.46410121887099365,6.080602645567765,1.172074747238696,4.444426679458076,-2.8157606475830015,81.8421377567767,16.97375952281719,1.6361759661096897,5,-1.2100009918212855,-4.4600009918212855,-7.247500896453854,-3.850001335144036,-2.9750003814697195,2,-0.09618691465823903,-1.0963161722512902,28.73500061035156,-2.030303730890385,27.854999542236328,-1.548611543428603,27.42499923706055,-0.09618691465823903
2417,2009-05-07,27.95000076293945,29.90500068664551,27.95000076293945,28.5,3505698.0,-0.039848843115434796,-6.109100493136937,-1.0576899094010337,57.87583384124201,62.947556701265675,-0.5492298819446795,-1.8889459732514915,-5.968698158665948,-0.03518161928861829,21.058611740309548,1.9549999237060618,2.146249809147843,1.4700008392333963,-1.7507118715562555,4.690713550023048,-0.14035551616142783,3.0803571946282204,-1.375300058227534,42.330407795482586,-18.29904489622872,1.6103563553948255,5,0.002499580383304334,-3.2475004196166957,-6.8375010490417445,-3.125000953674313,-1.3000011444091761,3,-0.05223617001675318,-2.183908096376041,29.11000061035156,-1.0963161722512902,28.73500061035156,-2.030303730890385,27.854999542236328,-0.05223617001675318
2418,2009-05-08,28.190000534057614,28.80500030517578,27.979999542236328,28.114999771118164,2469265.0,0.008586753651770751,-3.7825961963732864,-0.13636521268699978,55.883939735574465,62.54414028586067,-0.6892694833833133,-1.8069227150875626,-6.052046990534581,-0.397888376792114,22.691309486766933,0.8549995422363317,2.0099889599997276,1.446750545501704,-1.3880617849926509,4.281562875996059,0.029344380254524793,2.8641567107488832,-1.2822698311523375,31.53694924855807,-24.70368876492501,1.417406165247178,5,-0.23750019073485973,-3.3900003433227504,-7.813750743865963,-3.365000724792477,-2.8000011444091726,4,-0.0335225142575829,-6.109100493136937,27.95000076293945,-2.183908096376041,29.11000061035156,-1.0963161722512902,28.73500061035156,-0.0335225142575829
2419,2009-05-11,26.30500030517578,28.07500076293945,26.1200008392334,27.61000061035156,3483103.0,-0.06686769042818852,-1.334329330366594,-17.399827068817217,52.39294874911577,61.597529266623276,1.2144945103601543,0.32096494639390727,-4.019398473511515,1.361618555952937,24.02534004507681,2.069999694824215,1.715638759663591,-0.5819996833801255,-2.964962128868951,1.8009627621086999,-1.77348090612454,0.609481539364289,3.60000038146973,4.887700750341403,-50.966355276981076,1.191481222744413,5,1.6475000381469727,-1.2375001907348633,-6.032500743865967,-1.4800004959106445,-0.9150009155273402,0,0.018057417827753053,-3.7825961963732864,28.190000534057614,-6.109100493136937,27.95000076293945,-2.183908096376041,29.11000061035156,0.018057417827753053
2420,2009-05-12,25.46999931335449,26.709999084472656,25.31999969482422,26.0,3526972.0,-0.03174305197240379,-2.349396427512702,0.40613069939023705,49.73696654450879,60.65873695948272,1.9040550920582469,1.3031109187104413,-2.9926331013342455,2.070585267475426,24.945228556287486,1.3899993896484375,1.4199926182642066,-1.4680006027221708,-3.6679923928801337,0.7319911874357921,-2.5679964978011505,-0.36800470764319115,4.359301376342781,3.271528595039317,-54.469048221833646,1.099995895078981,5,2.1425008773803746,0.4800014495849645,-5.197499752044674,-0.6449995040893519,-0.9699993133544886,1,0.05810763602215574,-1.334329330366594,26.30500030517578,-3.7825961963732864,28.190000534057614,-6.109100493136937,27.95000076293945,0.05810763602215574
2421,2009-05-13,24.184999465942386,25.76000022888184,24.18000030517578,25.25,3610908.0,-0.050451506951488145,-1.9395378711127815,2.0094323665847145,35.85090840855308,57.39132710934672,3.1635192602537963,2.570662089656775,-1.5537655525559337,3.2329341044861444,24.760906482098854,1.5799999237060582,1.284160495196705,-2.6582504272460916,-5.156802621466483,-0.15969823302570063,-3.907526524356289,-1.4089743301358943,5.463929183959962,0.08732157962444928,-53.43623918569224,1.2492760971101962,5,2.857501029968258,1.8925008773803675,-2.6549992561340368,0.6400003433227504,-0.03499984741211293,2,0.0812487159801274,-2.349396427512702,25.46999931335449,-1.334329330366594,26.30500030517578,-3.7825961963732864,28.190000534057614,0.0812487159801274
2422,2009-05-14,25.59000015258789,25.85000038146973,24.10000038146973,24.10000038146973,3723368.0,0.05809388950469252,-1.3489936494241583,-1.3990601163750735,43.5233170862833,54.80426263747666,1.825025709348509,1.2709928452406913,-2.7739554411867253,1.7074970827916687,24.58554811535557,1.75,1.0929739446137852,-1.2787497520446784,-3.711063098166001,1.153563594076644,-2.494906425105338,-0.062593078984019,3.7307927966308654,31.668433480961934,-18.69771882838896,1.2161566730606606,5,1.4125003814697301,0.4875001907348633,-3.6675000190734863,-0.7650003433227539,-0.9600009918212891,3,0.02129738464416664,-1.9395378711127815,24.184999465942386,-2.349396427512702,25.46999931335449,-1.334329330366594,26.30500030517578,0.02129738464416664
2423,2009-05-15,26.084999084472656,26.15999984741211,25.540000915527344,25.65999984741211,3166201.0,0.01934345169727192,1.1565151625722303,0.2852344311043813,46.18272478544119,52.705338923809414,1.2515748834034284,0.7905344979514446,-3.0716798280976505,1.0972301265189301,24.146622409084486,0.6199989318847656,1.0318098661566033,-0.767250728607177,-3.216939695232675,1.682438238018321,-1.9920952119199278,0.45759375470557373,2.818130459326177,49.9370694970598,1.8763181965453128,1.2248444833127494,5,0.9175014495849645,-0.007498741149902344,-3.7549996376037598,-1.2599992752075195,-3.0849990844726562,4,0.021659979064133417,-1.3489936494241583,25.59000015258789,-1.9395378711127815,24.184999465942386,-2.349396427512702,25.46999931335449,0.021659979064133417
2424,2009-05-18,26.1299991607666,26.15999984741211,25.10000038146973,25.56999969482422,2229840.0,0.0017251323700728793,2.4193484875053337,1.3176481675956593,43.19683012303612,50.550663619827525,1.0461665395154789,0.7057145735143706,-2.9663957668884606,0.9299859417663257,23.219251461209424,1.0599994659423793,0.8910173647615842,-0.6740006446838365,-3.141507102965381,1.793505813597708,-1.907753873824607,0.559752584456934,2.388880050045902,77.7777696579413,33.540785114778956,1.233753229140772,5,0.8725013732910192,-0.052498817443847656,-3.6924996376037598,-1.3049993515014648,-3.09999847412109,0,-0.028319930917917846,1.1565151625722303,26.084999084472656,-1.3489936494241583,25.59000015258789,-1.9395378711127815,24.184999465942386,-0.028319930917917846
2425,2009-05-19,27.45000076293945,27.565000534057614,26.239999771118164,26.2450008392334,3684800.0,0.05051671046950479,-1.1810675168874576,2.151787630151117,54.27201910341337,48.76838759746312,-0.5311357712603488,-0.5129995486960617,-4.078507085199771,-0.4873829720837044,22.93706754360356,1.435001373291012,0.6654918263799665,0.5650009155273388,-1.8740763435314065,3.004078174586084,-0.6545377140020356,1.7845395450567132,0.7153681415256337,96.68110343278701,49.309136351986226,1.2195386295293726,5,-0.44750022888182883,-0.792500495910641,-4.992501258850094,-2.625000953674313,-3.784999847412106,1,-0.0750455852836347,2.4193484875053337,26.1299991607666,1.1565151625722303,26.084999084472656,-1.3489936494241583,25.59000015258789,-0.0750455852836347
2426,2009-05-20,27.8799991607666,27.8799991607666,26.70000076293945,26.79999923706055,2563210.0,0.015664786370705563,1.185182372565267,0.8962655535980826,56.30287465800453,48.59361435488118,-1.2895704274758018,-0.798458520807344,-4.315833160321283,-1.0084466216258505,23.142530444968887,1.179998397827152,0.44370869490429854,0.8772493362426772,-1.5122600508907418,3.266758723376096,-0.3175053573240305,2.072004029809385,-3.7799987792968714,100.0,47.074042655992685,1.1947546935667088,5,-1.4274988174438477,-0.8774986267089808,-5.406249523162842,-3.054999351501465,-4.10999870300293,2,-0.12123383294512491,-1.1810675168874576,27.45000076293945,2.4193484875053337,26.1299991607666,1.1565151625722303,26.084999084472656,-0.12123383294512491
2427,2009-05-21,26.45000076293945,27.31999969482422,26.35000038146973,27.01000022888184,2389830.0,-0.05129119228380319,-1.5526290032349772,-0.5185180606501669,46.009011617103674,47.49640011949553,-0.10585493357634945,0.6141998865806855,-2.680661059601789,0.34519736422638303,22.902498793744005,1.5299987792968714,0.14948305200614342,-0.5217491149902393,-2.923639853749105,1.8801416237686261,-1.722694484369672,0.6791962543891934,-2.2744004058837817,48.56118612437546,-3.2492122899261844,1.2009453693794319,5,-0.36250019073485973,0.5524997711181712,-3.8325009346008265,-1.6250009536743129,-2.945001602172848,3,-0.08695656249779149,1.185182372565267,27.8799991607666,-1.1810675168874576,27.45000076293945,2.4193484875053337,26.1299991607666,-0.08695656249779149
2428,2009-05-22,27.0,27.375,26.29999923706055,26.29999923706055,2846636.0,0.020793921406277782,-2.071427403665396,-1.25000255448719,46.53425372640439,46.84543400586093,-0.9414064243572362,0.060198772804426426,-3.070475743484053,-0.2881538513302928,22.363324091451993,1.0750007629394496,-0.27354458860619957,0.03275012969970703,-2.368544949167486,2.4340452085669,-1.1678974097338894,1.2333976691333035,-2.7503116668701146,68.34534002963935,18.941961030801764,1.2006475394335967,5,-1.010000228881836,0.00250053405762074,-4.24875020980835,-2.1750001907348633,-2.604999542236328,4,-0.08777780886049624,-1.5526290032349772,26.45000076293945,1.185182372565267,27.8799991607666,-1.1810675168874576,27.45000076293945,-0.08777780886049624
2429,2009-05-25,26.979999542236328,27.18000030517578,26.21999931335449,26.309999465942386,1572970.0,-0.0007407576949508554,-1.2588248493756136,0.9571419229322998,42.352935505511454,46.024986112639006,-0.9114352306777356,0.08287295932524685,-2.901082797036029,-0.3693930790704627,21.820002890714257,0.9600009918212926,-0.48081399739196584,0.013749694824220171,-2.387504615442751,2.415004005091191,-1.1868774603092653,1.2143768499577057,-2.6577049925537075,45.78315052658925,0.29321333071687405,1.2006271551334864,5,-0.9899997711181641,0.022500991821292615,-3.5049991607666016,-2.1549997329711914,-3.1549987792968786,0,-0.14751666455760182,-2.071427403665396,27.0,-1.5526290032349772,26.45000076293945,1.185182372565267,27.8799991607666,-0.14751666455760182
2430,2009-05-26,26.8799991607666,26.98500061035156,25.670000076293945,26.36000061035156,2446723.0,-0.003706463423514106,2.60273403513175,0.77611715104777,40.04463536854834,46.49095577486071,-0.6597752276286144,0.12675913920712034,-2.6692757180669595,-0.37934706203581925,20.833519480638593,1.3150005340576136,-0.7001927854079781,-0.04650068283081055,-2.4245634935098153,2.331562127848194,-1.235532088170313,1.1425307225086918,-2.486550518862302,54.751112476654384,13.28696317399367,1.1890314053395026,5,-0.8899993896484375,0.12250137329101918,-2.617499351501465,-2.054999351501465,-2.119998931884762,1,-0.14322911437216324,-1.2588248493756136,26.979999542236328,-2.071427403665396,27.0,-1.5526290032349772,26.45000076293945,-0.14322911437216324
2431,2009-05-27,27.149999618530273,27.399999618530273,26.709999084472656,26.76000022888184,1917371.0,0.010044660200650535,-1.8163190633004025,0.7500009169970794,46.120265830023236,46.77950563527625,-0.5196019651477357,-0.09453205530931896,-2.7813046176115748,-0.7921396136366994,19.972323405804826,0.6900005340576172,-0.7439039200607915,0.18949975967407084,-2.1805127816793792,2.559512301027521,-0.995506511002656,1.3745060303507977,-2.686819966248727,85.54912912422907,42.36892418684684,1.1850062706767257,5,-0.6599998474121094,-0.1474990844726527,-2.7624998092651367,-2.3249998092651367,-3.680000305175785,2,-0.12836091167472308,2.60273403513175,26.8799991607666,-1.2588248493756136,26.979999542236328,-2.071427403665396,27.0,-0.12836091167472308
2432,2009-05-28,25.3700008392334,26.15999984741211,24.899999618530273,26.0,6217029.0,-0.0655616502507057,1.6526352562776943,-1.6153849915881051,38.101265578292086,45.8815657233708,1.3699756669467682,1.6918762952986839,-0.8918705273973657,0.8375779496822773,19.139200541079955,2.25,-0.7334156906652005,-1.5394990921020515,-4.003246937335209,0.9242487531311063,-2.7713730147186304,-0.3076251694854726,-0.8384847967821507,18.800048828125,-24.784990966239675,1.2318739226165791,5,1.019998550415039,1.6324996948242223,-0.9825010299682617,-0.5450010299682617,-1.820001602172848,3,-0.06306662706117883,-1.8163190633004025,27.149999618530273,2.60273403513175,26.8799991607666,-1.2588248493756136,26.979999542236328,-0.06306662706117883
2433,2009-05-29,25.47500038146973,26.084999084472656,25.40500068664551,25.45000076293945,2777334.0,0.00413872837063356,-10.826082629825027,-0.03968198703607838,45.87884753689643,46.17956765824417,1.3067689150091013,1.5107544562897992,-0.8662275038082932,0.570364763406797,17.668250204600128,0.7149982452392578,-0.43457281520374735,-1.3369996070861774,-3.868264259212875,1.1942650450405203,-2.6026319331495245,-0.0713672810228303,-0.8765146766521745,23.000030517578267,-24.42741144670824,1.2656323260633484,5,0.9149990081787074,1.5275001525878906,-1.0875005722045934,-0.6500005722045934,-2.770000457763679,4,-0.07733076314833298,1.6526352562776943,25.3700008392334,-1.8163190633004025,27.149999618530273,2.60273403513175,26.8799991607666,-0.07733076314833298
2434,2009-06-01,27.29999923706055,27.53499984741211,25.81999969482422,25.81999969482422,2726975.0,0.0716388156334753,-1.31756849059084,59.20088502325333,58.2730589658959,46.62412764296444,-0.3741588500086692,-0.3772998884816481,-2.523304875441074,-1.4172231101555255,16.0128810551467,2.0599994659423793,-0.2623199091385402,0.515749263763432,-1.9792804245476567,3.0107789520745207,-0.7317655803921106,1.7632641079189746,-2.6358832631240148,91.08157153932083,36.496124627103555,1.2475148441555435,6,-0.9099998474121129,-0.2974987030029297,-2.592499732971195,-2.4749994277954137,-4.769998550415039,0,-0.1064102146696494,-10.826082629825027,25.47500038146973,1.6526352562776943,25.3700008392334,-1.8163190633004025,27.149999618530273,-0.1064102146696494
2435,2009-06-02,27.23500061035156,27.57999992370605,26.76000022888184,26.899999618530273,2861169.0,-0.0023809021437902755,-1.6666666666666743,0.22635209151151978,65.49798206664823,47.64580624392485,-0.3831584460119579,-0.4537008587535105,-2.3110503208649966,-1.4873826922003168,13.86901640469519,0.8199996948242116,-0.151992781195311,0.5257506370544398,-1.8072988934151972,2.858800167524077,-0.6407741281803787,1.6922754022892583,-2.5065669726784208,87.12689275862363,24.588315371877925,1.1665247652348179,6,-0.9950008392333949,-0.2325000762939382,-2.2962512969970668,-2.687500953674313,-4.9600009918212855,1,-0.12520652729914117,-1.31756849059084,27.29999923706055,-10.826082629825027,25.47500038146973,1.6526352562776943,25.3700008392334,-0.12520652729914117
2436,2009-06-03,26.309999465942386,26.9950008392334,25.934999465942386,26.53000068664551,2426536.0,-0.033963690974091465,-1.185567091395305,-0.6567181174809478,53.846152278640986,48.51659965076234,0.33047039243531984,0.26432793942414534,-1.2505354846041996,-0.7152282647065604,11.372107615031723,1.3000011444091726,-0.018691889661305083,-0.2592504501342745,-2.303941524784751,1.7854406245162018,-1.2815959874595109,0.7630950871909619,-1.5185345178073781,52.61192861392726,-13.260148772008009,1.0223455373252373,6,-0.0699996948242223,0.6925010681152344,-1.2249994277954137,-2.384999275207523,-3.9449996948242223,2,-0.058912933049161786,-1.6666666666666743,27.23500061035156,-1.31756849059084,27.29999923706055,-10.826082629825027,25.47500038146973,-0.058912933049161786
2437,2009-06-04,26.489999771118164,27.09000015258789,26.2450008392334,26.399999618530273,2618840.0,0.0068415168692337325,-3.2250207425350714,-0.40908933277847137,52.23881069119434,49.150439313516785,0.17516064118280994,-0.032317128046869925,-1.3144761447526108,-1.0284616823629378,9.128604247429815,0.8449993133544922,-0.13650614600793531,-0.00625009536743093,-1.9448792961251726,1.9323791053903108,-0.9755646957463,0.9630645050114381,-1.6367641387305234,49.885032876563365,-17.259042216930816,0.9693146003788706,6,-0.25,0.5125007629394567,-1.4049997329711914,-2.8400001525878906,-4.57499885559082,3,-0.1140053032788757,-1.185567091395305,26.309999465942386,-1.6666666666666743,27.23500061035156,-1.31756849059084,27.29999923706055,-0.1140053032788757
2438,2009-06-05,27.2450008392334,28.190000534057614,27.01499938964844,27.09000015258789,3666770.0,0.028501361821014592,-6.704869644610505,1.7222269317170347,55.71502815173074,50.63511627420782,-0.6050608950879308,-0.9083149671646424,-1.940961944642602,-1.9019223133955379,6.949894749031165,1.7000007629394496,-0.311705102746636,0.7960009574890137,-1.0103638462433508,2.602365761221378,-0.10718144437716859,1.699183359355196,-2.331229936278177,60.12660927453989,-5.438055013467874,0.9031824018661815,6,-0.7000007629394531,-0.2425003051757777,-2.160000801086426,-3.595001220703125,-4.67500114440918,4,-0.13562126953037068,-3.2250207425350714,26.489999771118164,-1.185567091395305,26.309999465942386,-1.6666666666666743,27.23500061035156,-0.13562126953037068
2439,2009-06-08,26.78000068664551,27.29999923706055,26.59000015258789,27.25,1949899.0,-0.01706735688252492,1.4912345278289751,-3.032240201808874,46.235952852891316,51.32304043913481,-0.19155846580006397,-0.42783995758310667,-1.344719710750784,-1.503004108651485,6.067024013068452,0.7099990844726598,-0.2430965500172917,0.307250785827641,-1.5036271609704244,2.1181287326257063,-0.5981881875713917,1.2126897592266737,-1.7351805984461954,37.472320197586114,-23.158450990319054,0.9054389733990325,6,-0.23500061035156605,0.22249984741210938,-1.5200004577636754,-3.615000724792484,-3.8050003051757812,0,-0.1521658199572622,-6.704869644610505,27.2450008392334,-3.2250207425350714,26.489999771118164,-1.185567091395305,26.309999465942386,-0.1521658199572622
2440,2009-06-09,26.95000076293945,27.420000076293945,26.79999923706055,27.05500030517578,2219537.0,0.006348023597277708,-2.0617129293862035,0.22340360773492798,44.618063259090185,51.15612904236447,-0.39178494405362585,-0.5072857824263863,-1.3737995241733891,-1.729188202755541,5.724604175360098,0.639999389648434,-0.21703905140129365,0.40325078964233185,-1.3552961216722643,2.161797700956928,-0.47602266601496623,1.28252424529963,-1.7793734569058017,45.011122670794144,-10.200190572771923,0.8792734556572979,6,-0.40500068664550426,0.05249977111817117,-1.6650009155273402,-4.425001144409176,-3.0600013732910085,1,-0.1640074193382638,1.4912345278289751,26.78000068664551,-6.704869644610505,27.2450008392334,-3.2250207425350714,26.489999771118164,-0.1640074193382638
2441,2009-06-10,26.149999618530273,27.03499984741211,25.96999931335449,26.46500015258789,2823691.0,-0.02968464273697924,-2.155551787959683,3.0000181653041675,48.127333733852744,52.270136615204535,0.2809988092475457,0.47165848437562374,-0.4149290646736752,-0.9967407909420913,6.015228834333613,1.0650005340576207,-0.1538878178693288,-0.49500036239624023,-1.8772790677596838,0.8872783429672033,-1.1861397150779602,0.19613899028547976,-0.8585973833756668,8.108117396384792,-45.96385881675561,0.6911393526817211,6,0.6475009918212891,0.8525009155273473,-0.17499971389770508,-3.125,-1.8099994659423828,2,-0.1481835585670188,-2.0617129293862035,26.95000076293945,1.4912345278289751,26.78000068664551,-6.704869644610505,27.2450008392334,-0.1481835585670188
2442,2009-06-11,26.13500022888184,26.309999465942386,25.54999923706055,26.0,2041293.0,-0.0005735904346937382,2.134029943487226,-0.42857142857143987,44.21404864899761,52.08515896099356,0.4648043174482943,0.5582006329594549,-0.19427674469772782,-1.040887050746722,6.366427606251521,0.7600002288818359,-0.05436673653413848,-0.5372497558593707,-1.8517856833229054,0.7772861716041639,-1.1945177195911363,0.12001820787239481,-0.727654061771112,22.159117591597905,-28.863669525463024,0.6572679637317671,6,0.7349996566772425,0.8675003051757812,0.13999938964843395,-2.9100008010864293,-2.1149997711181676,3,-0.14425102065227613,-2.155551787959683,26.149999618530273,-2.0617129293862035,26.95000076293945,1.4912345278289751,26.78000068664551,-0.14425102065227613
2443,2009-06-12,26.649999618530273,26.75,25.85000038146973,26.170000076293945,2210626.0,0.019705352406284238,1.6470565135926474,3.555546136565837,47.92973681219075,50.93590094391521,0.1497548461121454,0.09243939220476705,-0.5456242074279061,-1.5938764642692647,6.4321456797687855,0.8999996185302699,-0.05284182119784475,-0.05050039291381836,-1.3358586289153003,1.2348578430876636,-0.6931795109145611,0.5921787250869244,-1.1313472767416712,58.8235234119289,6.843095843257117,0.6426791180007417,6,0.2200002670288086,-0.19749927520751953,-0.32249927520751953,-3.372499465942383,-1.8999996185302734,4,-0.1776734998416507,2.134029943487226,26.13500022888184,-2.155551787959683,26.149999618530273,-2.0617129293862035,26.95000076293945,-0.1776734998416507
2444,2009-06-15,25.38999938964844,26.395000457763672,25.36000061035156,26.23500061035156,2209650.0,-0.04727955898377312,-1.2872955656718834,-1.76042088866635,41.84008812661788,48.30724606168961,1.2408141997488045,1.3640960830334983,0.8487075652476541,-0.37846105535741614,6.9113158485361925,1.2899990081787145,0.18191043143481878,-1.2735006332397418,-2.6661318574533865,0.11913059097390288,-1.9698162453465642,-0.5771850211329195,2.8000011444091726,1.4562517997138698,-48.101078856210805,0.6963156121068228,6,1.3850011825561452,0.7550010681152308,0.9862508773803675,-2.1124992370605504,-0.15999984741211293,0,-0.11106734000056506,1.6470565135926474,26.649999618530273,2.134029943487226,26.13500022888184,-2.155551787959683,26.149999618530273,-0.11106734000056506
2445,2009-06-16,25.38999938964844,25.70000076293945,25.03000068664551,25.5,2348848.0,0.0,1.62744027405868,0.1301780490447439,40.067717344668914,46.776308846803836,1.0634066972079914,1.2668025867800274,0.8863547774001432,-0.4060144923382687,6.653247984348271,0.6700000762939382,0.29782145491203593,-1.1705005645751925,-2.62169197111513,0.2806908419647449,-1.896096267845163,-0.444904861305222,2.743401145935053,17.955055046770525,-25.932165940603056,0.7255957032699692,6,1.2200012207031214,0.7550010681152308,1.1200008392333949,-2.1124992370605504,-0.03499984741211293,1,-0.0951161506984246,-1.2872955656718834,25.38999938964844,1.6470565135926474,26.649999618530273,2.134029943487226,26.13500022888184,-0.0951161506984246
2446,2009-06-17,24.5,25.28000068664551,24.10000038146973,25.18000030517578,3946901.0,-0.035053147343173885,1.681815620299345,6.181786655569627,44.542026887156496,45.921110646355174,1.865873696957724,1.9927677204526688,1.7962150081813633,0.45680443499123413,6.415161457530773,1.289999008178711,0.08655715793150165,-1.8914999961853027,-3.4767381855882142,-0.30626180678239123,-2.6841190908867603,-1.0988809014838452,3.5092645416259742,15.094327400398486,-30.645759241662915,0.7926190947014559,6,1.6450004577636719,1.6450004577636719,2.281250476837158,-1.2224998474121094,2.1749992370605504,2,-0.024897984095981984,1.62744027405868,25.38999938964844,-1.2872955656718834,25.38999938964844,1.6470565135926474,26.649999618530273,-0.024897984095981984
2447,2009-06-18,24.149999618530273,24.35000038146973,23.04999923706055,24.15500068664551,5197690.0,-0.014285729855907259,5.582276647319456,0.007354508633558838,41.93547937718504,44.39004967140565,2.066335555404759,2.2784396848630593,2.1828897705687353,0.7568752162480195,6.622572355249251,1.4500007629394496,-0.22487868958889834,-2.1265003204345696,-4.001154359901406,-0.2518462809677331,-3.063827340167986,-1.1891733007011531,3.6247090734863257,29.729733909455536,-18.106621972545593,0.937327019733418,6,1.0850000381469727,1.4700002670288086,2.410000801086426,-0.8724994659423828,3.4300003051757777,3,0.007867517062477791,1.681815620299345,24.5,1.62744027405868,25.38999938964844,-1.2872955656718834,25.38999938964844,0.007867517062477791
2448,2009-06-19,24.6299991607666,24.920000076293945,24.10000038146973,24.149999618530273,4460591.0,0.01987575775645256,-1.8275948251481713,-95.97940503425676,30.56768740808556,42.649131288649464,1.3146370864840655,1.6988845439962752,1.792965788934758,0.24072671912898613,6.642542112082466,0.8199996948242152,-0.3275240617795703,-1.5280007362365708,-3.506821446814911,0.4508199743417691,-2.517411091525741,-0.5385903809474009,2.766732774853512,47.23465910646018,4.667418122046577,0.9894103552891698,6,0.6050004959106445,0.9900007247924805,1.910001277923584,-1.352499008178711,2.585000991821289,4,-0.024766493048631655,5.582276647319456,24.149999618530273,1.681815620299345,24.5,1.62744027405868,25.38999938964844,-0.024766493048631655
2449,2009-06-22,23.0,24.7549991607666,23.0,24.75,3591256.0,-0.06617942412937816,-1.0057133265904017,-3.645836810274261,24.89626602930096,40.45782048533954,2.6284666485809716,3.178381190645048,3.479676755986766,1.7900030013373325,6.9318367868734745,1.7549991607666016,-0.4758458464159325,-2.958999919891358,-5.347788835102257,-0.5702110046804592,-4.153394377496809,-1.7646054622859069,4.048993319735349,0.0,-35.40517374707675,1.1943944576054497,6,2.0174999237060547,2.5950002670288086,3.5400004386901855,0.6525001525878906,3.3999996185302734,0,0.07608695652173902,-1.8275948251481713,24.6299991607666,5.582276647319456,24.149999618530273,1.681815620299345,24.5,0.07608695652173902
2450,2009-06-23,23.03000068664551,23.70000076293945,22.790000915527344,22.899999618530273,3840894.0,0.0013043776802397211,-4.2000217983651025,-0.07428632463727881,28.249347605898237,38.249155360011265,2.2170881796025803,2.998915406846958,3.475023066540757,1.713841935771125,7.693356898694323,0.9099998474121058,-0.7457678579680014,-2.7364993095397914,-5.415645158536751,-0.057353460542831414,-4.076072234038271,-1.3969263850413114,3.614093301116302,9.638545910805146,-22.615606822210932,1.339572924498479,6,1.7399997711181605,2.460000038146969,3.509999752044674,0.8374996185302699,3.9349994659423793,1,0.09552752019093669,-1.0057133265904017,23.0,-1.8275948251481713,24.6299991607666,5.582276647319456,24.149999618530273,0.09552752019093669
2451,2009-06-24,23.665000915527344,23.79999923706055,22.79999923706055,23.274999618530273,3508105.0,0.02757274033648005,2.030312488259622,2.9999853282079054,32.33271695402533,36.92900739390324,1.332665092213304,2.2023570433475506,2.820723408834965,1.0433299206301285,8.184025108791133,1.0,-0.8781570733673583,-1.9272491455078118,-4.679841155114662,0.8253428640990386,-3.303545150311237,-0.5509531407043866,2.5166019035663325,41.07982839228356,10.599157109072372,1.376296004803425,6,1.1049995422363281,1.8249998092651367,3.164999485015869,0.24249935150146484,4.9199981689453125,2,0.07141341902928566,-4.2000217983651025,23.03000068664551,-1.0057133265904017,23.0,-1.8275948251481713,24.6299991607666,0.07141341902928566
2452,2009-06-25,23.770000457763672,24.18000030517578,23.04999923706055,23.65500068664551,2139653.0,0.0044369126631824685,1.4171159648231597,0.29487022736497304,26.344447199936567,34.530641881430554,0.957613983327434,2.07787732964902,2.729484550313657,0.9069806015196775,8.60801666960634,1.1300010681152308,-1.024679664509648,-1.7422495841979995,-4.612526372718424,1.128027204322425,-3.1773879784582135,-0.3071111899377854,2.0046101329020445,46.00938630809692,18.48234248230832,1.435138394260213,6,0.8225002288818359,1.7200002670288086,2.9574999809265137,0.1700000762939453,4.680000305175778,3,0.12221281966143405,2.030312488259622,23.665000915527344,-4.2000217983651025,23.03000068664551,-1.0057133265904017,23.0,0.12221281966143405
2453,2009-06-26,23.5049991607666,24.45000076293945,23.399999618530273,24.065000534057614,1777457.0,-0.011148560870579027,-1.7272740784043583,-4.869586850878331,27.081866227731723,32.89083944822097,0.8153214389157739,2.305951114867593,2.9624132516490675,1.1218477137834668,8.97135245864296,1.0500011444091761,-1.1762681864262277,-1.9087508201599128,-4.916335804312961,1.0988341639931356,-3.412543312236437,-0.4049583280833886,1.9114582688825088,36.38671164066102,9.699727532256226,1.5037924920765244,6,0.7400016784667969,1.985001564025879,3.040001392364502,0.4350013732910156,5.965000152587887,4,0.17336740729356181,1.4171159648231597,23.770000457763672,2.030312488259622,23.665000915527344,-4.2000217983651025,23.03000068664551,0.17336740729356181
2454,2009-06-29,24.395000457763672,24.45000076293945,23.149999618530273,23.45000076293945,2326824.0,0.037864340726402546,1.4644564329155947,-1.6874953167894122,33.75715346526249,32.189665683842485,-0.25777060425809495,1.2513111311021596,2.028098249678827,0.14566232651690214,9.649079132235247,1.3000011444091761,-1.286858460896152,-0.8734995841979973,-3.7762898485573047,2.02929068016131,-2.324894716377649,0.5778955479816545,0.7062821901908265,96.6867282993115,69.33025801171885,1.4513951321796532,6,-0.3599996566772461,1.0950002670288086,2.1012496948242188,-0.4549999237060547,4.6350002288818395,0,0.11559744381668002,-1.7272740784043583,23.5049991607666,1.4171159648231597,23.770000457763672,2.030312488259622,23.665000915527344,0.11559744381668002
2455,2009-06-30,23.82500076293945,24.915000915527344,23.82500076293945,24.489999771118164,3059107.0,-0.023365430790259323,-2.2782008369400675,-0.7037028814093002,34.77407474857846,31.104337668444927,0.07474894725928749,1.6366557053224078,2.587028091188369,0.6229732393278198,10.187012652573,1.0900001525878942,-1.5031788896006226,-1.2729992866516149,-4.088728396666255,1.5427298233630253,-2.6808638416589368,0.134865268355707,-1.0349998474121058,48.463390658958865,17.900806622396452,1.4078645550073203,6,0.02999973297119496,1.664999961853031,2.671249389648441,0.30999946594238637,5.109998703002937,1,0.10807969666873274,1.4644564329155947,24.395000457763672,-1.7272740784043583,23.5049991607666,1.4171159648231597,23.770000457763672,0.10807969666873274
2456,2009-07-01,24.76000022888184,24.864999771118164,23.959999084472656,24.0049991607666,2493358.0,0.039244467408236616,-1.1420103651269458,-1.135341645370298,41.9637641674418,31.107480422917902,-0.9157967679325303,0.6109014807410666,1.6614278867940406,-0.43287187797862003,10.990221755093462,1.0399990081787145,-1.5479415048212672,-0.2604998588561962,-3.0205435622284256,2.499543844516033,-1.640521710542309,1.1195219928299167,-1.9274993133544953,91.68897870521332,57.58225505892082,1.380021851686114,7,-0.904999732971195,0.730000495910641,1.7362499237060511,-0.057499885559085584,4.219999313354489,2,0.08905492339753618,-2.2782008369400675,23.82500076293945,1.4644564329155947,24.395000457763672,-1.7272740784043583,23.5049991607666,0.08905492339753618
2457,2009-07-02,23.46999931335449,24.53000068664551,23.415000915527344,24.489999771118164,3081665.0,-0.05210019804533772,1.0272680928980822,-1.350992072514512,32.958201065988945,31.373093051573832,0.2990506234785819,1.752924289027483,2.8962243423789467,0.7173362794352585,12.033265627026749,1.3449993133544957,-1.6182791837608086,-1.3995007514953635,-4.151470346842899,1.3524688438521721,-2.7754855491691295,-0.023515953821597435,-0.5958483978271438,18.13028100141653,-12.319116198521776,1.3759847976737678,7,0.3825016021728551,2.020001411437992,3.276250839233402,1.2325010299682653,6.355001449584961,3,0.21793778955109389,-1.1420103651269458,24.76000022888184,-2.2782008369400675,23.82500076293945,1.4644564329155947,24.395000457763672,0.21793778955109389
2458,2009-07-03,23.54999923706055,23.69499969482422,23.020000457763672,23.59499931335449,1805299.0,0.003408603581021019,4.510178978754545,0.044117702057310554,38.711657619049,32.90813656154584,0.05558752225836017,1.4565908450721352,2.7601665952778554,0.5303601054722762,12.690287611816775,0.6749992370605469,-1.6857919829567365,-1.134750747680659,-3.705385556381408,1.43588406102009,-2.420068152031032,0.1505666566697137,-0.6350313215332051,27.968266557694704,-5.894577520662558,1.285317404350374,7,0.3025016784667933,1.94000148773193,3.146250724792477,1.1525011062622035,6.155000686645501,4,0.208068012085868,1.0272680928980822,23.46999931335449,-1.1420103651269458,24.76000022888184,-2.2782008369400675,23.82500076293945,0.208068012085868
2459,2009-07-06,22.70499992370605,23.38500022888184,22.53000068664551,23.38500022888184,2579693.0,-0.03588107603947299,1.5147034074206784,15.111092273134405,35.07504605096173,33.66654749988623,0.9547417277376375,2.0876849014686236,3.5410347463252982,1.2618246469952545,13.795673365218308,1.019998550415039,-1.726616183060834,-1.7760000228881871,-4.292799536390408,0.7407994906140338,-3.0343997796392976,-0.5176002661370767,2.2100009918212926,7.337493512215939,-27.35872094547138,1.2583997567511098,7,1.0175008773803746,2.6550006866455114,3.991250038146976,1.9975004196167028,5.909999847412113,0,0.2979519670724673,4.510178978754545,23.54999923706055,1.0272680928980822,23.46999931335449,-1.1420103651269458,24.76000022888184,0.2979519670724673
2460,2009-07-07,22.53000068664551,23.51000022888184,22.1200008392334,22.709999084472656,3101258.0,-0.0077075198259668465,-1.7800040817338667,0.2647034074206968,38.10386986723432,34.307786712465,1.1749117814912289,2.0180362457051544,3.6267864968669734,1.337245696634671,14.967959799891933,1.389999389648441,-1.7327445891056925,-1.729999256134029,-4.106260895791834,0.6462623835237764,-2.9181300759629316,-0.5418684363051263,2.3373002243041974,14.936247976264225,-21.32078365947956,1.1881308198289031,7,0.9875001907348597,2.6249999999999964,4.166249275207516,2.1724996566772425,6.409999847412102,1,0.28850420780736274,1.5147034074206784,22.70499992370605,4.510178978754545,23.54999923706055,1.0272680928980822,23.46999931335449,0.28850420780736274
2461,2009-07-08,22.274999618530273,22.85000038146973,22.209999084472656,22.32999992370605,2540983.0,-0.011318289407172055,-5.9188815803039745,0.3055599707537136,38.54612287471067,35.66352845410657,1.3544397442939875,2.0741920821599464,3.8265835463995614,1.4961625019025604,16.423836530107387,0.6400012969970739,-1.526469503863364,-1.791250324249269,-4.150500353097655,0.5679997045991172,-2.970875338673462,-0.6116253098250759,2.482409289550784,6.431485025333697,-29.385036176813674,1.1796250144241929,7,1.2425012588500977,2.8800010681152344,4.346250534057617,2.4275007247924805,7.885000228881836,2,0.2989898972600542,-1.7800040817338667,22.53000068664551,1.5147034074206784,22.70499992370605,4.510178978754545,23.54999923706055,0.2989898972600542
2462,2009-07-09,22.364999771118164,23.020000457763672,22.100000381469727,22.21999931335449,2294774.0,0.004040410959783802,-3.7792420113946,-2.6363573311141204,35.471463673765456,36.595705948110314,1.1668924714690405,1.778453667839898,3.6838660288173273,1.319525612158401,17.606304823276105,0.9200000762939453,-1.3713329011098878,-1.5127501487731934,-3.776546101369192,0.7510458038228052,-2.6446481250711926,-0.3808521724751941,2.2869128142089856,16.61438894861397,-17.02425759661542,1.1318979762979986,7,1.142500877380371,2.780000686645508,4.256250381469727,2.33750057220459,7.505001068115234,3,0.2957746406803312,-5.9188815803039745,22.274999618530273,-1.7800040817338667,22.53000068664551,1.5147034074206784,22.70499992370605,0.2957746406803312
2463,2009-07-10,21.915000915527344,22.40999984741211,21.815000534057614,22.299999237060547,1812200.0,-0.020120673382341914,-1.0341888701957436,-2.6551524558679733,41.79895079993291,37.48923898529591,1.5283541771678664,1.9558051113609238,4.041465332111301,1.7079726363100924,19.245129799317294,0.5949993133544957,-1.3002429077346846,-1.7259990692138665,-3.746351939531774,0.29435380110404097,-2.73617550437282,-0.7158226340549128,2.583796937568362,5.8997285825529495,-30.67234218460027,1.0101764351589542,7,1.4499998092651367,3.08749961853027,4.706249237060547,2.78749942779541,6.729999542236328,4,0.36093997339546835,-3.7792420113946,22.364999771118164,-5.9188815803039745,22.274999618530273,-1.7800040817338667,22.53000068664551,0.36093997339546835
2464,2009-07-13,22.56999969482422,22.67499923706055,21.6200008392334,21.80500030517578,2199494.0,0.02988814747585944,1.1641026644234822,-1.9870200644042606,46.82319746986506,38.828030398772206,0.6562683709047512,1.1370013443386782,3.2859107490428947,0.9946059251724932,20.521493251529034,1.054998397827152,-1.1818811660940831,-0.9300003051757812,-2.8262067652625014,0.9662061549109389,-1.8781035352191395,0.01810292486757703,1.7140943727484412,50.2645059460855,9.860640977835054,0.9481032300433595,7,0.6725006103515625,1.9500007629394531,4.2037506103515625,2.132500648498535,6.495000839233395,0,0.3161276174282821,-1.0341888701957436,21.915000915527344,-3.7792420113946,22.364999771118164,-5.9188815803039745,22.274999618530273,0.3161276174282821
2465,2009-07-14,22.97500038146973,23.13500022888184,22.325000762939453,22.774999618530273,1805912.0,0.01794420434743671,2.1153798188020105,0.26143911439114853,45.07845569523132,39.17410723519327,0.13188436969215545,0.5710778226909348,2.754617754145521,0.5155157862621422,21.456165043457034,0.8099994659423864,-1.044354081526354,-0.40424966812133434,-2.0895427619598728,1.281043425717204,-1.2468962150406036,0.4383968787979349,1.0426843632690037,89.4389497114426,47.09146868400292,0.8426465469192698,7,0.10000038146972301,1.5450000762939418,3.798749923706051,1.7274999618530238,6.1000003814697195,1,0.2454841913385699,1.1641026644234822,22.56999969482422,-1.0341888701957436,21.915000915527344,-3.7792420113946,22.364999771118164,0.2454841913385699
2466,2009-07-15,23.88999938964844,23.940000534057614,23.10000038146973,23.2450008392334,2520172.0,0.039825853884063234,1.255031426413551,3.2249804497510524,50.76725662767092,41.15289118649127,-1.0275614921180463,-0.41314629352438104,1.7092657119076193,-0.4021018086646002,21.548051602009615,0.9650001525878835,-0.9964744772690821,0.5412493705749561,-1.079484073365606,2.161982814515518,-0.26911735139532666,1.351616092545239,-2.2699985504150426,97.84477797472464,53.64883266909554,0.810366721970281,7,-1.1099987030029332,0.43750095367431285,2.88375091552734,0.8125009536743129,5.745000839233398,2,0.2113855702565377,2.1153798188020105,22.97500038146973,1.1641026644234822,22.56999969482422,-1.0341888701957436,21.915000915527344,0.2113855702565377
2467,2009-07-16,24.34000015258789,24.81999969482422,23.70000076293945,24.0,3274706.0,0.018836365610559014,-1.3829799322281413,0.527133204205045,55.21549706034774,42.98665112441334,-1.4987880446815538,-0.8940197080938077,1.1688493494638728,-0.8120534937854558,20.855711371980963,1.1199989318847692,-0.9106452578220825,0.9817501068115249,-0.660838425057154,2.6243386386802037,0.16045584087718368,1.803044372745866,-2.673599319458006,85.00000894069991,38.171479959111906,0.8212942659343395,7,-1.119999885559082,-0.1549997329711914,2.560000419616699,0.3625001907348633,6.979999542236328,3,0.23911255786107377,1.255031426413551,23.88999938964844,2.1153798188020105,22.97500038146973,1.1641026644234822,22.56999969482422,0.23911255786107377
2468,2009-07-17,24.020000457763672,24.72500038146973,24.020000457763672,24.51000022888184,2582061.0,-0.013147070370506775,-1.8775520531255376,-1.4411751506243864,47.47814308582688,44.364773017176134,-1.2349786730756485,-0.6556797895399491,1.3851137528895698,-0.4226423157021486,20.60060660652611,0.7049999237060582,-0.9663647362593757,0.6922503471374526,-0.8716801957595806,2.2561808900344857,-0.08971492431106398,1.4742156185859692,-2.2274556701660124,75.00001490116652,33.053953410482755,0.7819652714485168,7,-0.8000001907348633,0.16499996185302734,2.9162497520446777,0.682499885559082,8.680000305175774,4,0.2435470553698056,-1.3829799322281413,24.34000015258789,1.255031426413551,23.88999938964844,2.1153798188020105,22.97500038146973,0.2435470553698056
2469,2009-07-20,24.75,24.98500061035156,24.25,24.53499984741211,2181937.0,0.03039132091275132,1.1459828812322959,-0.4387760265627583,56.089529644401786,46.36317965908363,-1.8376358782223932,-1.31528697451229,0.6184912693753404,-1.0734906209767452,19.820423448049873,0.9650001525878871,-0.798271574044211,1.3347498893737786,-0.3436060506735572,3.0131058294211144,0.4955719193501089,2.1739278593974483,-2.836357016113279,91.16539008149984,47.9764721619374,0.8391779700236688,7,-1.4474992752075195,-0.7424993515014648,1.911250114440918,-0.047499656677246094,8.880001068115234,0,0.15737375586923918,-1.8775520531255376,24.020000457763672,-1.3829799322281413,24.34000015258789,1.255031426413551,23.88999938964844,0.15737375586923918
2470,2009-07-21,25.229999542236328,25.6299991607666,24.649999618530273,24.79999923706055,2590213.0,0.0193939208984375,-1.6849319363519975,1.9999999999999836,53.29131287874838,48.00153410397672,-2.116987414432245,-1.7096732011186475,0.13361003285703532,-1.445595952374255,19.08463721987771,0.9799995422363281,-0.7010675044088046,1.704749488830565,-0.146740509988863,3.556239487649993,0.7790044894208492,2.6304944882402808,-3.1320751007617176,84.18973076969468,45.18861537934051,0.9257449994097141,7,-1.6049995422363281,-1.5699987411499023,1.2300009727478027,-0.42999935150146484,6.690000534057617,1,0.15200162748323853,1.1459828812322959,24.75,-1.8775520531255376,24.020000457763672,-1.3829799322281413,24.34000015258789,0.15200162748323853
2471,2009-07-22,25.354999542236328,25.489999771118164,24.7450008392334,25.36000061035156,2089499.0,0.00495441943194419,4.622646398341683,-0.01163038271144124,65.7740695564957,51.36849031316896,-1.9658767181103656,-1.7935260424229966,0.046505923228330914,-1.474212063860044,18.39748777046942,0.7449989318847656,-0.4740079210790249,1.745249557495118,-0.279269639237409,3.769768754227645,0.7329899591288545,2.7575091558613813,-2.9745091232183576,85.75130327362572,42.28802217076867,1.0122595983662634,7,-1.7299995422363281,-1.7299995422363281,1.022500991821289,-0.28749942779541016,6.075000762939453,2,0.14671667473337346,-1.6849319363519975,25.229999542236328,1.1459828812322959,24.75,-1.8775520531255376,24.020000457763672,0.14671667473337346
2472,2009-07-23,26.67499923706055,26.67499923706055,25.084999084472656,25.5,3718269.0,0.05206072643091031,1.7063849957307726,-234.9496567507397,71.65628264832648,54.68597162965714,-2.916958247834927,-3.0406261625558955,-1.2647723395569592,-2.683505297579785,18.333273955702857,1.5900001525878942,-0.22606437656631329,2.919999313354495,0.47408576044037076,5.365912866268619,1.6970425368974347,4.142956089811555,-4.034548118702688,100.0,52.322196431760915,1.2229567764570617,7,-2.5274991989135778,-2.5274991989135778,-0.5299987792968786,-0.7249984741210973,5.465000152587894,3,0.11096536369188903,4.622646398341683,25.354999542236328,-1.6849319363519975,25.229999542236328,1.1459828812322959,24.75,0.11096536369188903
2473,2009-07-24,27.57999992370605,28.56999969482422,25.8799991607666,26.3700008392334,9225727.0,0.03392692455593971,-1.4566187536579247,1.0297871235215947,83.50516518037628,58.761745819713944,-3.27865753397759,-3.820567377879364,-2.1663133265901173,-3.4699760285978485,18.895974641187216,2.690000534057617,0.08408509940591458,3.6212499618530245,0.6422114266631418,6.600288497042907,2.131730694258085,5.110769229447964,-4.53609399347792,77.08333701263257,23.298833765020376,1.4895192675949411,7,-2.132499694824215,-2.4849996566772425,-2.152500152587887,-1.5024995803832972,3.80999946594239,4,0.13560550331631793,1.7063849957307726,26.67499923706055,4.622646398341683,25.354999542236328,-1.6849319363519975,25.229999542236328,0.13560550331631793
2474,2009-07-27,27.21500015258789,28.0,27.020000457763672,27.79999923706055,3105540.0,-0.013234219439008377,-1.0102586173167964,-0.48347068355643985,81.3797760698082,62.79522586133359,-2.442307790972439,-3.408208595809164,-1.8034745624873807,-3.0129128622419543,19.33314315412098,0.9799995422363281,0.43483824188563247,3.1152502059936538,-0.19883190770915604,6.429332319696464,1.4582091491422489,4.772291262845059,-3.5079629706082294,65.43368581978767,6.456917883020559,1.6570410568514045,7,-1.380000114440918,-2.119999885559082,-1.7875003814697266,-1.1374998092651367,2.809999465942383,0,0.20154328787795306,-1.4566187536579247,27.57999992370605,1.7063849957307726,26.67499923706055,4.622646398341683,25.354999542236328,0.20154328787795306
2475,2009-07-28,26.399999618530273,27.60000038146973,26.149999618530273,27.32999992370605,2717043.0,-0.029946740014260786,-1.027972662231309,1.5897465993713733,75.70094190963088,65.56563533710693,-1.218519291508617,-2.5195848057213865,-1.0427040756416233,-2.0902533873873637,19.89915735458653,1.4500007629394567,0.7606744484902066,2.171499729156494,-1.2942438062191712,5.6372432645321595,0.43862796146866145,3.904371496844327,-2.1094069350092646,43.267954887825425,-21.431957867622728,1.732871767687833,7,-0.2649993896484375,-1.3049993515014648,-1.0937495231628418,-0.32249927520751953,3.235000610351566,1,0.27386369522938137,-1.0102586173167964,27.21500015258789,-1.4566187536579247,27.57999992370605,1.7063849957307726,26.67499923706055,0.27386369522938137
2476,2009-07-29,26.96500015258789,27.229999542236328,26.40999984741211,26.57500076293945,2564665.0,0.02140153569021419,-1.2777730682829653,-0.4193540448083272,77.0588318451897,67.9926725354227,-1.4544062510208065,-3.0682321711190923,-1.6703496618601932,-2.555351591958825,20.495759665769846,0.8299999237060547,1.0459429295179135,2.6262502670288086,-1.0448856979435206,6.297386232001138,0.790682284542644,4.461818249514973,-2.1608786277104954,53.945501832367896,-16.14139105904026,1.8355679824861646,7,-0.6700000762939453,-1.869999885559082,-1.8349995613098145,-0.8874998092651367,3.25,2,0.18375671780704628,-1.027972662231309,26.399999618530273,-1.0102586173167964,27.21500015258789,-1.4566187536579247,27.57999992370605,0.18375671780704628
2477,2009-07-30,28.584999084472656,28.85000038146973,26.92499923706055,27.295000076293945,3178946.0,0.06007783878055317,1.1153840107733581,3.307694941116602,84.48810461187915,72.10489048276185,-2.6920225969723077,-4.5169674061933165,-3.2893605465280302,-4.052559364451227,21.063593928924018,1.9250011444091797,1.38886592577947,3.9904992103576653,-0.1130199498877289,8.09401837060306,1.9387396302349664,6.042258790480364,-3.3289721792016422,91.07740107479361,12.339564961055999,2.0517595801226975,7,-2.034998893737793,-3.3499984741210938,-3.45499849319458,-2.2374982833862305,2.2950000762939453,3,0.09952777022296733,-1.2777730682829653,26.96500015258789,-1.027972662231309,26.399999618530273,-1.0102586173167964,27.21500015258789,0.09952777022296733
2478,2009-07-31,28.45000076293945,28.75,28.1200008392334,28.26000022888184,2507610.0,-0.004722698123385216,-1.6808514092080433,0.14728734894599874,82.13116141509877,74.99840512395039,-2.08142906940639,-4.212002679799742,-3.172653330684458,-3.821851629714512,21.40242506730087,0.6299991607666016,1.6431166079892492,3.610500812530514,-0.8037830572225211,8.02478468228355,1.4033588776539965,5.817642747407032,-2.690817571000615,85.18520349991286,2.728130401080307,2.2071419348765184,7,-1.7000007629394496,-3.215000152587887,-3.4087500572204554,-2.102499961853024,3.05999946594239,4,0.12970117847995954,1.1153840107733581,28.584999084472656,-1.2777730682829653,26.96500015258789,-1.027972662231309,26.399999618530273,0.12970117847995954
2479,2009-08-03,29.46999931335449,29.559999465942386,28.354999542236328,28.5,2696556.0,0.03585232067001365,1.0956527363827635,5.10524519399706,83.256538019052,78.32787458398413,-2.6390050937406677,-4.953148884825868,-4.198822864313424,-4.746103743072467,21.586669216944422,1.2049999237060582,1.8731193819963181,4.2922493934631305,-0.4573812413118503,9.041880028238111,1.91743407607564,6.667064710850621,-3.278101714881327,97.36069921949704,15.134650688016421,2.37481531738749,8,-2.317499160766598,-3.879999160766598,-4.602498531341549,-3.122498512268063,2.3800010681152415,0,0.06515100512485916,-1.6808514092080433,28.45000076293945,1.1153840107733581,28.584999084472656,-1.2777730682829653,26.96500015258789,0.06515100512485916
2480,2009-08-04,29.03000068664551,29.545000076293945,28.5,29.21500015258789,1942082.0,-0.014930391481535965,1.4733749715026083,-0.19072123391779222,77.66417629905604,79.64899755537972,-1.79170725919219,-4.217449228231775,-3.76701147120119,-4.221605330784087,21.531135666415995,1.0450000762939453,2.224518576698845,3.527250766754154,-1.3474307183346532,8.401932251842961,1.0899100242097504,5.9645915092985575,-2.2992067893772727,83.17463988950699,2.803457608386381,2.4373407425444036,8,-1.7075014114379918,-3.4400005340576207,-4.267499923706058,-2.6824998855590856,4.179998397827145,1,0.03427485044264866,1.0956527363827635,29.46999931335449,-1.6808514092080433,28.45000076293945,1.1153840107733581,28.584999084472656,0.03427485044264866
2481,2009-08-05,28.934999465942386,30.13500022888184,28.79999923706055,28.864999771118164,2714440.0,-0.003272518720498274,-12.349958992161302,-0.3783778210798982,75.71349496244117,80.0997989236147,-1.2689190932544996,-3.79235056067402,-3.6901744630546567,-4.031739603157984,21.569651118449347,1.335000991821289,2.471920595066859,3.0992495536804228,-1.7569164248002203,7.955415532161066,0.6711665644400995,5.527332542920746,-1.751532677686285,62.616810212927774,-16.459628869271015,2.4280829892403224,8,-0.9274997711181676,-3.057498931884769,-4.262498855590824,-2.5874986648559606,4.07499885559081,2,0.024192181643665878,1.4733749715026083,29.03000068664551,1.0956527363827635,29.46999931335449,-1.6808514092080433,28.45000076293945,0.024192181643665878
2482,2009-08-06,28.979999542236328,29.84499931335449,28.95499992370605,29.104999542236328,1857892.0,0.0015552126187838855,-9.171465940054082,-1.785722070844596,78.63742122822741,79.55893848448704,-1.0645153891138364,-3.4955818537440706,-3.6958068935979966,-3.996058686568535,21.805572814262977,0.9099998474121023,2.7419380672100893,2.8134996414184563,-1.947491877270334,7.574491160107247,0.43300388207406115,5.1939954007628515,-1.2652567346675951,42.679849305213665,-35.387423873919644,2.3804957593443947,8,-0.8374996185302734,-3.102499008178711,-4.307498931884766,-2.6324987411499023,5.319999694824226,3,0.04261561869770336,-12.349958992161302,28.934999465942386,1.4733749715026083,29.03000068664551,1.0956527363827635,29.46999931335449,0.04261561869770336
2483,2009-08-07,29.82500076293945,29.88500022888184,28.35000038146973,28.84000015258789,2657838.0,0.029158082610442726,1.7782814177561106,-7.880004882812472,78.91739080725105,79.28534012198068,-1.7406182270750428,-3.918505210385298,-4.494194771922533,-4.745864264522407,21.61443188209925,1.5349998474121094,2.9649751800991417,3.2630008697509716,-1.3218579916889972,7.84785973119094,0.9705714390309872,5.555430300470956,-1.6746116195343568,82.63308165589892,5.965581658474932,2.292429430719985,8,-1.6825008392333949,-3.9475002288818324,-5.1537499427795375,-3.477499961853024,4.024997711181637,4,0.035372954596470496,-9.171465940054082,28.979999542236328,-12.349958992161302,28.934999465942386,1.4733749715026083,29.03000068664551,0.035372954596470496
2484,2009-08-10,29.70499992370605,29.78499984741211,29.059999465942386,29.53000068664551,1954329.0,-0.004023498278749815,3.3283723154706113,0.1776640899725741,76.5894290487758,79.38406091521902,-1.37484633288598,-3.4114684672250384,-4.3868481135164465,-4.523772785715575,21.72996222370419,0.7650012969970632,3.0325078151268485,2.7862500190734814,-1.5966448040837697,7.1691448422307325,0.5948026074948558,4.977697430652107,-1.354999542236321,75.91034498970953,0.18632792451163027,2.1914474115786255,8,-1.4324998855590785,-3.827499389648434,-5.033749103546139,-3.3574991226196254,4.364999771118168,0,0.06076419154390611,1.7782814177561106,29.82500076293945,-9.171465940054082,28.979999542236328,-12.349958992161302,28.934999465942386,0.06076419154390611
2485,2009-08-11,28.614999771118164,30.32500076293945,28.53499984741211,29.85000038146973,2780716.0,-0.036694164463471846,-1.5663087141876562,-7.057177111716928,67.37740149549977,78.30834643192013,0.06972612067493245,-1.9787189904348494,-3.3203335199582114,-3.3485600053901194,22.490163380263,1.7900009155273402,2.9057768075611143,1.4142498970031738,-2.6114574170871734,5.439957211093521,-0.5986037600419998,3.4271035540483474,1.5200004577636754,13.417688023494536,-58.51653023718802,2.012853657045174,8,0.010000228881835938,-2.6424989700317383,-4.07374906539917,-2.3974990844726527,5.605001449584961,1,0.11305261702698788,3.3283723154706113,29.70499992370605,1.7782814177561106,29.82500076293945,-9.171465940054082,28.979999542236328,0.11305261702698788
2486,2009-08-12,28.940000534057614,29.10000038146973,28.18000030517578,28.614999771118164,1440922.0,0.011357706291770908,1.8527113902639327,-0.2631583824456022,63.50626854603625,75.97703131349314,0.06072717950082662,-2.0089899590301847,-3.635707412108058,-3.587589075173849,23.9929098231487,0.9200000762939489,2.8291397757599555,1.4867506027221644,-2.2904334098713335,5.263934615315662,-0.40184140357458276,3.3753426090189116,1.385000228881836,35.431238540349426,-31.59159896244978,1.8885920062967483,8,0.28250026702881215,-2.967499732971188,-4.603749752044674,-2.9274997711181605,6.269998550415043,2,0.147546595425593,-1.5663087141876562,28.614999771118164,3.3283723154706113,29.70499992370605,1.7782814177561106,29.82500076293945,0.147546595425593
2487,2009-08-13,30.15999984741211,30.46999931335449,28.96500015258789,29.07999992370605,2528633.0,0.04215616070631234,-1.2977095791164113,3.3230688874021856,64.8275877188656,74.05441201391167,-1.019583420142613,-2.9203407892351976,-4.837507706476259,-4.72570487161336,26.380127866434904,1.529998779296875,2.8914241501824627,2.415749931335448,-1.2465578443892227,6.078057707060118,0.5845960434731126,4.246903819197783,-1.9799995422363281,86.46289955431337,19.85702947269104,1.8311538878623357,8,-0.8350000381469727,-4.114999771118164,-5.82374906539917,-4.147499084472656,5.689998626708984,3,0.0944959711054385,1.8527113902639327,28.940000534057614,-1.5663087141876562,28.614999771118164,3.3283723154706113,29.70499992370605,0.0944959711054385
2488,2009-08-14,29.8700008392334,30.899999618530273,29.70499992370605,30.20000076293945,2536489.0,-0.00961535177871009,-2.6212015686455556,-0.305555506498227,65.39131173204325,72.06938687091072,-0.5665538573373361,-2.286851137624673,-4.556643933639343,-4.354038678401359,28.966031302783158,1.1949996948242223,2.893787737566626,1.8332509040832505,-1.495950814553673,5.162452622720174,0.16865004476478873,3.4978517634017123,-1.6900005340576172,62.13238826054669,-4.430835304984299,1.664600859318461,8,-0.3300008773803711,-3.6100006103515625,-5.543750286102295,-3.8675003051757812,5.045000076293945,4,0.148309282670273,-1.2977095791164113,30.15999984741211,1.8527113902639327,28.940000534057614,-1.5663087141876562,28.614999771118164,0.148309282670273
2489,2009-08-17,28.645000457763672,29.4950008392334,28.149999618530273,29.42499923706055,3123017.0,-0.04101105949286499,1.9239093928424824,2.3636332109933025,62.42391450516274,70.37602444936701,0.5912945194286721,-0.7958911605901093,-3.3402111095045086,-3.050950911462742,30.883745993081174,1.720001220703125,2.6211334195495084,0.4135004997253411,-2.540737010940987,3.367738010391669,-1.063618255607821,1.8906192550585033,2.2549991607666016,18.000030517578125,-49.38206753150331,1.4771187553331635,8,0.8799991607666016,-2.385000228881836,-4.461249828338623,-2.7849998474121094,6.569999694824219,0,0.18170703205371042,-2.6212015686455556,29.8700008392334,-1.2977095791164113,30.15999984741211,1.8527113902639327,28.940000534057614,0.18170703205371042
2490,2009-08-18,29.065000534057614,29.25,28.440000534057614,28.88999938964844,1878672.0,0.014662247148964802,1.972474688262296,-0.22436079267575965,61.81102911249907,68.83130602159567,0.19755645009929523,-0.9632370339217466,-3.7695553990707644,-3.3871536752126126,32.35024943058109,0.8099994659423864,2.4117804994085112,0.6417505264282184,-1.9702087447777608,3.2537097976341975,-0.6642291091747694,1.9477301620312062,1.8349990844726598,33.27276056463055,-34.32974465626504,1.3059796356029887,8,0.4599990844726598,-2.4525003433227504,-5.183750152587887,-3.3024997711181605,5.440000534057621,1,0.17220020880102438,1.9239093928424824,28.645000457763672,-2.6212015686455556,29.8700008392334,-1.2977095791164113,30.15999984741211,0.17220020880102438
2491,2009-08-19,29.07500076293945,29.364999771118164,28.45000076293945,28.709999084472656,1228064.0,0.00034406429375821723,-1.067798290495127,2.0857102374906638,53.36539670762226,66.02330329708398,0.234124561928013,-0.7170164396309424,-3.763185921354566,-3.300392499499651,33.920132495016034,0.9149990081787145,2.078847688672795,0.4657506942748988,-1.7215221107999845,2.653023499349782,-0.6278857082625429,1.5593870968123404,1.7699988555908241,33.63640525124277,-29.716242499640956,1.093636402537442,8,0.44999885559082387,-2.0750007629394496,-5.277500152587887,-3.3124999999999964,4.704998016357425,2,0.17695615899421635,1.972474688262296,29.065000534057614,1.9239093928424824,28.645000457763672,-2.6212015686455556,29.8700008392334,0.17695615899421635
2492,2009-08-20,29.63500022888184,29.71999931335449,29.10000038146973,29.565000534057614,1987546.0,0.019260514230362347,4.166703754331403,0.19177910391607747,57.68980842100005,63.664683031944975,-0.24942146984012936,-1.1003030507534923,-4.299487380949131,-3.737756371171752,34.73008823442642,0.6449985504150391,1.8655047727673946,0.8777501106262235,-1.1534552798120892,2.9089555010645363,-0.13785258459293104,1.8933528058453781,1.1560993896484355,54.0000221946024,-6.318688572088973,1.0156026952191555,8,-0.11000061035156605,-2.335000038146976,-6.081249713897709,-3.8724994659423864,3.804998397827145,3,0.1881221127900483,-1.067798290495127,29.07500076293945,1.972474688262296,29.065000534057614,1.9239093928424824,28.645000457763672,0.1881221127900483
2493,2009-08-21,31.31999969482422,31.545000076293945,29.375,29.59499931335449,3634843.0,0.056858425946634705,-1.0046199264723372,24.642970027245507,61.05137512530509,61.938232596003786,-1.8998425544995605,-2.625347772521824,-5.957322907667415,-5.314943826706724,34.79273411213657,2.1700000762939453,1.7315902063291588,2.3757495880126953,0.1242043729528568,4.627294803072534,1.2499769804827778,3.501522195542613,-3.1700000762939453,93.37259643205064,36.18047041121201,1.1257726075299186,8,-1.4724998474121094,-3.53749942779541,-7.617499351501465,-5.557498931884766,3.720001220703125,4,0.14463597775977877,4.166703754331403,29.63500022888184,-1.067798290495127,29.07500076293945,1.972474688262296,29.065000534057614,0.14463597775977877
2494,2009-08-24,32.700000762939446,33.755001068115234,31.5,31.60000038146973,4129958.0,0.04406133721461303,-2.469229358471188,0.6376812395441308,69.70998272323806,62.19740828797471,-3.1405918601743394,-3.76646573080156,-7.252944454031692,-6.586955311459544,35.15254795403056,2.4350013732910156,1.6091974645813139,3.4815006256103445,0.8182611531880042,6.144740098032685,2.1498808893991743,4.813120361821515,-4.482101135253899,80.15051365629175,25.160846982263955,1.3316197362111704,8,-1.7475004196166921,-3.697500228881829,-8.997500419616692,-6.937499999999993,2.4650001525878977,0,0.06773700614399591,-1.0046199264723372,31.31999969482422,4.166703754331403,29.63500022888184,-1.067798290495127,29.07500076293945,0.06773700614399591
2495,2009-08-25,33.630001068115234,33.63499069213867,32.200000762939446,32.299999237060554,3490454.0,0.028440375641513915,1.141806256191864,1.209092154384218,73.13948007700084,63.26776512474855,-3.670383385850407,-4.35007057312783,-8.086018829707392,-7.4517204344788865,36.444745610447285,1.4349899291992259,1.4428256776972255,4.050000858306884,1.0554528103305998,7.044548906283168,2.55272683431874,5.547274882295028,-5.190617382812501,97.64373246353927,41.816998528224886,1.4972740239881421,8,-2.6775007247924805,-4.4275007247924805,-9.975000381469727,-8.417500495910645,1.8199996948242188,1,0.047130509489498706,-2.469229358471188,32.700000762939446,-1.0046199264723372,31.31999969482422,4.166703754331403,29.63500022888184,0.047130509489498706
2496,2009-08-26,31.920000076293945,33.790000915527344,31.90500068664551,33.255001068115234,3525975.0,-0.050847485504320944,-1.7619055603763367,-1.0037587623188793,62.44707755025443,63.003263994902866,-1.6686968626682486,-2.37140307269906,-6.2682721365120635,-5.689837192373005,37.701661164477485,1.8850002288818324,1.281999951069512,2.092249870300293,-0.8098195698706476,4.994319310471234,0.6412151502148227,3.5432845903857633,-3.267991695678713,60.12791841591662,2.529211003075467,1.4510347200854705,8,-0.9499998092651367,-2.652499198913574,-8.277499675750732,-7.0149993896484375,2.105001449584961,2,0.08098374015171439,1.141806256191864,33.630001068115234,-2.469229358471188,32.700000762939446,-1.0046199264723372,31.31999969482422,0.08098374015171439
2497,2009-08-27,31.43000030517578,32.21500015258789,31.13999938964844,31.895000457763672,2362193.0,-0.015350869985807813,-1.0574138226844538,0.34831446226381396,57.00567126006541,62.07152616468311,-1.094724360781612,-1.7468989947169362,-5.662715736532611,-5.140138633789803,37.86800634784574,1.0750007629394496,1.2723753980988093,1.4600000381469727,-1.464402081656388,4.384402157950337,-0.0022010217547077104,2.922201098048653,-2.469712372465821,46.54586362481704,-7.560394520112837,1.462201059901682,8,-0.46000003814697266,-1.9925003051757812,-7.805000305175781,-6.524999618530273,2.3699989318847727,3,0.07476927939240596,-1.7619055603763367,31.920000076293945,1.141806256191864,33.630001068115234,-2.469229358471188,32.700000762939446,0.07476927939240596
2498,2009-08-28,32.139999389648445,32.330001831054695,31.54999923706055,31.584999084472656,2127081.0,0.022589852929646437,-1.4960083007812615,-1.1935486517305747,60.10792632012834,61.81419414412373,-1.6191305039113715,-2.2833467944341983,-6.261999600760344,-5.762392193905406,38.06107108127224,0.9000015258789134,1.331576011066975,1.9854991912841875,-1.0000907639387009,4.971089146507076,0.49270421367274153,3.4782941688956335,-2.88992867796944,37.73582732818776,-13.05004790242345,1.4927949776114444,8,-1.0249986648559641,-2.304999351501472,-7.992499351501472,-7.234998703002937,2.1949996948242116,4,0.04044801685588206,-1.0574138226844538,31.43000030517578,-1.7619055603763367,31.920000076293945,1.141806256191864,33.630001068115234,0.04044801685588206
2499,2009-08-31,31.38999938964844,31.895000457763672,31.020000457763672,31.65999984741211,1710428.0,-0.023335408034934835,1.3648595008943898,-0.48648704378306523,61.85390703382273,61.81895835760413,-0.49037195961138735,-1.4568220198194872,-5.355168953703586,-4.9361805002262145,37.691001728691425,1.1199989318847727,1.2709167025090053,1.139499187469486,-1.8767339751600254,4.155732350098994,-0.3686173938452697,2.6476157687842417,-1.8675328657385357,13.357359954499199,-40.413946045337724,1.5081165813147541,8,-0.2699985504150426,-1.4199991226196325,-6.118749141693119,-6.2949991226196325,4.784999847412106,0,0.11627912063873991,-1.4960083007812615,32.139999389648445,-1.0574138226844538,31.43000030517578,-1.7619055603763367,31.920000076293945,0.11627912063873991
2500,2009-09-01,30.024999618530273,31.68000030517578,30.024999618530273,31.5,3521385.0,-0.043485179919063865,-1.24406814728607,5.462955113805014,54.25656796941058,61.917977386691724,1.1455960526853843,-0.014184634796247764,-3.8469336036921433,-3.518419225347067,36.989665092653624,1.6550006866455078,1.1957953571792395,-0.27525053024292134,-3.23908968831865,2.688588627832811,-1.7571701092807857,1.206669048794943,-0.2464810311233201,0.0,-53.774131527322645,1.4819195790378656,9,1.4200010299682617,-0.054999351501464844,-4.559999465942383,-4.929999351501465,6.655000686645508,1,0.1711907198101965,1.3648595008943898,31.38999938964844,-1.4960083007812615,32.139999389648445,-1.0574138226844538,31.43000030517578,0.1711907198101965
2501,2009-09-02,29.63500022888184,30.170000076293945,29.0,29.9950008392334,2962191.0,-0.01298915552384361,2.2957791126250524,0.2440681472860675,47.79689608799002,60.81876490524617,1.8141638192579919,0.4542347905989068,-3.3357483420587997,-3.103416953173099,35.68764539464162,1.1700000762939453,1.235532361028909,-0.7002499580383272,-3.612285784579047,2.2117858685023926,-2.1562678713086854,0.7557679552320309,4.155000686645504,19.0690654569616,-29.307335118004627,1.4560179132703595,9,1.7600002288818324,0.4650001525878871,-4.019999980926517,-4.539999961853031,7.77499961853027,2,0.19622070150653825,-1.24406814728607,30.024999618530273,1.3648595008943898,31.38999938964844,-1.4960083007812615,32.139999389648445,0.19622070150653825
2502,2009-09-03,30.21500015258789,30.770000457763672,29.625,29.85000038146973,2530850.0,0.01957144994859128,-1.8098152330357247,-1.0138865341414829,51.41335237816918,59.74787348889773,1.4808122095811491,-0.030038103717579645,-3.788709120791431,-3.6388203401680244,34.43857632155448,1.1450004577636719,1.2801262307938757,-0.1820000648498521,-3.0245811583366873,2.660581028636983,-1.6032906115932697,1.2392904818935655,3.479200744628905,36.48647100602554,-9.730608169983931,1.4212905467434183,9,1.1800003051757812,0.1424999237060547,-4.519999980926514,-5.119999885559082,7.259990692138672,3,0.1260963545937528,2.2957791126250524,29.63500022888184,-1.24406814728607,30.024999618530273,1.3648595008943898,31.38999938964844,0.1260963545937528
2503,2009-09-04,30.8799991607666,31.10000038146973,30.29999923706055,30.459999084472656,2758963.0,0.02200890302235381,-1.1621659239174067,1.1506858620960059,59.596388927516315,58.62414084492865,0.8346028608562861,-0.6450171251336272,-4.307779274549308,-4.276219281376619,33.9014397708742,0.8850002288818395,1.4567820150810675,0.4302490234375007,-2.4067888339178936,3.267286880792895,-0.9882699052401946,1.848767952115196,2.7203177185058607,64.93951169247352,14.527203990664773,1.4185189286776971,9,0.5150012969970703,0.07500171661376953,-4.987498760223389,-5.644998550415039,8.350000381469727,4,0.09455959053275653,-1.8098152330357247,30.21500015258789,2.2957791126250524,29.63500022888184,-1.24406814728607,30.024999618530273,0.09455959053275653
2504,2009-09-07,31.51000022888184,31.6299991607666,30.95499992370605,31.35000038146973,1292444.0,0.020401589547828225,2.3750154972963955,0.3809519484471006,60.31210370828491,57.19887680396021,0.02016952253026716,-1.1940797220979142,-4.810213875523356,-4.885534291262729,33.43936829505554,0.75,1.5832155957137068,0.9700000762939496,-1.882083156424617,3.8220833090125197,-0.4560415400653355,2.3960416926532346,1.9983103128051702,93.65671429344141,39.37954671069618,1.4260416163592846,9,-0.11499977111816762,-0.5399999618530309,-5.517499923706058,-6.274999618530277,6.545000076293942,0,0.08965404110030573,-1.1621659239174067,30.8799991607666,-1.8098152330357247,30.21500015258789,2.2957791126250524,29.63500022888184,0.08965404110030573
2505,2009-09-08,31.85000038146973,32.139999389648445,31.46500015258789,31.7450008392334,1630057.0,0.010790230089438468,-1.030070098551012,0.6562477648237115,61.38695010322538,57.08108486540142,-0.6692561784489968,-1.3484299922492617,-4.997690980094209,-5.182462858983779,32.747252419874314,0.674999237060554,1.5602906099731548,1.1482501983642628,-1.6095334969719879,3.9060338937005135,-0.2306416493038661,2.527142046032388,1.5681439493835363,90.76436100163755,32.4768817920916,1.3788918476681262,9,-1.1849994659423828,-0.8800001144409215,-5.4787502288818395,-6.2600002288818395,7.120000839233402,1,0.13579274109230766,2.3750154972963955,31.51000022888184,-1.1621659239174067,30.8799991607666,-1.8098152330357247,30.21500015258789,0.13579274109230766
2506,2009-09-09,33.209999084472656,33.28499984741211,31.54999923706055,31.60000038146973,3049003.0,0.04270011575240584,-1.029239302959293,15.333387829245588,63.76588068031172,57.83221924542879,-2.0417353524410977,-2.5003217636959825,-6.216361075495996,-6.486174394538658,32.644934632489544,1.735000610351559,1.3488842608697773,2.294748973846435,-0.5485781420517597,5.138076089744629,0.8730854158973358,3.7164125317955303,0.11978235976354767,97.9507987413583,37.504937515827066,1.4216635579490964,9,-2.0674991607666016,-2.2399988174438477,-6.753749370574951,-7.619998931884766,6.400001525878906,2,0.10448664005912378,-1.030070098551012,31.85000038146973,2.3750154972963955,31.51000022888184,-1.1621659239174067,30.8799991607666,0.10448664005912378
2507,2009-09-10,33.009998321533196,33.700000762939446,32.61999893188477,33.450000762939446,2415315.0,-0.006022305584253096,1.2978702681643746,-0.2732936620293975,57.34782011612598,57.52554077831742,-1.781372756310816,-2.1880406800780214,-5.832854893829378,-6.255147266384061,31.87791473997069,1.0800018310546733,0.9803591805936804,1.95224828720092,-1.0146874245854391,4.919183998987279,0.46878043130774216,3.4357161430940977,-4.009998321533196,79.7058196546578,22.457307681777813,1.4834678558931789,9,-1.659997940063473,-2.0399980545043874,-6.067498207092278,-7.132497787475579,4.835002899169936,3,0.13329299453519483,-1.029239302959293,33.209999084472656,-1.030070098551012,31.85000038146973,2.3750154972963955,31.51000022888184,0.13329299453519483
2508,2009-09-11,34.299999237060554,34.5,33.009998321533196,33.25,3748194.0,0.03907909667132148,1.0551736475589995,-2.386348661395494,57.011386921639605,56.98748298807486,-3.053907021993517,-3.298243119634634,-6.923156014301391,-7.506624888800129,30.99223781479523,1.490001678466804,0.8658047599389675,3.0207492828369205,-0.22150620765746254,6.263004773331307,1.3996215375897307,4.641877028084114,-5.205999221801765,94.3582296576836,38.35403273185774,1.6211277452471928,9,-2.549999237060554,-2.9749994277954173,-7.289999008178718,-8.422498703002937,4.205001831054673,4,0.09256535505212149,1.2978702681643746,33.009998321533196,-1.029239302959293,33.209999084472656,-1.030070098551012,31.85000038146973,0.09256535505212149
2509,2009-09-14,33.84999847412109,33.950000762939446,33.125,33.950000762939446,2641055.0,-0.013119556062650028,15.499637612054025,-0.09524034426759512,51.00639249708747,56.62635238003896,-2.4789462342058997,-2.5700721804266777,-6.247326106125097,-7.0188894233312915,31.699613613709527,1.174999237060554,0.8618402959340408,2.3104986190795813,-0.8765780974920361,5.497575335651195,0.7169602607937762,3.90403697736539,-4.5397584594726474,78.58314469329683,26.695776585105122,1.5935383582858076,9,-2.0999984741210866,-2.52499866485595,-6.839998245239251,-7.9724979400634695,3.2800025939941406,0,0.15893652320925056,1.0551736475589995,34.299999237060554,1.2978702681643746,33.009998321533196,-1.029239302959293,33.209999084472656,0.15893652320925056
2510,2009-09-15,34.06999969482422,34.240001678466804,33.59000015258789,33.950000762939446,2324752.0,0.006499297802666781,1.8260757793128048,-1.1999618539005097,61.38770919966316,58.13644272578041,-2.307479341703811,-2.5253626003834313,-6.228644028820909,-7.210271368191954,32.490121007642756,0.6500015258789134,0.7603585575122338,2.2802498817443855,-0.8745528798562319,5.435052643344999,0.7028485009440786,3.8576512625446924,-4.552169280761717,85.42372223838616,33.15031672479503,1.5774013808003076,9,-2.0074996948242188,-2.744999885559082,-6.994999408721924,-8.192499160766602,2.6399993896484375,1,0.11696509087309881,15.499637612054025,33.84999847412109,1.0551736475589995,34.299999237060554,1.2978702681643746,33.009998321533196,0.11696509087309881
2511,2009-09-16,34.220001220703125,34.439998626708984,33.540000915527344,33.900001525878906,2518808.0,0.004402745148885057,1.3684321480916337,2.666687859617733,65.32967150434428,59.68270040646653,-1.9430327529485254,-2.392832090880198,-6.12507738898978,-7.311250405139962,33.28543935757057,0.8999977111816406,0.6992170952494767,2.173001384735109,-0.8873878309783194,5.2333906004485335,0.6428067768783947,3.703195992591823,-4.502884023203123,85.10645637145386,30.78218402896715,1.530194607856713,9,-1.8200016021728516,-2.8950014114379883,-6.921250820159912,-8.2475004196167,1.6499977111816477,2,0.13880770983509638,1.8260757793128048,34.06999969482422,15.499637612054025,33.84999847412109,1.0551736475589995,34.299999237060554,0.13880770983509638
2512,2009-09-17,35.209999084472656,36.08000183105469,34.814998626708984,35.900001525878906,3632509.0,0.02893038657083924,1.4095229099152777,-2.156259685764013,66.36460205351057,60.43472408713256,-2.4026408893083158,-3.1028339494261203,-6.847676616915244,-8.244693934027481,34.138852479101985,1.8600006103515625,0.8856277265748034,2.884249305725099,-0.26539417451121494,6.033892785961413,1.3094275656069385,4.459071045843256,-5.3015665748726555,71.6611807157955,14.60909155418257,1.574821740118158,9,-1.6924982070922852,-3.094998359680176,-7.6124982833862305,-9.23749828338623,1.2000007629394531,3,0.12496454530779233,1.3684321480916337,34.220001220703125,1.8260757793128048,34.06999969482422,15.499637612054025,33.84999847412109,0.12496454530779233
2513,2009-09-18,35.849998474121094,35.849998474121094,34.799999237060554,34.99499893188477,4710580.0,0.01817663749757581,1.4561398812312165,-1.2391253869968937,74.05608880384338,61.96183354219461,-2.5295114746189924,-3.5690430096991292,-7.192820313681061,-8.840369269278636,34.090116320675826,1.0499992370605398,1.251439628229047,3.2977487564086942,-0.18163285647464988,6.777130369292038,1.5580579499670222,5.037439562850366,-5.571271805233813,92.21647328551732,28.413008669378243,1.739690806441673,9,-2.0774974822998047,-3.7349977493286133,-8.164998531341553,-9.804998397827148,-0.2749977111816406,4,0.05564861454658532,1.4095229099152777,35.209999084472656,1.3684321480916337,34.220001220703125,1.8260757793128048,34.06999969482422,0.05564861454658532
2514,2009-09-21,34.915000915527344,35.9900016784668,34.610000610351555,35.70000076293945,2479113.0,-0.0260808256175713,1.0219771006659746,-0.9181289680680743,77.65838386693424,63.769770627051145,-1.1853756653595156,-2.59251437836555,-5.988868328842258,-7.872900513746664,33.125135169720195,1.3800010681152415,1.5358142116440128,2.2520011901855455,-1.3846372085774519,5.888639588948543,0.4336819908040468,4.070320389567044,-4.288197736910018,54.13383875550804,-17.007500090165053,1.8183191993814989,9,-1.1000003814697266,-2.8000001907348633,-7.015000820159912,-8.655000686645508,0.93499755859375,0,0.10282113872124654,1.4561398812312165,35.849998474121094,1.4095229099152777,35.209999084472656,1.3684321480916337,34.220001220703125,0.10282113872124654
2515,2009-09-22,35.21500015258789,35.68000030517578,34.915000915527344,35.09000015258789,2401998.0,0.00859227349832703,-2.2210604089368604,-0.1592356997419612,81.88572080028426,65.78308619593699,-1.0704185200565703,-2.9172500005934197,-6.0239382448523315,-8.15240552686656,32.10800523828926,0.7649993896484375,1.691940976799195,2.472750473022458,-1.3184141302928793,6.2639150763377955,0.5771681713647894,4.368332774680127,-4.261005054824324,65.94482808337064,-11.296547041158533,1.8955823016576685,9,-0.8649997711181641,-2.9549989700317383,-7.322500228881836,-8.954999923706055,-1.0400009155273366,1,0.05438026145760522,1.0219771006659746,34.915000915527344,1.4561398812312165,35.849998474121094,1.4095229099152777,35.209999084472656,0.05438026145760522
2516,2009-09-23,34.505001068115234,35.26499938964844,34.299999237060554,35.174999237060554,2250118.0,-0.02016183675695593,1.2705926703826205,-5.359985351562557,74.15541803166704,67.65059707544155,-0.1759034449239465,-2.111939729356223,-5.081295487862558,-7.431820447854477,31.097988262172283,0.9650001525878835,1.7953354803793289,1.6335013389587374,-2.2154492911321597,5.482451969049638,-0.29097397608671116,3.557976654004186,-3.2434455663542003,11.51694001718719,-67.95169089390636,1.92447531504545,9,0.03999900817871094,-2.239999771118164,-6.436251163482666,-8.245000839233398,1.2000007629394531,2,0.06390372259385257,-2.2210604089368604,35.21500015258789,1.0219771006659746,34.915000915527344,1.4561398812312165,35.849998474121094,0.06390372259385257
2517,2009-09-24,33.779998779296875,35.06999969482422,33.630001068115234,34.235000610351555,2891005.0,-0.021011513298815898,-2.8145797754625654,0.6791090664783807,66.21923627119759,68.67369144761467,0.7485252545627361,-1.2668042202127765,-4.141784596997859,-6.681818656248609,30.542955222414726,1.4399986267089844,1.854561958728553,0.790999126434329,-3.0159149386380264,4.597913191506684,-1.1124579061018522,2.6944561589705067,-2.2293364977782204,6.355833575792842,-71.85449985791317,1.9034570325361786,9,0.8225021362304688,-1.2399978637695312,-5.517498970031738,-7.519998550415039,-0.47499847412109375,3,0.06187093629703799,1.2705926703826205,34.505001068115234,-2.2210604089368604,35.21500015258789,1.0219771006659746,34.915000915527344,0.06187093629703799
2518,2009-09-25,33.439998626708984,34.200000762939446,33.30500030517578,34.200000762939446,2000116.0,-0.010065132175086755,1.3552577423079106,1.6703276434488183,61.1560605950354,69.80143234738667,1.0657838945885345,-0.868970318846408,-3.576487846238134,-6.322374397322804,29.794205359531496,0.8950004577636648,1.7635126232454397,0.38599901199340536,-3.4042356299911063,4.176233653977917,-1.5091183089988505,2.281116332985661,-1.6175759722181695,5.027867876571519,-68.28622217587599,1.8951173209922552,9,1.25250244140625,-0.8999977111816406,-5.027498722076416,-7.179998397827148,0.8600006103515696,4,0.08881582962539203,-2.8145797754625654,33.779998779296875,1.2705926703826205,34.505001068115234,-2.2210604089368604,35.21500015258789,0.08881582962539203
2519,2009-09-28,35.040000915527344,35.049999237060554,32.830001831054695,33.439998626708984,2537901.0,0.04784696036262437,1.7407393453315605,-2.1052602519701047,66.09485352777628,70.32444838384367,-0.3885220259183484,-2.2993942033902286,-4.951489910341699,-7.863333165144319,29.68629515327309,2.2199974060058594,1.8507381139769095,1.8035012245178237,-2.000848153622087,5.607850602657734,-0.09867346455213521,3.705675913587779,-2.9621235104426944,77.54386904204195,6.171210080072697,1.9021746890699562,9,-0.5849990844726562,-2.5,-6.225000858306885,-8.457500457763672,-0.5800018310546875,0,0.015268260086575447,1.3552577423079106,33.439998626708984,-2.8145797754625654,33.779998779296875,1.2705926703826205,34.505001068115234,0.015268260086575447
2520,2009-09-29,35.165000915527344,35.45000076293945,34.514999389648445,34.950000762939446,2166531.0,0.0035673515049654547,1.3821695669710146,0.13437490314259523,61.268018117057245,69.87315356303401,-0.3820367585200799,-2.128714446683091,-4.86087234485359,-7.914630768739087,30.537820589094544,0.9350013732910085,1.8589177175169382,1.6715011596679688,-1.9071344520761642,5.250136771412098,-0.11781664620409771,3.460818965540035,-2.8469960448844915,89.12213879388538,20.239344130816804,1.789317805872065,9,-0.7099990844726562,-2.625,-5.187500476837158,-7.477499961853027,0.9300003051757884,1,0.019479526255074875,1.7407393453315605,35.040000915527344,1.3552577423079106,33.439998626708984,-2.8145797754625654,33.779998779296875,0.019479526255074875
2521,2009-09-30,35.45000076293945,35.99499893188477,34.810001373291016,35.43000030517578,2654523.0,0.008104644959251672,1.135136899913725,0.09302531892620476,63.92695117798343,69.60230346575322,-0.5299417949264296,-2.061422343225118,-4.9265270766733735,-8.103004934579836,32.34751028961071,1.184997558593757,2.0013229502108203,1.6657509803771973,-1.5157968729158924,4.8472988336702905,0.07497705373064889,3.2565249070237456,-2.9062760746718936,82.7804528224565,14.63604648388987,1.5907739266465464,9,-1.0375003814697195,-2.9099998474121094,-5.372500419616699,-7.762499809265137,1.2000007629394531,2,-0.03596619177542659,1.3821695669710146,35.165000915527344,1.7407393453315605,35.040000915527344,1.3552577423079106,33.439998626708984,-0.03596619177542659
2522,2009-10-01,34.025001525878906,35.650001525878906,33.900001525878906,35.61999893188477,2663537.0,-0.0401974388263,1.1148003107071816,-79.74804501239784,48.45420069123422,66.75764923101887,0.7926433510148954,-0.3545290678536688,-3.3367729645458652,-6.611119208909301,33.5821047814957,1.75,1.9811772726719994,0.05025167465210245,-2.6515327254059144,2.7520360747101194,-1.300640525376906,1.401143874681111,-1.2691002090441188,37.75673900335647,-25.953487058146067,1.350892200029009,10,0.3874988555908274,-1.4850006103515625,-3.9062509536743164,-6.320000648498535,2.154998779296875,3,0.04937546597604103,1.135136899913725,35.45000076293945,1.3821695669710146,35.165000915527344,1.7407393453315605,35.040000915527344,0.04937546597604103
2523,2009-10-02,33.799999237060554,34.224990844726555,33.09999847412109,33.419998168945305,3214433.0,-0.006612851689285604,-1.2058664033778448,-0.2382455712369045,49.71165383148202,63.652457004857496,0.7780978548162665,0.10587713940790877,-2.9754087990252103,-6.3277634855338505,34.440892820432545,1.1249923706054688,1.9051902394158304,-0.3207506179809485,-2.6011024331577204,1.959601197195827,-1.4609265255693344,0.8194252896074374,-0.844651889372571,30.647655435496606,-29.893181318875047,1.1401759075883873,10,0.6125011444091797,-1.2599983215332102,-3.5962491035461497,-6.094998359680183,3.4050025939941335,4,-0.01464493914372711,1.1148003107071816,34.025001525878906,1.135136899913725,35.45000076293945,1.3821695669710146,35.165000915527344,-0.01464493914372711
2524,2009-10-05,34.334999084472656,34.375,33.400001525878906,33.78499984741211,1748736.0,0.015828398209710492,2.095228003463497,1.447362345028305,51.474676525581614,60.27345208544609,0.1700558023486778,-0.21779584892752268,-3.353251704442183,-6.801425007693545,35.080400038818965,0.9749984741210938,1.7446285193873479,0.07299928665160849,-1.8481231429257505,1.9941217162289675,-0.8875619281370746,1.0335605014402915,-1.2350006103515696,42.65977254129956,-14.12491893682762,0.9605612147886796,10,0.07750129699707742,-1.7949981689453125,-3.8599987030029297,-6.629998207092285,2.75,0,-0.0010193635749339292,-1.2058664033778448,33.799999237060554,1.1148003107071816,34.025001525878906,1.135136899913725,35.45000076293945,-0.0010193635749339292
2525,2009-10-06,36.17499923706055,36.17499923706055,34.34999847412109,34.575000762939446,2756406.0,0.05358963744431833,1.2812531292468439,2.9090921701496186,59.156900028480706,58.606950085092045,-1.6980118598554625,-1.8099622222645024,-4.985199793890452,-8.589841267007564,35.8241345964998,1.8400001525878906,1.4816031528534666,1.696749496459958,-0.04665455519353401,3.44015354811345,0.8250474706332156,2.5684515222867006,-3.0750007629394602,100.0,44.86465158049759,0.871702025826745,10,-1.6724987030029297,-3.5874996185302734,-5.629998683929443,-8.469998359680176,1.5050010681152344,1,-0.047408436454945635,2.095228003463497,34.334999084472656,-1.2058664033778448,33.799999237060554,1.1148003107071816,34.025001525878906,-0.047408436454945635
2526,2009-10-07,36.68000030517578,37.459999084472656,35.96500015258789,36.20000076293945,2952788.0,0.01395994689055513,-2.147363644759614,0.29999999999999866,57.21295813791906,57.60625251472777,-2.0808695804202983,-2.152004750410356,-5.29020550212595,-9.04666404376971,36.23881327204553,1.4949989318847656,1.2637549180296617,2.028250503540036,0.13229223101269838,3.924208776067374,1.0802713672763673,2.976229639803705,-3.3340017700195403,82.11012224528153,27.864527844632676,0.9479791362636698,10,-1.5349998474121094,-3.450000762939453,-5.972499847412109,-8.97499942779541,0.970001220703125,2,-0.015948720818034,1.2812531292468439,36.17499923706055,2.095228003463497,34.334999084472656,-1.2058664033778448,33.799999237060554,-0.015948720818034
2527,2009-10-08,37.40999984741211,37.93999862670898,36.915000915527344,37.400001525878906,2963006.0,0.019901841225811623,-1.0918330407433068,0.020829856392405567,57.58755340296516,57.20975171560885,-2.5052578560693206,-2.6724854094925092,-5.859828952692212,-9.700918270307,36.553246706746876,1.259998321533196,0.991429596969617,2.538249969482422,0.4346580972063592,4.641841841758485,1.486454033344394,3.5900459056204497,-3.6526012573242284,89.04961234322516,37.970951184460446,1.0517959361380302,10,-2.0249996185302734,-3.627500534057617,-6.66249942779541,-9.704998970031738,0.4799995422363281,3,-0.020315378899574577,-2.147363644759614,36.68000030517578,1.2812531292468439,36.17499923706055,2.095228003463497,34.334999084472656,-0.020315378899574577
2528,2009-10-09,37.47499084472656,37.84000015258789,37.01499938964844,37.4900016784668,2013687.0,0.0017372626992659956,1.307669325366127,-1.5013353681800838,63.60250270190948,56.932823846068096,-2.1654094828631045,-2.6218412136038154,-5.756029984439191,-9.697798970653743,36.53388445562824,0.8250007629394531,0.8510713698178947,2.444491386413574,0.0618720721342072,4.827110700692941,1.2531817292738907,3.6358010435532577,-3.215680250244148,89.75753130112363,37.45158109361247,1.1913096571396822,10,-1.9549922943115305,-3.354991912841797,-6.598740577697754,-9.769989967346191,1.5850105285644531,4,-0.03455612690918142,-1.0918330407433068,37.40999984741211,-2.147363644759614,36.68000030517578,1.2812531292468439,36.17499923706055,-0.03455612690918142
2529,2009-10-12,39.22999954223633,39.34500122070313,37.47499084472656,37.47499084472656,3333339.0,0.04683146434328567,-1.1310553943464592,-116.9161372299873,68.47674808896582,57.73379384294684,-3.64709378934446,-4.166759714160818,-7.3512579113269005,-11.373481261765686,36.715738092229635,1.8700103759765696,0.9052221509700971,3.930500030517578,0.9654349086183842,6.895565152416772,2.4479674695679776,5.413032591467179,-4.529006383886724,97.69766536073486,45.170589227304525,1.4825325609495972,10,-3.0074996948242188,-4.079998970031738,-8.054998874664307,-11.524998664855957,-0.6599998474121094,0,-0.051618601448145784,1.307669325366127,37.47499084472656,-1.0918330407433068,37.40999984741211,-2.147363644759614,36.68000030517578,-0.051618601448145784
2530,2009-10-13,38.05500030517578,39.03499984741211,37.95500183105469,38.775001525878906,2682774.0,-0.02995154857943605,-1.3478264475146369,-0.41025507265277733,65.66636128902363,57.92706163306241,-2.2563121360507097,-2.8226242413543403,-6.012652523064155,-10.123586123241047,36.778760864325605,1.2749977111816406,1.0398597591866334,2.556250762939456,-0.590920278220942,5.703421804099854,0.9826652423592535,4.1298362835196585,-2.7038460180966837,61.834304500776916,3.949540493700219,1.5735855205802003,10,-1.8325004577636719,-2.6499996185302734,-6.872499942779541,-10.34999942779541,0.4399986267089915,1,-0.025489455076188716,-1.1310553943464592,39.22999954223633,1.307669325366127,37.47499084472656,-1.0918330407433068,37.40999984741211,-0.025489455076188716
2531,2009-10-14,38.97000122070313,38.9900016784668,38.29499053955078,38.75500106811523,2697759.0,0.0240441704950638,4.451044923481981,-0.29861081676770507,72.52604390873874,60.6017108794518,-2.92733189044921,-3.5452899770516453,-6.746979050528019,-10.961921231098174,36.75573298744282,0.9350013732910156,1.0174165264273185,3.2337516784668026,-0.21003822790848403,6.677541584842089,1.5118567252791593,4.955646631654446,-3.0597083629166733,84.5679031726347,19.332077529047467,1.7218949531876448,10,-2.7475013732910227,-3.522500991821289,-8.152500629425056,-11.265000343322761,-1.44000244140625,2,-0.033102408907342507,-1.3478264475146369,38.05500030517578,-1.1310553943464592,39.22999954223633,1.307669325366127,37.47499084472656,-0.033102408907342507
2532,2009-10-15,39.61000061035156,39.61000061035156,38.86000061035156,38.97000122070313,2881755.0,0.016422873225583112,1.3437522351763107,2.9767392345768715,76.09983143690441,63.533730613387625,-3.008121507715373,-4.046201628399089,-7.196592797705719,-11.492333416191212,36.15528061207682,0.75,1.0921308504221514,3.6537509918212905,-0.18769965216833384,7.495201635810915,1.7330256698264748,5.574476313816106,-3.2188485817567667,100.0,26.02680548351745,1.920725321994814,10,-3.104999542236328,-3.4950008392333984,-8.55375051498413,-11.904999732971191,-2.7600021362304688,3,-0.04948243004975961,4.451044923481981,38.97000122070313,-1.3478264475146369,38.05500030517578,-1.1310553943464592,39.22999954223633,-0.04948243004975961
2533,2009-10-16,37.84500122070313,39.68000030517578,37.7400016784668,39.540000915527344,4215801.0,-0.04455943858751599,-1.036745270172853,-2.6484395489116364,61.702128336785755,64.67011414796586,-0.6805664328757075,-2.238866157515403,-5.285032955861361,-9.628574199696054,35.14692494337033,1.9399986267089844,1.086448715393729,1.789001464843757,-2.1433641282571543,5.7213670579446685,-0.17718133170669859,3.755184261394213,-0.9388334190272545,16.780443921596085,-54.39716861958797,1.966182796550457,10,-0.8300018310546946,-1.5900001525878977,-6.6850008964538645,-10.140000343322761,0.10499954223632102,4,0.001189012220739194,1.3437522351763107,39.61000061035156,4.451044923481981,38.97000122070313,-1.3478264475146369,38.05500030517578,0.001189012220739194
2534,2009-10-19,38.50500106811523,38.73500061035156,37.70000076293945,38.25,2710970.0,0.01743955148959131,1.8951038504425581,-0.15044313511907353,63.33865826864549,65.13475395242861,-0.7675633199427168,-2.7575005859760253,-5.783912758565201,-10.21411375222381,34.27667103842757,1.0349998474121094,1.3934772120871628,2.269501304626459,-1.7698562529061945,6.308858862159113,0.24982252586013232,4.289180083392786,-1.0995434158093644,40.65659046903412,-27.08413389972275,2.019678778766326,10,-0.6825008392333913,-2.249999999999993,-6.967501163482659,-10.445000648498528,-0.6500015258788991,0,0.014413720030652444,-1.036745270172853,37.84500122070313,1.3437522351763107,39.61000061035156,4.451044923481981,38.97000122070313,0.014413720030652444
2535,2009-10-20,37.13000106811523,38.70000076293945,37.11999893188477,38.54999923706055,3261198.0,-0.03570964710707658,-1.1944432670707532,-5.568596945263247,56.17193324700513,65.01908452010485,0.8461293965730547,-1.2982388999761483,-4.225309048780083,-8.77085523690181,33.16661762533831,1.5800018310546804,1.7054209423333688,0.7987512588500891,-3.2295250271166154,4.827027544816794,-1.2153868841332596,2.812889401833438,2.549999237060554,0.3907082369099005,-62.74401913097493,2.014138142983351,10,1.1674995422363352,-0.8749999999999929,-5.592501163482659,-9.070000648498528,1.1349983215332102,1,0.03878261743292999,1.8951038504425581,38.50500106811523,-1.036745270172853,37.84500122070313,1.3437522351763107,39.61000061035156,0.03878261743292999
2536,2009-10-21,36.709999084472656,37.63499069213867,35.720001220703125,37.47999954223633,4553847.0,-0.011311660963113757,2.5463334169283427,0.542254542719289,60.65052298108604,65.35941447322939,1.4201814644323179,-0.7426500956186857,-3.6332756532897648,-8.269574424212461,32.2677139056287,1.9149894714355469,1.9809676994115364,0.26849937438964844,-3.668998159984177,4.205996908763474,-1.700249392797268,2.237248141576565,2.9188011932373072,24.99995183461935,-39.637004371352006,1.968748767186913,10,0.9900016784667969,-0.4549980163574219,-5.016249179840088,-8.649998664855957,-0.9099998474121094,2,0.04862435009340893,-1.1944432670707532,37.13000106811523,1.8951038504425581,38.50500106811523,-1.036745270172853,37.84500122070313,0.04862435009340893
2537,2009-10-22,35.86999893188477,36.29999923706055,35.70000076293945,36.0,2551222.0,-0.022882053215391718,-1.5531990877141721,0.16883245562319799,57.82904502150314,64.71791917540646,2.2560024040666633,0.27611226624740937,-2.6667882905763136,-7.355228935403652,32.010553174346555,1.0099983215332031,2.0134137245586885,-0.6760007858276325,-4.4223838376092885,3.0703822659540236,-2.549192311718457,1.197190740063192,3.602449383544915,4.271311268789722,-61.99381584828982,1.8731915258908267,10,1.8200016021728445,0.38500213623046164,-4.007499217987068,-7.8099985122680735,0.5300025939941335,3,0.046278224054713935,2.5463334169283427,36.709999084472656,-1.1944432670707532,37.13000106811523,1.8951038504425581,38.50500106811523,0.046278224054713935
2538,2009-10-23,36.40999984741211,37.86999893188477,36.36999893188477,36.63999938964844,4920435.0,0.015054388949182096,-8.677376484341796,1.7692127116406964,57.8449920749498,63.5366129516269,1.7310879961754466,-0.03159496996752864,-3.0620702807484435,-7.829044881532909,32.36505930741209,2.0,2.058339932165154,-0.2844999313354464,-3.736373295652079,3.1673734329811865,-2.0104366134937663,1.4414367508228736,2.836101614868163,23.393710713958022,-43.96301579541643,1.7259366821583169,10,1.2800006866455078,-0.154998779296875,-3.5937490463256836,-7.559998512268066,-0.18500900268554688,4,0.01208455447824619,-1.5531990877141721,35.86999893188477,2.5463334169283427,36.709999084472656,-1.1944432670707532,37.13000106811523,0.01208455447824619
2539,2009-10-26,35.57500076293945,36.90499877929688,35.36999893188477,36.70000076293945,2076651.0,-0.022933235044547917,1.0000049703024243,4.891314082895195,47.54501467191108,61.523129994169956,2.2273298929481626,0.8912340652035624,-2.049579776850642,-6.924619657130073,31.99022862250765,1.5349998474121094,2.0245590253290615,-1.1462490081787138,-4.552122928079463,2.2596249117220353,-2.8491859681290848,0.5566879517716572,3.4583346573803695,6.156207757692195,-54.7138050096633,1.7029369599503732,10,1.9499988555908203,0.6800003051757812,-2.6312499046325684,-6.72499942779541,2.424999237060547,0,0.06676036399341911,-8.677376484341796,36.40999984741211,-1.5531990877141721,35.86999893188477,2.5463334169283427,36.709999084472656,0.06676036399341911
2540,2009-10-27,35.849998474121094,36.375,35.314998626708984,35.904998779296875,2331346.0,0.007730083071934013,1.130650145303143,0.04888916015625,46.53877406616257,58.63565556721704,1.795472894562785,0.7064035812377227,-2.1537710119238653,-7.130601718722858,31.370313938318294,1.0600013732910156,1.9260409029986505,-0.905501174926755,-4.25885295426518,2.44785060441167,-2.5821770645959674,0.7711747147424575,2.8902700271239254,20.93932616478887,-35.7054462138678,1.6766758896692113,10,1.647500991821289,0.4050025939941406,-2.884997844696045,-6.999997138977051,2.9550018310546875,1,0.05592750776719213,1.0000049703024243,35.57500076293945,-8.677376484341796,36.40999984741211,-1.5531990877141721,35.86999893188477,0.05592750776719213
2541,2009-10-28,34.174999237060554,35.689998626708984,33.939998626708984,35.599998474121094,3406721.0,-0.04672243537945098,1.1806859802111038,25.908933277847005,37.495163428916534,54.34624801077394,3.038279611673069,2.404252577618003,-0.32422966329804837,-5.382852473167038,30.100985458666905,1.9099998474121094,1.5455502531938023,-2.5167503356933523,-6.019740707272867,0.986240035886162,-4.268245521483109,-0.7652551499035951,4.222742276730862,5.979658832139914,-44.64252087521282,1.751495185789759,10,2.635000228881829,2.0800018310546804,-0.8699984550476145,-5.324997901916511,4.0300025939941335,2,0.11967813442267894,1.130650145303143,35.849998474121094,1.0000049703024243,35.57500076293945,-8.677376484341796,36.40999984741211,0.11967813442267894
2542,2009-10-29,35.70500183105469,36.06999969482422,33.56999969482422,34.130001068115234,2958746.0,0.04476964530067784,1.1692006997208069,-1.1052642850450458,43.854208721028165,52.36314583124532,1.0014093317683077,1.0609607069884106,-1.6967782769477253,-6.830230098281561,29.760092659773953,2.5,1.2922449460879406,-1.0707477569580064,-4.379682336324883,2.2381868224088706,-2.725215046641445,0.5837195327254321,2.1578105362868385,49.65122127998189,3.8150154247928683,1.6544672896834391,10,0.4474983215332031,0.5499992370605469,-2.3000011444091797,-6.502500534057617,2.8249969482421946,3,0.002660618992693431,1.1806859802111038,34.174999237060554,1.130650145303143,35.849998474121094,1.0000049703024243,35.57500076293945,0.002660618992693431
2543,2009-10-30,33.30500030517578,35.845001220703125,33.11999893188477,35.60499954223633,3794182.0,-0.06721751583251534,-1.041198699860705,-1.4603162685254931,30.309077913374736,48.69319245843746,3.0057761058157624,3.606904613082861,0.7817144820107131,-4.368943742157452,30.019134458369244,2.7250022888183523,0.7805667580657527,-3.4459993362426786,-6.854556292091473,-0.03744238039388392,-5.150277814167076,-1.7417208583182813,3.9568182880133236,4.887751142645307,-32.96778248066009,1.7042784779243958,10,2.604999542236328,2.950000762939453,0.2662506103515625,-3.714999198913574,5.369998931884766,4,0.09292902544192883,1.1692006997208069,35.70500183105469,1.1806859802111038,34.174999237060554,1.130650145303143,35.849998474121094,0.09292902544192883
2544,2009-11-02,34.299999237060554,34.61999893188477,33.22999954223633,33.310001373291016,3014317.0,0.029875361740505424,-1.4173870353539162,-0.43043399659331144,37.36965810923966,46.604050776463524,1.5104051301407893,2.750150798605958,-0.16610128863143103,-5.276131186802658,30.198903903877138,1.3899993896484446,0.13709060539599704,-2.4492504119873004,-5.863062003543114,0.9645611795685127,-4.156156207765207,-0.7423446162093938,2.299128210319857,36.25191760256618,1.3704845201261762,1.7069057957779048,11,1.1949996948242188,1.9550018310546804,-0.6837482452392649,-4.409997940063484,3.4099998474121023,0,0.05612220555346514,-1.041198699860705,33.30500030517578,1.1692006997208069,35.70500183105469,1.1806859802111038,34.174999237060554,0.05612220555346514
2545,2009-11-03,34.459999084472656,34.880001068115234,33.5,33.80500030517578,3338354.0,0.004664718687201086,-1.1818209232476509,0.6616163562241304,34.018419769160715,43.64492819736071,1.041344461016486,2.587755248046413,-0.3060672244819145,-5.34649767610615,29.457697419111874,1.3800010681152344,-0.20262966203157617,-2.203500556945798,-5.761171700977641,1.3541705870860454,-3.9823361289617196,-0.42466498492987625,1.5824678004284536,45.42372223838606,16.132175325809257,1.7788355720159235,11,1.0349998474121165,1.9300003051757812,-0.9624977111816406,-4.409997940063477,2.9950027465820312,1,0.10272782964531291,-1.4173870353539162,34.299999237060554,-1.041198699860705,33.30500030517578,1.1692006997208069,35.70500183105469,0.10272782964531291
2546,2009-11-04,36.09500122070313,36.18000030517578,34.81999969482422,35.060001373291016,3143937.0,0.04744637781976002,1.2572661396782987,1.5801553836835593,38.364784480385545,41.48223258168098,-0.7711656040828956,0.955677394858796,-1.8464966485678858,-6.867238268395951,28.38812667272139,1.720001220703125,-0.6172284948771818,-0.5392484664916921,-4.105956246389589,3.0274593134062044,-2.3226023564406404,1.2441054234572562,-2.9750022888183594,97.2222533880358,73.69922948267933,1.783353889948947,11,-0.6000022888183594,0.2949981689453054,-2.5974998474121165,-5.930000305175788,1.9199981689453054,2,0.0750796230176678,-1.1818209232476509,34.459999084472656,-1.4173870353539162,34.299999237060554,-1.041198699860705,33.30500030517578,0.0750796230176678
2547,2009-11-05,36.650001525878906,36.86999893188477,35.09999847412109,35.58000183105469,2084737.0,0.01537609880609847,1.344379995755815,1.0338162826783162,45.699894467853284,40.13277729200358,-1.3453665859897086,0.3592389428013689,-2.2827286311488635,-7.298001216026357,27.20039513611452,1.770000457763686,-0.8383627887858722,0.053751754760739345,-3.4943018488227295,3.6018053583442082,-1.720275047030995,1.8277785565524738,-3.4688025665283106,94.13340250651022,66.87587772417865,1.7740268017917349,11,-1.6375026702880788,-0.26000213623046875,-3.173750877380371,-6.285000801086426,1.0999984741210938,3,0.042428383095094224,1.2572661396782987,36.09500122070313,-1.1818209232476509,34.459999084472656,-1.4173870353539162,34.299999237060554,0.042428383095094224
2548,2009-11-06,36.18000030517578,36.93999862670898,35.720001220703125,36.525001525878906,2301543.0,-0.012824043687181153,1.076599419514457,-0.32243113934700923,41.517694983000176,39.463075104346814,-1.0185312407564595,0.766549736967832,-1.719860692037102,-6.7128986138337225,25.96207650690603,1.2199974060058523,-1.1190511110775319,-0.35149993896484233,-3.8792389940778946,3.17623911614821,-2.115369466521372,1.4123695885916874,-2.851249346923815,79.51486498436093,51.72352085052499,1.763869527556528,11,-1.1500015258789062,0.20999908447265625,-2.703749656677246,-5.767498970031738,1.8400001525878906,4,0.06495296999168132,1.344379995755815,36.650001525878906,1.2572661396782987,36.09500122070313,-1.1818209232476509,34.459999084472656,0.06495296999168132
2549,2009-11-09,37.20500183105469,37.27999877929688,36.5,36.63999938964844,1684265.0,0.02833061131103065,1.1818259422083508,-1.6376824413976117,50.28079641581466,39.87885536541927,-1.9981260037149369,-0.4405239605154918,-2.613991740839687,-7.58964345337845,24.144468480455192,1.0999984741211009,-1.2859555138841898,0.7747514724731417,-2.5364783398901167,4.0859812848364,-0.8808634337084911,2.4303663786547745,-3.659576012695304,98.01595310948368,64.00088338247868,1.6556149061816305,11,-2.00500297546386,-0.8050022125244141,-3.7287511825561523,-6.622501373291016,0.45999908447265625,0,0.03951074677219513,1.076599419514457,36.18000030517578,1.344379995755815,36.650001525878906,1.2572661396782987,36.09500122070313,0.03951074677219513
2550,2009-11-10,37.084999084472656,37.45000076293945,36.59500122070313,37.04999923706055,1639475.0,-0.0032254465979320024,1.2352835579756571,0.06194636491303878,51.43623045608031,41.42786281288191,-1.8824780815241269,-0.4183671967945699,-2.3178099389231193,-7.321055724843497,22.26245371506684,0.854999542236321,-1.5052786647041572,0.7032487869262667,-2.535399144753839,3.9418967186063725,-0.9160751789137862,2.3225727527663196,-3.2408074292382736,86.12161482016538,48.86083243712978,1.6193239658400511,11,-1.7999992370605469,-0.6849994659423828,-3.608748435974121,-6.104998588562012,0.6650009155273438,1,0.016853175554254918,1.1818259422083508,37.20500183105469,1.076599419514457,36.18000030517578,1.344379995755815,36.650001525878906,0.016853175554254918
2551,2009-11-11,37.68000030517578,38.099998474121094,37.435001373291016,37.47999954223633,1607841.0,0.016044256044009275,-3.5862327514765657,5.71433242506812,57.06479352556098,42.89570556894112,-2.154587196767473,-1.1752214878942766,-2.713512938100642,-7.772642739531953,20.40525576070435,1.0149993896484375,-1.485685433640299,1.3627500534057617,-1.705772551624733,4.4312726584362565,-0.17151124910948568,2.897011355921009,-3.47522773917089,86.00006103515628,42.725343202267936,1.5342613025152474,11,-2.0700016021728516,-1.2800006866455078,-4.135000228881836,-6.517500877380371,-0.5550003051757812,2,-0.005971297035530787,1.2352835579756571,37.084999084472656,1.1818259422083508,37.20500183105469,1.076599419514457,36.18000030517578,-0.005971297035530787
2552,2009-11-12,37.650001525878906,38.20000076293945,37.29999923706055,37.50500106811523,1994549.0,-0.0007961459409211447,-2.243224666817879,0.7249995231646963,55.04065441560267,45.643658513633106,-2.033522447412203,-1.3698212238212761,-2.499153419898377,-7.599624769620526,18.169335636690125,0.9000015258789062,-1.4691597073687888,1.430751228332518,-1.301787146518663,4.163289603183699,0.0644820409069311,2.797020415758105,-2.9778018509000717,77.82260731529863,30.70982247152729,1.366269187425589,11,-1.9350013732910156,-1.2500019073486328,-3.4625015258789062,-5.845002174377441,-0.7400016784667969,3,0.009694497980794248,-3.5862327514765657,37.68000030517578,1.2352835579756571,37.084999084472656,1.1818259422083508,37.20500183105469,0.009694497980794248
2553,2009-11-13,37.88999938964844,37.88999938964844,37.04499053955078,37.650001525878906,1669478.0,0.006374444994499351,6.041803096290174,1.6551524558679571,59.88892571593573,48.145799358821556,-1.7374536574235862,-1.6930801899752055,-2.56963881511264,-7.689524592714648,16.847415799438803,0.8450088500976562,-1.1569983742228018,1.668499183654788,-1.069743571356554,4.40674193866613,0.299377806149117,3.037620561160459,-2.723907562355116,81.76463328434068,28.253695449967672,1.3691213775056692,11,-2.039999008178711,-1.489999771118164,-3.3062496185302734,-5.715000152587891,-0.4549980163574219,4,-0.0036948902587389254,-2.243224666817879,37.650001525878906,-3.5862327514765657,37.68000030517578,1.2352835579756571,37.084999084472656,-0.0036948902587389254
2554,2009-11-16,39.060001373291016,39.15999984741211,38.20500183105469,38.20500183105469,2026929.0,0.030878912707563266,-1.2339146845845994,3.5625298025876595,62.738096715820724,51.336874575117115,-2.415229590986037,-2.97173336055765,-3.5733477497623483,-8.715311989342474,15.740119082473614,1.2700004577636719,-1.000467469619295,2.810751152038577,-0.0341032981470164,5.6556056022241705,1.3883239269457803,4.233178377131374,-3.469162295007237,96.10142192359,36.88122196586928,1.4224272250927972,11,-2.0700016021728516,-2.660001754760742,-4.240002632141113,-6.62750244140625,-1.2550010681152344,0,-0.026625726547938378,6.041803096290174,37.88999938964844,-2.243224666817879,37.650001525878906,-3.5862327514765657,37.68000030517578,-0.026625726547938378
2555,2009-11-17,38.56999969482422,39.25,38.47499084472656,38.66999816894531,1648754.0,-0.012544845397825743,-4.3445926393602186,-0.11695734229229966,69.25096670640094,54.768672600229934,-1.4314455180398795,-2.496306109191778,-2.9302791802757184,-8.073379694847223,15.141619166225013,0.7750091552734375,-0.38619549357136407,2.2487495422363253,-0.7582304522924304,5.255729536765081,0.7452595449719439,3.7522395395007067,-2.4080948934799054,69.16111620504127,3.073895018855964,1.503489997264379,11,-1.3950004577636719,-2.1700000762939453,-2.883749485015869,-4.837498664855957,-0.625,1,-0.023463800530398204,-1.2339146845845994,39.060001373291016,6.041803096290174,37.88999938964844,-2.243224666817879,37.650001525878906,-0.023463800530398204
2556,2009-11-18,38.49499893188477,39.2400016784668,38.17499923706055,38.70000076293945,2031440.0,-0.0019445362596025584,-1.520712196178988,2.050049591821093,64.0059947367958,56.80268374122355,-1.0953958913331192,-2.4039739945343612,-2.7437706649081477,-7.860271287563819,15.590521340389202,1.06500244140625,0.06203767736838728,2.084498786926275,-1.0732455134547507,5.242243087307301,0.5056266367357622,3.663370937116788,-1.7772369947824345,65.75973565385912,-2.3071177519352233,1.578872150190512,11,-1.0099983215332102,-2.0949993133544993,-2.681248664855964,-4.7474985122680735,-0.9199981689453196,2,-0.019353135538541455,-4.3445926393602186,38.56999969482422,-1.2339146845845994,39.060001373291016,6.041803096290174,37.88999938964844,-0.019353135538541455
2557,2009-11-19,37.52999877929688,38.650001525878906,37.40499877929688,38.5,2640792.0,-0.025068195333513787,-1.0409860669885305,4.731671008559862,74.78002308952118,60.49849797528144,0.008447503655069966,-1.378932945826385,-1.669729488861897,-6.7407751868897705,15.82019134744499,1.2450027465820241,0.5607326975312787,1.036498641967782,-2.1485739002971727,4.221571184232737,-0.5560376291646918,2.6290349131002557,-0.356433990872965,21.995744165528063,-51.829560586512784,1.5925362711324755,11,0.3450012207031179,-1.1299991607666087,-1.6949987411499094,-3.782498359680183,0.9449920654296804,3,-0.010791334731412139,-1.520712196178988,38.49499893188477,-4.3445926393602186,38.56999969482422,-1.2339146845845994,39.060001373291016,-0.010791334731412139
2558,2009-11-20,36.849998474121094,38.05500030517578,36.39500045776367,37.84500122070313,3417653.0,-0.01811884698357369,1.3462880188928488,1.0257747365109477,65.52981709456114,62.192833606253274,0.8867309212273113,-0.7001773580817314,-0.9279285812259985,-5.909941999529867,14.893271443983114,1.6599998474121094,0.8889190840051526,0.33449840545654297,-2.8542219301449236,3.5232187410580096,-1.2598617623441868,1.9288585732572727,2.4000015258789062,15.936885790217003,-60.05355639464605,1.594360167800733,11,0.9725017547607422,-0.4499988555908203,-0.5399980545043945,-2.969998359680176,1.7900009155273438,4,0.0016282598582237906,-1.0409860669885305,37.52999877929688,-1.520712196178988,38.49499893188477,-4.3445926393602186,38.56999969482422,0.0016282598582237906
2559,2009-11-23,37.95000076293945,38.13999938964844,37.40499877929688,37.40999984741211,2132122.0,0.02985080961647446,-1.672714662227814,-0.5427129898709485,69.07102039046602,64.1522547100739,-0.10781802600312318,-1.7003030480818921,-1.9375668612458412,-6.83769143160022,14.71314120717549,1.2900009155273438,1.0760249505444293,1.3157506942749038,-1.9022553767189478,4.533756765268755,-0.29325234122202204,2.9247537297718296,1.2428992462158206,54.46586880913282,-24.342179466121813,1.609003035496925,11,-0.1275005340576172,-1.7650012969970703,-1.3150005340576172,-4.035000801086426,0.43000030517577414,0,-0.013570471127667738,1.3462880188928488,36.849998474121094,-1.0409860669885305,37.52999877929688,-1.520712196178988,38.49499893188477,-0.013570471127667738
2560,2009-11-24,37.85499954223633,38.48500061035156,37.43000030517578,37.540000915527344,1521586.0,-0.0025033259234055194,-2.9439274993404494,0.583329801212224,61.56370258642077,64.65213349461389,0.12057380156351627,-1.5256092377243107,-1.7585348261150813,-6.566446797745705,14.648922502786569,1.0550003051757812,1.3847100651939925,1.1204994201660128,-2.119484395454805,4.36048323578683,-0.499492487644396,2.7404913279764216,1.281942475891114,51.31804773397693,-24.121363740796546,1.619991907810408,11,-0.03249931335449219,-1.6700000762939453,-0.816248893737793,-3.939999580383301,0.21500015258789062,1,-0.0013208093426275713,-1.672714662227814,37.95000076293945,1.3462880188928488,36.849998474121094,-1.0409860669885305,37.52999877929688,-0.0013208093426275713
2561,2009-11-25,38.26499938964844,38.599998474121094,37.834999084472656,38.35499954223633,1646951.0,0.010830797843615292,1.6379379517636459,-0.2857160157432637,60.817115572116826,65.29396251200436,-0.2209527970089411,-1.7006805823937228,-2.082842829047266,-6.7919582049767016,15.582989354583587,0.7649993896484375,1.4943967088180798,1.3259992599487305,-1.7457079633302826,4.3977064832277435,-0.2098543516907796,2.8618528715882405,0.8171037972717272,82.92674262224365,9.445019525596663,1.5358536116395067,11,-0.44249916076660156,-2.0799999237060547,-0.9887485504150391,-4.34999942779541,0.8349990844726562,2,-0.008362725726601905,-2.9439274993404494,37.85499954223633,-1.672714662227814,37.95000076293945,1.3462880188928488,36.849998474121094,-0.008362725726601905
2562,2009-11-26,35.79999923706055,37.46500015258789,35.709999084472656,37.46500015258789,4307420.0,-0.0644191870353128,1.108108231951795,18.499978807273344,47.991539930279025,63.97203075804249,2.183662739224431,0.813510555917361,0.40905695806360143,-4.156367550581116,16.158717037410003,2.5550003051757812,1.5412587504951958,-1.1437507629394545,-4.207707613616556,1.9202060877376468,-2.675729188278005,0.3882276623990961,3.2283618952764854,3.114192788768684,-66.72909335965835,1.5319784253385493,11,1.6800003051757812,0.38500022888183594,1.1775016784667969,-1.8849992752075195,3.115001678466797,3,0.049581049265537525,1.6379379517636459,38.26499938964844,-2.9439274993404494,37.85499954223633,-1.672714662227814,37.95000076293945,0.049581049265537525
2563,2009-11-27,36.400001525878906,36.849998474121094,35.09999847412109,35.42499923706055,2943252.0,0.01675984082695825,-1.1538410976912232,-0.5855866382569249,45.54510625829121,62.06169848498366,1.5087371635480693,0.4819779397096511,-0.17715125484895822,-4.573373286433672,17.20798359789466,1.750000000000007,1.4679442984818039,-0.6984985351562472,-3.260093903674658,1.8630968333621638,-1.9792962194154526,0.5822991491029583,2.495625124543551,37.14294433593763,-27.933082350437076,1.2807976842592053,11,0.7749977111816406,-0.21500205993652344,0.5724992752075195,-2.485001564025879,2.3499984741210938,4,0.05700519867759968,1.108108231951795,35.79999923706055,1.6379379517636459,38.26499938964844,-2.9439274993404494,37.85499954223633,0.05700519867759968
2564,2009-11-30,36.22499084472656,36.84000015258789,35.75,36.40999984741211,2853843.0,-0.004807985544393989,1.0861055036996747,-0.18975237782238027,45.269491634961526,59.39709014371261,1.3849531879481844,0.8522962148183808,0.04004664428889271,-4.224984376661979,18.313953827117935,1.0900001525878906,1.423208716171004,-0.9697587966918917,-3.2135592994471054,1.274041706063322,-2.091659048069495,0.1521414546857116,2.4428981151178135,32.14263916015639,-29.020787552617342,1.121900251377606,11,0.9450092315673828,-0.03999137878417969,0.7475099563598633,-2.309990882873535,2.415008544921875,0,0.0666669194002969,-1.1538410976912232,36.400001525878906,1.108108231951795,35.79999923706055,1.6379379517636459,38.26499938964844,0.0666669194002969
2565,2009-12-01,38.0,38.0,36.73500061035156,36.849998474121094,2514068.0,0.048999574986278605,1.199996019451613,-6.215921977772737,51.55793012919421,58.0139718539791,-0.535753557825501,-0.6787044393035515,-1.680951074221916,-5.821000247846513,18.9884228156913,1.7750091552734375,1.3326569677667806,0.6282503128051786,-1.2331317721247288,2.489632397735086,-0.30244072965977153,1.5589413552701288,0.4538155307009788,82.85718645368307,23.80950107750901,0.9306910424649527,12,-1.125,-1.8150005340576172,-1.109999656677246,-4.085000038146973,0.9000015258789062,1,0.010000028108295478,1.0861055036996747,36.22499084472656,-1.1538410976912232,36.400001525878906,1.108108231951795,35.79999923706055,0.010000028108295478
2566,2009-12-02,38.80500030517578,38.94499969482422,37.849998474121094,37.849998474121094,2584400.0,0.021184218557257495,-1.293191876907345,0.8304352729661056,55.228591124920044,55.841590524578976,-1.4440086883716674,-1.3389155111375857,-2.3985832754684253,-6.4551189815020535,19.051820148529718,1.095001220703125,1.108667531669468,1.297750663757327,-0.5668473004911263,3.1623486280057804,0.36545168163310393,2.23004964588155,-3.7050018310546946,96.35892470216601,38.0467471479436,0.9322989821242266,12,-1.782501220703125,-2.6200008392333984,-1.9287500381469727,-4.890000343322754,-0.2649993896484375,2,-0.018940873716564055,1.199996019451613,38.0,1.0861055036996747,36.22499084472656,-1.1538410976912232,36.400001525878906,-0.018940873716564055
2567,2009-12-03,38.20500183105469,40.650001525878906,38.0,39.52000045776367,6808044.0,-0.015461885566357414,-2.0724614605516596,-1.3769592726924123,51.380980413143526,54.26949755997702,-0.8249433332957992,-0.6497607346831202,-1.6930148244850471,-5.693178303360085,19.074081800540938,2.6500015258789062,0.8172829579703773,0.62000217437744,-1.223651460088007,2.463655808842887,-0.3018246428552871,1.541828991610167,-3.0281033325195352,55.94597566843088,0.5755751221374368,0.9218268172327237,12,-0.3300018310546875,-1.3200016021728516,-1.672501564025879,-4.145001411437988,-0.6800003051757812,3,0.023426164119142,-1.293191876907345,38.80500030517578,1.199996019451613,38.0,1.0861055036996747,36.22499084472656,0.023426164119142
2568,2009-12-04,38.52999877929688,39.04999923706055,37.50500106811523,38.18000030517578,2797515.0,0.0085066596693113,1.223019924254909,-0.2661588134103483,47.49052378635292,51.87166460396445,-0.9907599666530373,-0.832349756327659,-1.8955277806090578,-5.8475896542238175,18.929856876373908,1.5449981689453196,0.6240317364597843,0.8274991989135785,-0.9369690800832018,2.5919674779103588,-0.0547349405848081,1.709733338411965,-3.1341761596679802,56.73465129785317,6.2472631534584835,0.8822341394983899,12,-0.6549987792968821,-1.6449985504150462,-2.3262481689453196,-4.464998245239265,-1.4300003051757884,4,0.009992269619207184,-2.0724614605516596,38.20500183105469,-1.293191876907345,38.80500030517578,1.199996019451613,38.0,0.009992269619207184
2569,2009-12-07,38.67499923706055,38.93000030517578,37.95000076293945,38.275001525878906,1271950.0,0.003763313323580375,1.1538455089268123,1.1428555858310394,50.513946673528004,50.64391394697636,-1.1422210294837498,-0.9081356496914736,-1.9654147212279156,-5.831085536602657,18.585444206053143,0.9799995422363281,0.40863998475782637,0.8989997863769545,-0.9003340911864584,2.6983336639403674,-0.0006671524047519028,1.798666725158661,-3.0690094611816434,49.55295461144662,1.3686920075680007,0.8996669387817063,12,-0.7999992370605469,-1.7349987030029297,-2.592498779296875,-4.334999084472656,-1.4249992370605469,0,0.001939256998551686,1.223019924254909,38.52999877929688,-2.0724614605516596,38.20500183105469,-1.293191876907345,38.80500030517578,0.001939256998551686
2570,2009-12-08,37.709999084472656,38.70000076293945,37.29999923706055,38.63499069213867,2364025.0,-0.024951523506771656,1.6540017717353968,-2.312492251351841,46.46556388188028,49.04929709250563,-0.22345042343494015,0.1118218849305066,-0.9389954997095487,-4.716216835170599,17.95454982463383,1.4000015258789062,0.32242866838106465,-0.09725036621093608,-1.8675286497903656,1.6730279173684934,-0.9823895080006508,0.7878887755787787,-1.9022488385937493,12.23879305338409,-32.32925738011413,0.8851391417897162,12,0.16500091552734375,-0.6349983215332031,-1.8349990844726562,-3.3699989318847656,-1.415008544921875,1,0.024661902088422893,1.1538455089268123,38.67499923706055,1.223019924254909,38.52999877929688,-2.0724614605516596,38.20500183105469,0.024661902088422893
2571,2009-12-09,37.45500183105469,38.0,36.50500106811523,37.709999084472656,3219552.0,-0.006762059390316044,2.580839691169097,0.27567520754203423,49.63926499600729,49.23237765536433,-0.1066497570677356,0.36796425975231273,-0.6334637421677627,-4.3133082279796895,16.731318573819614,1.4949989318847727,0.08423590601674391,-0.34099769592285156,-2.1175294756655774,1.4355340838198742,-1.2292635857942145,0.5472681939485113,-1.4535615339757797,22.91919560973962,-23.49186067433251,0.8882658898713645,12,0.4199981689453125,0.279998779296875,-1.512502670288086,-3.115001678466797,-0.2550010681152344,2,0.03857961885416694,1.6540017717353968,37.709999084472656,1.1538455089268123,38.67499923706055,1.223019924254909,38.52999877929688,0.03857961885416694
2572,2009-12-10,38.01499938964844,38.36999893188477,37.09500122070313,37.29999923706055,2091317.0,0.014951208949866901,-1.2666702835771078,-2.803952368129731,55.66909495109399,50.357265287897974,-0.3569439285609448,-0.17211073174421898,-1.0894386511061214,-4.741713080480082,15.654955079788207,1.2749977111816406,-0.03543031838754018,0.2007499694824233,-1.576965529783429,1.9784654687482757,-0.6881077801505029,1.0896077191153495,-1.827616643417528,59.332000311771274,8.691652428711272,0.8888577496329256,12,0.18500137329101562,-0.1399993896484375,-2.072500228881836,-3.674999237060547,-0.7000007629394602,3,0.01381037838506094,2.580839691169097,37.45500183105469,1.6540017717353968,37.709999084472656,1.1538455089268123,38.67499923706055,0.01381037838506094
2573,2009-12-11,37.75,38.45500183105469,37.560001373291016,37.86999893188477,2414994.0,-0.0069709165830106334,-2.5800291445094645,-0.1678306381480415,48.94067548329193,50.76517460437913,0.13375723858479915,0.08628643185340934,-0.7140976001340107,-4.3597762686761925,14.786442356747752,0.8950004577636719,-0.1916663769209208,-0.05724945068359233,-1.834811579065736,1.7203126776985513,-0.9460305148746642,0.8315316135074795,-1.3841125025831715,51.34017829192761,1.1348342854569964,0.8887810641910708,12,0.8275012969970703,0.125,-2.048750877380371,-3.4099998474121094,-0.8800010681152273,4,-0.005960224480028975,-1.2666702835771078,38.01499938964844,2.580839691169097,37.45500183105469,1.6540017717353968,37.709999084472656,-0.005960224480028975
2574,2009-12-14,38.02000045776367,38.38999938964844,37.75500106811523,38.099998474121094,1948317.0,0.007152330006984675,-1.0819726466008115,0.666656070191015,50.858037911254755,50.68740880238586,0.16221437767471514,-0.27997780060843525,-0.8855912445073102,-4.504254087359541,13.160800160523891,0.6399993896484375,-0.028828477882193226,0.26475105285644673,-1.416758252714601,1.9462603584274945,-0.5760035999290807,1.1055057056419741,-1.4827483992083614,69.02048292857576,18.17284026136879,0.8407546527855245,12,0.5575008392333984,-0.14500045776367188,-2.3100013732910156,-3.6800003051757812,-2.3500022888183594,0,-0.024197842518823953,-2.5800291445094645,37.75,-1.2666702835771078,38.01499938964844,2.580839691169097,37.45500183105469,-0.024197842518823953
2575,2009-12-15,37.665000915527344,38.18999862670898,37.15999984741211,38.0,1780898.0,-0.009337178799634582,1.8811302232276612,4.1875923894902485,46.86193687402737,49.75778055228667,0.5193077346066772,0.0039475670353752434,-0.4934967972190094,-4.011508645703032,11.25963441906202,1.029998779296868,0.12451123233844896,-0.04499855041503764,-1.682318244164783,1.5923211433347078,-0.8636583972899103,0.7736612964598351,-0.9632388782790926,59.48714838775321,12.172783914891028,0.8186598468748741,12,0.9125003814697266,0.20999908447265625,-1.8650016784667969,-3.325000762939453,-2.1000022888183594,1,-0.011018210684717089,-1.0819726466008115,38.02000045776367,-2.5800291445094645,37.75,-1.2666702835771078,38.01499938964844,-0.011018210684717089
2576,2009-12-16,37.75,38.0,37.525001525878906,37.525001525878906,2225930.0,0.0022567126617967226,-3.2222372927333764,-0.6716390717165046,63.5793702784565,51.113157203988116,0.3005220841261931,-0.14727770302071974,-0.5559286478560779,-3.965890589204811,9.559877914146659,0.47499847412109375,0.31388014610420356,0.07725048065185547,-1.5182365536247886,1.6727375149284995,-0.7204930364864666,0.8749939977901775,-0.8903083832065235,48.16165333393145,-4.547776769045122,0.7977435171383218,12,0.027500152587890625,0.125,-1.9075002670288086,-3.4099998474121094,-2.9850006103515554,2,-0.03854329696554226,1.8811302232276612,37.665000915527344,-1.0819726466008115,38.02000045776367,-2.5800291445094645,37.75,-0.03854329696554226
2577,2009-12-17,37.125,37.7400016784668,37.04999923706055,37.34500122070313,1861065.0,-0.01655629139072845,-2.7297152401179456,-0.9777898341867326,55.03121111846459,51.95101135200052,0.8450824316445491,0.46991804370092183,0.06130765120381909,-3.238448505606499,8.638985859039607,0.7000007629394531,0.2906327357815286,-0.5274995803832994,-2.1407963178737575,1.0857971571071587,-1.3341479491285284,0.2791487883619297,-0.11369598684310489,5.338122737997302,-47.30216361866864,0.8066483687452306,12,0.5925006866455078,0.75,-1.1200008392333984,-2.7849998474121094,-2.095001220703125,3,0.002020222570759733,-3.2222372927333764,37.75,1.8811302232276612,37.665000915527344,-1.0819726466008115,38.02000045776367,0.002020222570759733
2578,2009-12-18,36.90999984741211,37.94499969482422,36.90999984741211,37.125,2741725.0,-0.005791249901357376,-8.627898724295168,0.9772679983353825,54.72746103295384,52.41917961415894,0.9008539517576395,0.7269130386429694,0.2637905369554687,-2.919060934276139,8.478591687031315,1.0349998474121094,0.14197865330756088,-0.745499801635745,-2.3527248076539067,0.8617252043824166,-1.5491123046448223,0.05811270137333224,3.740001678466797,0.0,-52.951478449245556,0.8036125030090807,12,0.6925010681152344,0.9650001525878906,-0.8524999618530273,-2.5699996948242188,-2.884998321533203,4,0.010972603114905333,-2.7297152401179456,37.125,-3.2222372927333764,37.75,1.8811302232276612,37.665000915527344,0.010972603114905333
2579,2009-12-21,37.435001373291016,37.435001373291016,36.59000015258789,37.0,1598697.0,0.014223828990769238,2.8850508186226795,-2.023260765422899,45.28774440027718,52.288310782869715,0.20278630946410914,0.17007040507786542,-0.3244636030048724,-3.35184889001016,8.33911102013236,0.845001220703125,0.09331296400371514,-0.19474830627441264,-1.7986051977653617,1.4091085852165364,-0.9966767520198871,0.6071801394710619,3.1402001190185516,52.81262665999118,3.4934884734423974,0.8019284457454734,12,0.04500007629394531,0.4399986267089844,-1.3100013732910156,-2.782501220703125,-4.060001373291016,0,-0.015092892231315824,-8.627898724295168,36.90999984741211,-2.7297152401179456,37.125,-3.2222372927333764,37.75,-0.015092892231315824
2580,2009-12-22,37.80500030517578,38.06999969482422,37.47999954223633,37.584999084472656,2551558.0,0.009883769689100319,-1.7441848086442753,0.5057483360079977,41.007177955949764,51.3291900006411,-0.1702199752459137,-0.21488359778075505,-0.7168403282404086,-3.6195210321240125,7.807665648819635,0.6349983215332031,0.07608209094144058,0.1777505874633789,-1.4247833070646152,1.780284481991373,-0.6235163598006181,0.979017534727376,2.6107931335449166,82.09463029643815,37.125989660969026,0.8012669472639954,12,-0.2824993133544922,0.06999969482421875,-1.1100006103515625,-2.815000534057617,-2.9550018310546946,1,-0.05647406742483674,2.8850508186226795,37.435001373291016,-8.627898724295168,36.90999984741211,-2.7297152401179456,37.125,-0.05647406742483674
2581,2009-12-23,37.94499969482422,38.52999877929688,37.80500030517578,38.099998474121094,1149729.0,0.003703197685975601,-2.3333450259576587,-0.7045359966708281,47.45095487279832,50.41606332527491,-0.26083304638851246,-0.400626068773164,-0.90754981504314,-3.6538238019807494,7.295112359716806,0.7249984741211009,0.004753488112463344,0.3337499618530302,-1.2482318803771264,1.9157318040831868,-0.45724095926204456,1.124740882968105,2.317762012451169,69.84538667096614,25.180312430146053,0.7909909211150782,12,-0.38500022888183594,-0.06999969482421875,-1.1575002670288086,-2.627499580383301,-3.680000305175774,2,-0.0627223899659135,-1.7441848086442753,37.80500030517578,2.8850508186226795,37.435001373291016,-8.627898724295168,36.90999984741211,-0.0627223899659135
2582,2009-12-24,37.57500076293945,37.99499893188477,37.57500076293945,37.79999923706055,239828.0,-0.009750927259468023,-2.7333423756400888,1.4516144910415436,40.719151141556154,49.50256062063761,0.04491134460538149,0.11506942558040123,-0.6142381824061403,-3.1799252459939,7.187922042855892,0.4199981689453196,0.04794691593905753,-0.1249990463256836,-1.4588356351090113,1.208837542457644,-0.7919173407173474,0.5419192480659802,2.5408504821484357,50.7732632791867,7.31951913312006,0.666918294391665,12,-0.015001296997070312,0.2999992370605469,-0.6325006484985352,-2.002500534057617,-2.4350013732910085,3,-0.074783800831284,-2.3333450259576587,37.94499969482422,-1.7441848086442753,37.80500030517578,2.8850508186226795,37.435001373291016,-0.074783800831284
2583,2009-12-28,38.47499084472656,38.47499084472656,37.900001525878906,37.93000030517578,991861.0,0.02395183136429302,1.1100891744711827,-2.42219660235326,48.30500858309437,49.218890695286454,-0.8285552283500692,-0.6550835764207719,-1.5251388149810197,-3.983219755915428,6.817092328874791,0.8999900817871094,0.09113461781581123,0.6712415695190401,-0.5553203134919542,1.8978034525300345,0.05796062801354651,1.2845225110245337,1.4998263566613232,97.16453744796537,52.23169469340339,0.613280941505496,12,-0.9149913787841797,-0.5999908447265625,-1.3374910354614258,-2.8599910736083984,-3.209991455078125,0,-0.08953847654786029,-2.7333423756400888,37.57500076293945,-2.3333450259576587,37.94499969482422,-1.7441848086442753,37.80500030517578,-0.08953847654786029
2584,2009-12-29,38.63999938964844,38.84500122070313,38.2599983215332,38.5,1263122.0,0.004288722136096101,1.1272714662227479,0.25688407318746237,59.1176664183369,50.58063842243196,-1.0017084908983875,-0.6639290668053519,-1.720642471910324,-4.047675468542344,6.52698710971384,0.585002899169929,0.02080723607470958,0.7154996871948214,-0.31675686083852383,1.7477562352281666,0.19937141317814877,1.231627961211494,1.1994251297874499,84.9815693058373,34.42961399865675,0.5161282740166719,12,-0.9224987030029297,-0.7649993896484375,-1.5287494659423828,-2.489999771118164,-4.864997863769531,1,-0.11943576440650461,1.1100891744711827,38.47499084472656,-2.7333423756400888,37.57500076293945,-2.3333450259576587,37.94499969482422,-0.11943576440650461
2585,2009-12-30,38.38000106811523,38.99499893188477,38.29999923706055,38.70000076293945,598719.0,-0.006728735135613451,-1.8958118095843894,-2.2857220708447374,59.05975222736072,50.07845863897687,-0.7036139671577004,-0.39421388898610843,-1.4504620672343336,-3.6702111655130025,7.161612822136809,0.6949996948242259,0.048355208814804485,0.4365013122558494,-0.6154082964434124,1.4884109209551113,-0.0894534920937815,0.9624561166054804,1.329446476646737,56.69023543697066,2.533745493231251,0.5259548043496326,12,-0.5875015258788991,-0.5050010681152273,-1.376251220703118,-2.124999999999993,-6.354999542236321,2,-0.13040648589958503,1.1272714662227479,38.63999938964844,1.1100891744711827,38.47499084472656,-2.7333423756400888,37.57500076293945,-0.13040648589958503
2586,2009-12-31,38.06999969482422,38.709999084472656,38.06999969482422,38.38000106811523,290487.0,-0.008077159058459404,-3.129010028917738,0.9687552154113479,50.56643000594009,49.58237184869637,-0.38380864758477884,-0.14977951523187727,-1.1201309305353675,-3.248543251260692,7.259004574463224,0.6399993896484375,0.025770174133327828,0.16324996948242188,-0.8103757460642598,1.1368756850291035,-0.3235628882909154,0.6500628272557591,1.5146699542507847,34.85912466016896,-17.87258740414017,0.48681285777333955,12,-0.2775001525878906,-0.19499969482421875,-1.0662498474121094,-1.8149986267089844,-5.854999542236328,3,-0.0845810676783616,-1.8958118095843894,38.38000106811523,1.1272714662227479,38.63999938964844,1.1100891744711827,38.47499084472656,-0.0845810676783616
2587,2010-01-04,39.099998474121094,39.099998474121094,38.334999084472656,38.334999084472656,1373226.0,0.02705539237072574,1.0,-2.4677290346398153,62.0106730163557,50.3916176246299,-1.233955633220937,-1.169236863813751,-2.0903322562947153,-4.1792323466411005,6.488666299382764,1.029998779296875,0.1042825483535097,1.1484989166259751,0.04371642126923092,2.2532814119827194,0.596107668947603,1.7008901643043473,0.36488439509442827,100.0,45.14693524646863,0.5523912476783732,1,-1.2549991607666016,-1.2249984741210938,-2.0962486267089844,-2.8449974060058594,-6.114997863769538,0,-0.12365727041326524,-3.129010028917738,38.06999969482422,-1.8958118095843894,38.38000106811523,1.1272714662227479,38.63999938964844,-0.12365727041326524
2588,2010-01-05,38.915000915527344,39.16999816894531,38.61999893188477,38.98500061035156,1318746.0,-0.004731395545096828,1.5000260096061822,-0.09150294205644759,58.08492968472706,51.81352710067989,-0.8209733530505545,-1.005467881101552,-1.863862544911072,-3.890362187090801,6.065487440171031,0.5499992370605398,0.01744113864081953,0.944251251220706,-0.21504507843533816,2.10354758087675,0.3646030863926839,1.523899416048728,0.4348866450230702,76.81839935080698,22.776023295348324,0.5796481648280206,1,-0.5900020599365234,-1.0400009155273438,-2.0825014114379883,-2.6599998474121094,-5.729999542236328,1,-0.09700633270119363,1.0,39.099998474121094,-3.129010028917738,38.06999969482422,-1.8958118095843894,38.38000106811523,-0.09700633270119363
2589,2010-01-06,38.75,39.084999084472656,38.51499938964844,38.7400016784668,1591851.0,-0.004240033705395829,-1.478243923474338,-0.14283378746594005,60.14967619640326,53.94047134961917,-0.5026863369417569,-0.8796606589792191,-1.6315331010945826,-3.6018338444449114,5.578407046820369,0.5699996948242188,0.05346383505217034,0.7755002975463867,-0.39382971971392067,1.944830314806694,0.19083528891623303,1.3601653061765404,0.4894920642319107,61.81829531346451,8.114980530937252,0.5846650086301528,1,-0.3775005340576172,-0.5499992370605469,-2.070000648498535,-2.4949989318847656,-6.220001220703125,2,-0.08993549962197578,1.5000260096061822,38.915000915527344,1.0,39.099998474121094,-3.129010028917738,38.06999969482422,-0.08993549962197578
2590,2010-01-07,38.63999938964844,38.71500015258789,38.060001373291016,38.71500015258789,1708724.0,-0.0028387254284274466,16.466456436600378,-7.501335368180084,58.286780250505785,55.14445194714222,-0.2925498145650991,-0.7340494904809702,-1.4629593652707698,-3.374397584001727,5.379930404823501,0.6899986267089844,0.11585353950968624,0.618999671936038,-0.579641181379543,1.817640525251619,0.019679245278247492,1.2183200985938285,0.529998779296875,52.25222438732692,-2.0631733705039252,0.5993204266577906,1,-0.2674999237060547,-0.06249809265136719,-1.9624996185302734,-2.384998321533203,-7.2799987792968786,3,-0.1259057438047696,-1.478243923474338,38.75,1.5000260096061822,38.915000915527344,1.0,39.099998474121094,-0.1259057438047696
2591,2010-01-08,38.900001525878906,39.290000915527344,38.63000106811523,38.93999862670898,1571982.0,0.006728833859664052,-1.2758693264405152,0.533289252835468,67.73229270672164,58.14591212104949,-0.4501800179287585,-0.927814811541964,-1.6061609842824751,-3.5144196156301604,5.911497447946188,0.6599998474121165,0.23442812956214,0.8067518234252944,-0.4220605143976712,2.03556416124826,0.19234565451380803,1.4211579923367808,-2.3100013732910156,68.29272074854933,7.460559580613918,0.6144061689114836,1,-0.30500030517578125,-0.32250022888183594,-2.370001792907715,-2.645000457763672,-7.540000915527347,4,-0.1767352115764388,16.466456436600378,38.63999938964844,-1.478243923474338,38.75,1.5000260096061822,38.915000915527344,-0.1767352115764388
2592,2010-01-11,38.540000915527344,39.44499969482422,38.459999084472656,39.099998474121094,1832104.0,-0.009254514041909911,-1.7361081676768533,14.000953743445502,65.82526012172963,60.09260673645341,0.06828172771704999,-0.5549166024571264,-1.1804590245203173,-3.0442558197018315,6.163289535535167,0.9850006103515625,0.3540055215926188,0.42050113677978374,-0.8236080200789004,1.664610293638468,-0.20155344164955835,1.0425557152091258,-1.8960007476806666,34.65704866017204,-32.47083817846935,0.6220545784293436,1,0.21249961853027344,0.03750038146972656,-1.9362516403198242,-2.2849998474121094,-6.155010223388672,0,-0.16411522087928077,-1.2758693264405152,38.900001525878906,16.466456436600378,38.63999938964844,-1.478243923474338,38.75,-0.16411522087928077
2593,2010-01-12,37.525001525878906,38.72000122070313,37.36999893188477,38.5,2455791.0,-0.026336257538580043,-1.1011648894483335,1.7410762942779292,50.797874319153784,59.16818539209973,1.0441581268230138,0.4662679920672588,-0.03282698772177639,-1.9507816550634942,6.14569971638538,1.3500022888183594,0.3988905363991435,-0.5832483291626005,-1.845364592291176,0.6788679339659751,-1.2143064607268883,0.04780980240168731,-0.7689613769531292,7.470001783255098,-58.929461874056145,0.6310581315642878,1,0.8824977874755859,0.4499988555908203,-0.14500141143798828,-0.7849998474121094,-4.085002899169922,1,-0.12098602880525844,-1.7361081676768533,38.540000915527344,-1.2758693264405152,38.900001525878906,16.466456436600378,38.63999938964844,-0.12098602880525844
2594,2010-01-13,37.099998474121094,37.70000076293945,36.84500122070313,36.99499893188477,2262608.0,-0.011325863676906467,-3.2222724575434176,-0.10769200672952048,43.81034355721377,57.47380665097229,1.3720219803461262,0.863062505292028,0.4905280393989173,-1.4710131912050457,6.289304616482107,0.854999542236321,0.5094365689814424,-0.9622512817382827,-2.3025509851720756,0.37804842169551023,-1.6324011334551827,-0.29210143002138267,2.345001220703125,9.807592425767169,-52.350798442411374,0.670149851716898,1,1.0450019836425781,0.8750019073486328,0.2800016403198242,-0.3599967956542969,-3.0699996948242188,2,-0.10552553266440057,-1.1011648894483335,37.525001525878906,-1.7361081676768533,38.540000915527344,-1.2758693264405152,38.900001525878906,-0.10552553266440057
2595,2010-01-14,37.25,37.599998474121094,36.96500015258789,37.51499938964844,1603494.0,0.00404316797973836,1.9195488985547917,-2.5238147138966287,43.90885651393617,56.734076262971854,1.1676656190703767,0.7171443939660946,0.4374912619374314,-1.5796705173324597,6.844443258470283,0.6349983215332031,0.5117040365061314,-0.7914997100830092,-2.1699998399435643,0.5870004197775458,-1.4807497750132868,-0.10224964515273172,2.142999725341795,15.576885268510598,-43.72508529285457,0.6892500649302774,1,0.8950004577636719,0.7250003814697266,0.1575002670288086,-0.5099983215332031,-3.3300018310546946,3,-0.12671144216652686,-3.2222724575434176,37.099998474121094,-1.1011648894483335,37.525001525878906,-1.7361081676768533,38.540000915527344,-0.12671144216652686
2596,2010-01-15,36.29499053955078,37.47999954223633,36.06999969482422,37.26499938964844,3037159.0,-0.02563783786440854,1.0142723240073677,3.6604191858121724,39.82505796327103,54.26900792374023,2.061164996784683,1.641731565883994,1.4276583106312444,-0.5611466159214729,7.689940264440281,1.4099998474121094,0.4016799045696473,-1.6737586975097685,-3.255610840669881,-0.09190655434965578,-2.4646847690898284,-0.8828326259297086,3.0470492156982374,6.666395399305555,-51.4955128478196,0.7909260715800579,1,1.4625091552734375,1.4625091552734375,1.1800098419189453,0.4450111389160156,-2.7949905395507812,4,-0.13596889972519888,1.9195488985547917,37.25,-3.2222724575434176,37.099998474121094,-1.1011648894483335,37.525001525878906,-0.13596889972519888
2597,2010-01-18,37.20000076293945,37.2599983215332,36.29999923706055,36.349998474121094,1673470.0,0.02493485216375735,-1.0210490810602442,-0.8762830243587828,39.87304607609357,52.24546530055873,0.9591633069100425,0.7827608650596432,0.5511547906134879,-1.3889110976809462,8.21514410365181,0.9650077819824219,0.32446083766616596,-0.772498512268065,-2.346263501685236,0.801266477149106,-1.5593810069766505,0.014383982440520526,2.011157389892574,42.64152518706389,-10.149482459250692,0.7868824947085871,1,0.5574989318847656,0.5574989318847656,0.6049995422363281,-0.3250007629394531,-3.845001220703125,0,-0.1569892481939409,1.0142723240073677,36.29499053955078,1.9195488985547917,37.25,-3.2222724575434176,37.099998474121094,-0.1569892481939409
2598,2010-01-19,37.31499862670898,37.38499069213867,36.38000106811523,36.98500061035156,1464872.0,0.0030913403605112855,3.2767140410542255,0.3882319150177412,39.391544168175884,49.939006186311246,0.663065652792433,0.7374707034575962,0.48173952417891286,-1.43654695980252,8.889167149971593,1.0049896240234446,0.32329453907506434,-0.677750587463386,-2.2036462186633017,0.8481450437365297,-1.4406984030633438,0.08519722813657182,1.7705131878027345,76.38025251875125,26.51848149779547,0.7629478155999592,1,0.4425010681152415,0.4425010681152415,0.7225017547607493,-0.43999862670897727,-4.209999084472649,1,-0.13211866852492793,-1.0210490810602442,37.20000076293945,1.0142723240073677,36.29499053955078,1.9195488985547917,37.25,-0.13211866852492793
2599,2010-01-20,36.86999893188477,37.99499893188477,36.65499877929688,37.21500015258789,2895931.0,-0.011925491389558451,-2.458058101416667,-1.0454645288820568,38.25819059416519,47.71360733560674,0.9089256800699843,1.1994689095707827,0.9350467771001192,-0.9141136809598791,9.107544848348748,1.3400001525878906,0.14509202390934917,-1.0945001602172795,-2.6834900526481533,0.4944897322135944,-1.8889951064327164,-0.30000521400184255,2.0948923978394376,41.55841839616213,-7.1322756892957315,0.7944949462154365,1,0.887500762939446,0.887500762939446,1.3562517166137624,0.00500106811522727,-4.869998931884773,2,-0.09302957430274184,3.2767140410542255,37.31499862670898,-1.0210490810602442,37.20000076293945,1.0142723240073677,36.29499053955078,-0.09302957430274184
2600,2010-01-21,35.66999816894531,37.459999084472656,35.650001525878906,37.29999923706055,3145788.0,-0.03254680764044482,-1.1676690750355774,4.724624060150473,33.60659752983477,43.921863427063755,1.836449281688509,2.3519028658068564,2.1334509073556944,0.3789239954925989,10.042927926192096,1.80999755859375,-0.03828184991876782,-2.187750816345215,-4.079817638850848,-0.29568399383958166,-3.133784227598028,-1.2417174050924018,3.179097495382898,0.8527362552807968,-47.539147455256796,0.9460334112528154,1,1.87750244140625,1.87750244140625,2.5562524795532227,1.2050018310546875,-1.1499977111816406,3,-0.045976996743337106,-2.458058101416667,36.86999893188477,3.2767140410542255,37.31499862670898,-1.0210490810602442,37.20000076293945,-0.045976996743337106
2601,2010-01-22,35.564998626708984,36.02999877929688,35.31999969482422,35.400001525878906,2997511.0,-0.00294363744396664,-3.369214878458205,-0.10122514890181257,22.361321795233465,39.09253694634195,1.5853449934534183,2.3921007597768167,2.216419191539586,0.5835215914037022,10.747682806324772,0.7099990844726634,-0.2437669750334308,-2.17375030517578,-4.324416119102942,-0.023084491248617667,-3.249083212139361,-1.0984173982121987,3.0921513893122707,9.158841187333751,-31.35395461637482,1.0753329069635813,1,1.4550018310546875,1.8175010681152344,2.661252021789551,1.3200016021728516,-0.48999786376953836,4,-0.04625335361403049,-1.1676690750355774,35.66999816894531,-2.458058101416667,36.86999893188477,3.2767140410542255,37.31499862670898,-0.04625335361403049
2602,2010-01-25,34.764999389648445,35.86000061035156,34.764999389648445,35.349998474121094,2511756.0,-0.022494004441202087,-2.743599775682475,-3.545511294014245,20.399524171272176,35.71494248546622,2.004322960750919,3.131332879182686,2.985603970982446,1.4702171196741602,11.83181298580251,1.095001220703118,-0.4705663252866117,-2.833249473571769,-5.36274053311211,-0.303758414031428,-4.097995003341943,-1.5685039438015949,3.625178600677046,0.0,-34.43654723308871,1.2647455297701704,1,1.614999771118164,2.3400001525878835,3.0612506866455007,2.1200008392333913,0.7449989318847585,0,-0.036387154087657136,-3.369214878458205,35.564998626708984,-1.1676690750355774,35.66999816894531,-2.458058101416667,36.86999893188477,-0.036387154087657136
2603,2010-01-26,35.029998779296875,35.029998779296875,34.0,34.419998168945305,3065140.0,0.007622591523109179,2.377041799034445,-1.042737717959778,23.839740322450737,33.495986570492555,1.5066262820901954,2.73524781442552,2.684497080217035,1.2837169995663018,12.761679631392914,1.029998779296875,-0.7923944285895743,-2.396000480651857,-5.134646989279666,0.34264602797595245,-3.7653237349657616,-1.0266772263379522,2.997661350960911,25.782204122165787,-4.976312176708809,1.3693232543139051,1,0.9675006866455078,1.6925010681152344,2.766251564025879,1.855001449584961,1.1200027465820312,1,-0.0478161374658822,-2.743599775682475,34.764999389648445,-3.369214878458205,35.564998626708984,-1.1676690750355774,35.66999816894531,-0.0478161374658822
2604,2010-01-27,34.025001525878906,34.735000610351555,33.755001068115234,34.724990844726555,2648233.0,-0.02868961714072149,1.7221874900660485,-1.147522325337044,21.17435195580765,30.969930508478278,2.268076699201636,3.5592586689822454,3.6032457865387357,2.352107131862766,13.506010839289633,1.2749977111816406,-1.1340458714889508,-3.170247840881345,-6.236325614104388,-0.10417006765830195,-4.703286727492866,-1.6372089542698234,3.5193393887479445,7.287465649688079,-19.894987455092274,1.5330388866115199,1,1.8499984741210938,2.5749988555908203,3.7137489318847656,2.8599987030029297,1.9300003051757812,2,-0.027038999041420708,2.377041799034445,35.029998779296875,-2.743599775682475,34.764999389648445,-3.369214878458205,35.564998626708984,-0.027038999041420708
2605,2010-01-28,33.375,35.14500045776367,33.375,35.09999847412109,2511274.0,-0.019103644282999488,-1.0521762590723533,2.464321137015132,17.093575510382024,28.444210235935053,2.582144567683784,4.021243853579406,4.1734640680459165,3.056936553481819,14.000734653330346,1.7700004577636719,-1.3481941531104127,-3.5699993133544936,-7.021684582143315,-0.11831404456567185,-5.2958419477489045,-1.8441566789600827,3.6388333361152263,0.0,-21.074215389041342,1.7258426343944102,1,2.309999465942383,3.0349998474121094,4.3025007247924805,3.510000228881836,3.0999908447265625,3,-0.041198501872659166,1.7221874900660485,34.025001525878906,2.377041799034445,35.029998779296875,-2.743599775682475,34.764999389648445,-0.041198501872659166
2606,2010-01-29,34.84999847412109,35.125,33.584999084472656,33.84999847412109,3865043.0,0.044194710835088635,-1.0130746983145693,-0.5797106577207354,30.599391735399166,27.41380419808012,0.9841078751077035,2.4165393524272574,2.6365948717028687,1.624184341344666,14.75396882542036,1.75,-1.4648177787574284,-1.9340007781982465,-5.464234271003541,1.5962327146070479,-3.6991175246008936,-0.1688840317955993,1.581621528215706,59.35606083864957,38.34762449183493,1.7651167464026472,1,0.8350009918212962,1.5600013732910227,2.848752021789558,2.0350017547607493,1.4500007629394602,4,-0.009469097010218364,-1.0521762590723533,33.375,1.7221874900660485,34.025001525878906,2.377041799034445,35.029998779296875,-0.009469097010218364
2607,2010-02-01,34.264999389648445,34.68000030517578,34.165000915527344,34.5,2413581.0,-0.016786201150253977,-1.3678265749964922,-0.2350006103515554,32.04848017369437,26.597908198693283,1.239322358804813,2.7623680199743887,3.1827594519972777,2.2516502809857357,15.22910463702534,0.6849975585937429,-1.6244248224522835,-2.27724990844726,-5.80189255686895,1.2473927399744298,-4.039571232658105,-0.5149285842364151,1.6775614123144607,50.282438388345106,26.422944765793403,1.7623213242108462,2,1.4200000762939382,2.1450004577636648,3.452500343322747,2.6200008392333913,1.920001983642571,0,0.023639322565863097,-1.0130746983145693,34.84999847412109,-1.0521762590723533,33.375,1.7221874900660485,34.025001525878906,0.023639322565863097
2608,2010-02-02,35.139999389648445,35.24499893188477,33.709999084472656,34.275001525878906,2858216.0,0.025536261946186967,1.8558217768377776,-3.6808324134797856,39.716704106417474,26.759965255610204,0.026097807861596323,1.6759821103563297,2.300213637102509,1.4040387138989345,15.424766762222491,1.5349998474121165,-1.668589032723908,-1.2134998321533104,-4.604930993719286,2.177931329412665,-2.909215412936298,0.4822157486296774,0.39175168400039695,94.38504801013448,65.90817098109102,1.6957155807829862,2,0.2775001525878835,1.2700004577636648,2.577500343322747,1.7450008392333913,0.9400024414062429,1,0.01052928111301421,-1.3678265749964922,34.264999389648445,-1.0130746983145693,34.84999847412109,-1.0521762590723533,33.375,0.01052928111301421
2609,2010-02-03,35.26499938964844,35.64500045776367,34.900001525878906,35.115001678466804,2128484.0,0.0035571998341246136,-1.5689706201535092,0.17340818684564688,39.55813783620857,27.421247511873958,-0.39170588446385324,1.3454919042827385,2.133502967776323,1.314617297601508,15.5844410445504,0.7449989318847656,-1.7899804948018314,-0.9142498016357408,-4.141369414485197,2.312869811213716,-2.5278096080604726,0.6993100047889911,-1.8899993896484375,83.25986821652016,50.95560654453705,1.6135598064247287,2,-0.5625,1.1450004577636719,2.452500343322754,1.6200008392333984,0.69000244140625,2,0.02509576496661592,1.8558217768377776,35.139999389648445,-1.3678265749964922,34.264999389648445,-1.0130746983145693,34.84999847412109,0.02509576496661592
2610,2010-02-04,33.775001525878906,35.32500076293945,33.75,34.84999847412109,3105451.0,-0.042251464328875055,-1.8000013563368056,-7.166755677628023,37.45025506036257,29.09779565244386,0.8953766711612303,2.5848555270935094,3.5666789150752436,2.828377888782711,16.571673212318714,1.5750007629394531,-1.9739130244092564,-2.1609977722167955,-5.340194453816906,1.0181989093833153,-3.7505961130168473,-0.5713994314167437,-0.3546015167236334,9.223413336987539,-25.236454243019388,1.5895983408000538,2,0.842498779296875,2.634998321533203,4.021248817443848,3.1099987030029297,2.2150001525878906,3,0.06454478776279049,-1.5689706201535092,35.26499938964844,1.8558217768377776,35.139999389648445,-1.3678265749964922,34.264999389648445,0.06454478776279049
2611,2010-02-05,32.025001525878906,33.59999847412109,31.84499931335449,33.5,7191651.0,-0.051813469161774095,1.0955271128925868,1.3720954989993135,26.228738345187352,29.74548611621221,2.33608473291509,3.99838861621339,5.225132758151133,4.589810598796319,17.49342261058617,1.9300022125244176,-2.1822647461393814,-3.5672477722167955,-6.880917956687625,-0.2535775877459656,-5.224082864452214,-1.910412679981377,3.6199989318847656,4.736898903023989,-27.50297050869889,1.6568350922354158,2,1.7199983596801758,3.619997978210449,5.808748245239258,4.85999870300293,3.3499984741210938,4,0.13895360208653518,-1.8000013563368056,33.775001525878906,-1.5689706201535092,35.26499938964844,1.8558217768377776,35.139999389648445,0.13895360208653518
2612,2010-02-08,32.21500015258789,33.28499984741211,31.80500030517578,32.5,4561422.0,0.005932821784737419,-1.6787333128501842,0.19322043541904815,26.733565463875834,30.067022243037222,1.951556304518327,3.489130394657437,5.02337477214661,4.3966581388507535,18.662208297739294,1.4799995422363281,-2.26381174680985,-3.0609991073608427,-6.3973456245968165,0.2753474098751312,-4.729172365978833,-1.3928258487428522,3.3540002822876005,10.67707893542135,-15.31923928219027,1.6681732586179872,2,1.510000228881836,3.4099998474121094,5.618749618530273,4.670000076293945,3.575000762939453,0,0.1268042546988628,1.0955271128925868,32.025001525878906,-1.8000013563368056,33.775001525878906,-1.5689706201535092,35.26499938964844,0.1268042546988628
2613,2010-02-09,32.985000610351555,33.299999237060554,32.009998321533196,32.400001525878906,3417072.0,0.023901923145010828,1.123464697460627,-2.052629465540525,32.78688081268476,31.35730322713468,0.9621467766301848,2.4891870766217323,4.230977148719994,3.6177303791739135,20.53705612575524,1.290000915527358,-2.2629874161845294,-2.0639986038208065,-5.373739302814812,1.2457420951731955,-3.718868953317809,-0.40912825432380373,2.4334398193359448,30.729173392884807,6.4245300750384935,1.6548703494970016,2,0.7399997711181712,2.6399993896484446,4.874999046325691,3.8999996185302805,3.739990234375007,1,0.09701381548361154,-1.6787333128501842,32.21500015258789,1.0955271128925868,32.025001525878906,-1.8000013563368056,33.775001525878906,0.09701381548361154
2614,2010-02-10,33.185001373291016,34.125,33.060001373291016,33.65999984741211,4028199.0,0.006063385151998224,-1.937933429446368,-0.8119644743534665,37.91930638848219,33.67127332470137,0.7045525905249477,2.0878934360826236,4.016083445949654,3.4248039223418374,21.717119607354878,1.1399993896484446,-2.166768546643695,-1.668247985839841,-4.929983122099188,1.5934871504195058,-3.2991155539695143,-0.037380417710167535,2.088901451416014,39.20457070031114,11.440461638873785,1.6308675681296743,2,0.5399990081787109,2.4399986267089844,4.9149980545043945,3.6999988555908203,3.354999542236328,2,0.0872382202187798,1.123464697460627,32.985000610351555,-1.6787333128501842,32.21500015258789,1.0955271128925868,32.025001525878906,0.0872382202187798
2615,2010-02-11,32.529998779296875,33.59999847412109,31.8799991607666,33.279998779296875,3225824.0,-0.019737910709303752,1.47482024260389,1.578952440610996,35.99445698015964,34.27072501856364,1.3712925907490927,2.4992947998299258,4.591052247488726,4.078353701631087,23.19818776739278,1.719999313354485,-2.1391664902450884,-2.0872505187988253,-5.301495474478621,1.126994436880974,-3.6943729966387266,-0.4801280409589239,2.6051479446289036,31.249938340014538,1.085610239333139,1.6071224778398994,2,1.1950016021728516,3.095001220703125,5.756251335144043,4.355001449584961,3.4250030517578125,3,0.10528752475507597,-1.937933429446368,33.185001373291016,1.123464697460627,32.985000610351555,-1.6787333128501842,32.21500015258789,0.10528752475507597
2616,2010-02-12,31.36000061035156,32.830001831054695,31.10000038146973,32.455001831054695,3856941.0,-0.03596674493851937,-1.1424144292250524,1.460001627604181,34.805887812095406,34.577103645052645,2.2285261373446907,3.457908099941182,5.639819483285503,5.251417485309165,24.149511093945375,1.7300014495849645,-2.015277145570259,-3.010499191284186,-6.433368334876828,0.4123699523084561,-4.721933763080511,-1.2990646194878614,3.641940256824217,8.595049972540258,-24.336240269882644,1.7114345717963213,2,2.0124998092651403,3.9124994277954137,7.114999771118168,5.524999618530277,4.430000305175785,4,0.14764033730876047,1.47482024260389,32.529998779296875,-1.937933429446368,33.185001373291016,1.123464697460627,32.985000610351555,0.14764033730876047
2617,2010-02-15,31.36000061035156,31.95499992370605,31.149999618530273,31.60000038146973,1494368.0,0.0,-1.4393883784978694,0.21917762882863231,33.22669145639905,33.85599112838393,1.9814920360584587,3.1599703373678487,5.535431734382659,5.26609044213782,25.15224511517144,0.8050003051757777,-1.7848168786059588,-2.7184991836547887,-6.121374351226006,0.6843759839164285,-4.419936767440394,-1.0170615998691837,3.407823827681856,8.595049972540258,-24.197890433880964,1.7014375837856084,2,2.0124998092651403,3.9124994277954137,7.226250648498539,5.524999618530277,5.005001068115238,0,0.12802931478015145,-1.1424144292250524,31.36000061035156,1.47482024260389,32.529998779296875,-1.937933429446368,33.185001373291016,0.12802931478015145
2618,2010-02-16,32.38499069213867,32.43000030517578,31.45499992370605,31.70000076293945,2911000.0,0.03268463207391581,1.5161002933590688,-2.854127426904698,42.518190313929736,34.184885848130726,0.5862576048186057,1.8410928013150922,4.405334902770392,4.267311380259429,26.16837613106217,1.0699996948242223,-1.756330434054405,-1.4470087051391616,-4.56506162832941,1.6710442180510903,-3.0060351667342857,0.11201775645596257,2.162764302500925,42.47902389135734,6.192964273329636,1.5590264615951255,2,0.827509880065918,2.525010108947761,6.280010223388672,4.500009536743164,3.1300086975097656,1,0.10514161500794339,-1.4393883784978694,31.36000061035156,-1.1424144292250524,31.36000061035156,1.47482024260389,32.529998779296875,0.10514161500794339
2619,2010-02-17,33.439998626708984,33.650001525878906,32.814998626708984,32.970001220703125,3713495.0,0.03257706462229781,-1.1410259545270036,0.6861376875354988,50.28595979209638,35.61107526276781,-0.8435603719812761,0.5438245116256795,3.250637915941269,3.219367910218935,27.496316455498636,1.2650108337402344,-1.6925799223774476,-0.22050075531005575,-2.99317512373608,2.5521736131159685,-1.6068379395230679,1.1658364289029564,0.9008910911404229,91.76459588536466,48.78643844820978,1.3863371842130128,2,-0.8274984359741211,1.1075010299682688,4.751251220703125,3.4450016021728516,2.2900009155273438,2,0.09823541725249374,1.5161002933590688,32.38499069213867,-1.4393883784978694,31.36000061035156,-1.1424144292250524,31.36000061035156,0.09823541725249374
2620,2010-02-18,34.029998779296875,34.25,33.380001068115234,33.84000015258789,2751583.0,0.017643545957464424,1.7618966884850833,0.40425462838962073,46.08778612061148,37.817636126703825,-1.5573581059780537,-0.18481552325560102,2.596858790890984,2.637938870514404,27.86361287889987,0.8699989318847656,-1.7700363543826754,0.4514993667602525,-2.16346363019359,3.0664623637140984,-0.8559821317166723,1.7589808652371772,-2.929998397827145,93.0158334175998,49.95678626469989,1.3074814984769227,2,-1.3549985885620117,0.5175008773803782,4.030001640319824,2.855001449584961,1.7100028991699219,3,0.07375851384859589,-1.1410259545270036,33.439998626708984,1.5161002933590688,32.38499069213867,-1.4393883784978694,31.36000061035156,0.07375851384859589
2621,2010-02-19,33.919998168945305,34.025001525878906,33.365001678466804,33.650001525878906,2558131.0,-0.003232460014617744,1.749980131923995,1.4210452346055402,48.275855495186285,40.211223907960544,-1.2854640418899521,-0.21541766053873346,2.6487078091636747,2.751407326247765,28.00356745280428,0.664997100830071,-1.874688118532319,0.42374877929686505,-2.026419440738941,2.873916999332671,-0.801335330721038,1.6488328893147681,-2.7569977951049687,89.35478095334172,45.259270768704624,1.2250841100179022,2,-1.2449979782104421,0.6275014877319478,4.140002250671394,3.020002365112312,2.010002136230476,4,0.059994214975297,1.7618966884850833,34.029998779296875,-1.1410259545270036,33.439998626708984,1.5161002933590688,32.38499069213867,0.059994214975297
2622,2010-02-22,33.5,34.27000045776367,33.424999237060554,34.25,1555015.0,-0.01238202215853379,1.1392411175601238,-2.777812314561095,41.41361164525771,41.16974955602421,-0.7420547493103484,0.11062241219552504,2.986421853645865,3.19521945271039,27.671722822314404,0.8450012207031179,-1.856433789111712,0.06700057983398722,-2.3094659164378086,2.443467076105783,-1.1212326683019143,1.2552338279698887,-2.2752596336364697,72.64652533995182,33.47011222930092,1.1882332481358981,2,-0.8149995803833008,1.0474996566772532,4.257499694824219,3.575000762939453,2.3499984741210938,0,0.06835823628439841,1.749980131923995,33.919998168945305,1.7618966884850833,34.029998779296875,-1.1410259545270036,33.439998626708984,0.06835823628439841
2623,2010-02-23,33.35499954223633,34.22999954223633,33.24499893188477,33.85499954223633,2761836.0,-0.004328371873542403,-1.7361081676768875,0.6666666666666666,40.02089514281604,41.40325941761686,-0.6023992288382232,0.13038704307168558,3.054299777976638,3.3670251064117735,26.866944395920033,0.9850006103515554,-1.5394280765972042,0.005750083923338423,-2.2486707282971423,2.260170896143819,-1.1214603221869055,1.1329604900335823,-2.0084487722167914,37.11341827906245,3.368136375879054,1.127210406110241,2,-0.6699991226196289,1.192500114440925,4.402500152587891,4.380001068115234,2.2449989318847656,1,0.09024140841072414,1.1392411175601238,33.5,1.749980131923995,33.919998168945305,1.7618966884850833,34.029998779296875,0.09024140841072414
2624,2010-02-24,33.10499954223633,33.490001678466804,32.54499053955078,33.30500030517578,2641899.0,-0.007495128269554674,2.315808141986116,0.40000152587890625,45.97837849224628,42.51258403007093,-0.4078284251257074,0.3245696983176529,3.2139778696762065,3.6341062740587944,26.04638550619558,0.9450111389160227,-1.2294084996963832,-0.19824981689453125,-2.432064570341602,2.0355649365525395,-1.3151571936180702,0.9186575598290077,-1.6415107847070267,32.46410335227034,-4.201971556837343,1.1169073767235356,2,-0.4199991226196289,1.442500114440925,4.652500152587891,4.770000457763672,3.025001525878899,2,0.07279866729305828,-1.7361081676768875,33.35499954223633,1.1392411175601238,33.5,1.749980131923995,33.919998168945305,0.07279866729305828
2625,2010-02-25,32.0,33.0,31.78499984741211,32.900001525878906,2920299.0,-0.03337863034332733,1.209094250896455,4.499990463293216,49.83733549888414,44.182744884158566,0.6862512246287338,1.3926793606805035,4.225397517533764,4.72055532081248,25.854289234042895,1.3199996948242188,-1.068725551736577,-1.234499359130858,-3.5424234280733486,1.0734247098116327,-2.388461393602107,-0.08053732465960906,-0.4242507744613242,8.65191548413639,-30.728909687526503,1.1539620344712462,2,0.7100000381469727,2.2799997329711914,5.757499694824219,5.875,4.25,3,0.11656248569488525,2.315808141986116,33.10499954223633,-1.7361081676768875,33.35499954223633,1.1392411175601238,33.5,0.11656248569488525
2626,2010-02-26,34.52000045776367,34.56999969482422,33.5,33.919998168945305,7278294.0,0.07875001430511475,2.0571386531953504,-0.6666680795151183,61.50774061732965,47.325083679817524,-1.4956475329825736,-1.215637704018448,1.6364301823993372,2.1884062918384544,25.161076439524326,2.5699996948242188,-0.9442323260237444,1.3020009994506836,-0.9615858101820791,3.5655878090834463,0.1702075946343058,2.4337944042670614,-2.836481182935998,98.20469515978583,52.91307161961497,1.1317934048163811,2,-1.5075006484985352,-0.955000877380364,3.0275001525878906,3.354999542236328,2.3050003051757812,4,0.03534186571624853,1.209094250896455,32.0,2.315808141986116,33.10499954223633,-1.7361081676768875,33.35499954223633,0.03534186571624853
2627,2010-03-01,35.075000762939446,35.349998474121094,34.514999389648445,34.74499893188477,2602210.0,0.016077644780301714,-1.1139192830309141,0.5500009536706483,60.663266914777694,49.34120330213396,-1.6408050353712085,-1.7990832510725383,1.0376389049652417,1.6127053691992046,24.284400891305886,0.8349990844726491,-0.71180138809369,1.8165012359619084,-0.5524918786206356,4.185494350544449,0.6320046786706399,3.000997793253177,-3.2900009155273366,92.28617623801132,43.28729746467544,1.1844965572912707,3,-1.5075016021728445,-1.5950002670288015,2.1262493133544993,2.799999237060554,1.4799995422363352,0,0.0243763228407321,2.0571386531953504,34.52000045776367,1.209094250896455,32.0,2.315808141986116,33.10499954223633,0.0243763228407321
2628,2010-03-02,35.5099983215332,35.59000015258789,34.75,35.014999389648445,2391737.0,0.012401925848377404,1.5648758044320201,1.4999884403754997,61.58444378384665,50.59659041232843,-1.7722770862918509,-2.324097863986907,0.5699333667199085,1.1582888050474764,24.13177159645717,0.8400001525878906,-0.3335164590562698,2.232998847961426,-0.2026992544373485,4.668696950360204,1.0151497967620386,3.450847899160813,-3.439798583984377,97.89745533145255,45.69089096336144,1.2178490511993887,3,-1.8224983215332031,-2.137497901916504,1.2325010299682617,2.1975021362304688,2.0250015258789062,1,0.0095747724206936,-1.1139192830309141,35.075000762939446,2.0571386531953504,34.52000045776367,1.209094250896455,32.0,0.0095747724206936
2629,2010-03-03,36.150001525878906,36.400001525878906,35.20500183105469,35.20500183105469,2634679.0,0.0180231831764861,-1.529100699966899,1.90909441203446,68.06389201281311,53.03837995590639,-2.2210022474305333,-3.0508163511421884,-0.11294024958059623,0.47436855209301854,24.638472333338772,1.1949996948242188,0.11243365003476669,2.828751945495604,0.21531276731148807,5.4421911236797165,1.5220323564035496,4.1354715345876585,-3.727821746826173,94.58288387702048,38.08443000948988,1.3067195890920569,3,-2.0575008392333984,-2.40000057220459,0.20999813079833984,1.1749992370605469,1.0550003051757812,2,-0.015214468286096183,1.5648758044320201,35.5099983215332,-1.1139192830309141,35.075000762939446,2.0571386531953504,34.52000045776367,-0.015214468286096183
2630,2010-03-04,35.95500183105469,36.25,35.650001525878906,35.67499923706055,1871976.0,-0.005394182201752473,-2.6363762470089127,0.2962991369496944,75.40078579827355,56.05226110069387,-1.9268540869912059,-2.829175886215573,0.024111228399547713,0.6426328176114424,24.26228930836098,0.5999984741210938,0.38367041186687345,2.524752235412599,-0.33829529913658263,5.387799769961781,1.0932284681380082,3.95627600268719,-3.0554834423828154,84.65519101099947,21.184462930187095,1.4315237672745909,3,-1.8625011444091797,-2.205000877380371,0.2824983596801758,1.2474994659423828,1.0049972534179688,3,0.004867173637838285,-1.529100699966899,36.150001525878906,1.5648758044320201,35.5099983215332,-1.1139192830309141,35.075000762939446,0.004867173637838285
2631,2010-03-05,36.47499084472656,36.560001373291016,35.849998474121094,36.27000045776367,1927157.0,0.014462216303456232,2.7865665720650616,0.7321017424830725,76.73809246535461,59.97720341403796,-2.2867831774617002,-3.160742221513729,-0.5534917403237714,0.0840507063229694,22.804410767706475,0.7100028991699219,0.5032781189255147,2.82224178314209,-0.2639431387853861,5.908426705069566,1.2791493221783554,4.365334244105824,-3.155414479589844,95.84300997043378,24.380354345767344,1.5430924609637378,3,-2.302490234375,-2.6449899673461914,-0.4274911880493164,0.5375099182128906,0.9400100708007812,4,-0.006168359182990524,-2.6363762470089127,35.95500183105469,-1.529100699966899,36.150001525878906,1.5648758044320201,35.5099983215332,-0.006168359182990524
2632,2010-03-08,36.29999923706055,36.75500106811523,36.29999923706055,36.65999984741211,1912760.0,-0.004797577836577194,-1.527783664646254,-1.7561828907456687,72.46135179214403,63.58169859729663,-1.8694338614212356,-2.8079882277124852,-0.42740738405208845,0.20882087852446318,21.29488787791522,0.4550018310546804,0.6425642359064199,2.44300022125244,-0.7802052185415889,5.666205661046472,0.8313975013554256,4.054602941149454,-2.526763370782227,77.30665393199025,2.0878026426012326,1.6116027198970158,3,-2.029998779296875,-2.3724985122680664,-0.2524995803833008,0.7125015258789062,1.2400016784667969,0,0.01446285225656152,2.7865665720650616,36.47499084472656,-2.6363762470089127,35.95500183105469,-1.529100699966899,36.150001525878906,0.01446285225656152
2633,2010-03-09,36.185001373291016,36.5,35.755001068115234,36.22000122070313,2142098.0,-0.0031679852943943265,1.5042090078538228,0.0972216335353904,67.65279928406153,65.989967574165,-1.4648260234212742,-2.5728749555352053,-0.3926752277251637,0.3006007496793046,19.54816663053474,0.7449989318847656,0.7701380324270772,2.1680023193359403,-1.1879105056405024,5.523915144312383,0.490045906847719,3.8459587318241617,-1.9346830747187909,63.22580803941721,-9.491154179738167,1.6779564124882214,3,-1.9150009155273438,-2.257500648498535,-0.13750171661376953,0.8274993896484375,0.8999977111816406,1,0.01022520154325246,-1.527783664646254,36.29999923706055,2.7865665720650616,36.47499084472656,-2.6363762470089127,35.95500183105469,0.01022520154325246
2634,2010-03-10,36.08000183105469,36.125,35.540000915527344,35.79999923706055,1903669.0,-0.0029017421100288043,2.162166341900962,-8.00010899182399,64.06041996332856,67.57031029243659,-0.9984396499380068,-2.36091410314193,-0.3761359342480688,0.37099770271801447,18.590107142640484,0.6450004577636719,1.0235589865401735,1.918252754211423,-1.534889999164477,5.371395507587323,0.19168137752347292,3.644824130899373,-1.4289342893555812,44.44451421484775,-24.64293947984884,1.7265713766879502,3,-0.9525012969970703,-2.152501106262207,-0.16625213623046875,0.9324989318847656,0.779998779296875,2,0.04032699397218664,1.5042090078538228,36.185001373291016,-1.527783664646254,36.29999923706055,2.7865665720650616,36.47499084472656,0.04032699397218664
2635,2010-03-11,35.95500183105469,36.16999816894531,35.779998779296875,35.959999084472656,1572798.0,-0.003464523105772388,-1.197158883325095,-0.01784716829470988,63.92888400569,67.83932622447664,-0.28320640418775156,-2.0724191683253537,-0.3344907472536107,0.48227178179195107,16.91329859654932,0.3899993896484375,1.324447998477119,1.6220026016235352,-1.8301222899661198,5.074127493213187,-0.10405984417128877,3.348065047418359,-0.9673049251289996,34.15644966327079,-31.030262695409164,1.7260624457948264,3,-0.32000160217285156,-2.027501106262207,-0.39875221252441406,1.0574989318847656,1.7599983215332031,3,0.03476567755088711,2.162166341900962,36.08000183105469,1.5042090078538228,36.185001373291016,-1.527783664646254,36.29999923706055,0.03476567755088711
2636,2010-03-12,35.9900016784668,36.54499053955078,35.814998626708984,36.06999969482422,1683611.0,0.0009734347275676125,-2.3952786920149394,16.008396946564886,67.99139595740095,68.65356278476811,-0.09807118923590963,-1.8369471775881863,-0.44416350224879864,0.44031642173536056,14.862520112314431,0.7299919128417969,1.5938958140401809,1.4255023956298842,-1.8007592703138258,4.651764061573594,-0.18762843734197077,3.0386332286017392,-0.7195361065907804,37.037095179039795,-26.082149169678964,1.6131308329718552,3,-0.2375011444091797,-2.0625009536743164,-0.47625160217285156,1.0224990844726562,1.2549972534179759,4,0.026951857759601516,-1.197158883325095,35.95500183105469,2.162166341900962,36.08000183105469,1.5042090078538228,36.185001373291016,0.026951857759601516
2637,2010-03-15,35.375,36.04999923706055,35.255001068115234,36.04999923706055,1639667.0,-0.017088125862321335,1.355552792644125,8.437699680511182,63.6671572273736,68.88497538960443,0.6302367189155191,-0.9546759151698865,0.054274282427201115,1.0581281764247876,12.51503722706015,0.7949981689453125,1.9232809724244078,0.6097507476806641,-2.256522066565914,3.4760235619272457,-0.8233856594426285,2.0428871548039567,1.3800010681152273,9.30231870429349,-54.74747764056965,1.4331364071232902,3,0.6050014495849609,-1.4474992752075195,-0.6800003051757812,0.8725004196166992,1.5050010681152273,0,0.057667870403599775,-2.3952786920149394,35.9900016784668,-1.197158883325095,35.95500183105469,2.162166341900962,36.08000183105469,0.057667870403599775
2638,2010-03-16,35.790000915527344,36.0,35.375,35.415000915527344,1288099.0,0.011731474643882578,-1.7472416915389517,-0.5555561834899716,67.7697421803561,68.85229207488699,0.28958393107495795,-1.1610290612621412,-0.46890753827786114,0.6397568007187857,10.574630321074876,0.625,1.9532256676945678,0.8545011520385728,-1.8141669444544348,3.5231692485315804,-0.479832896207931,2.1888352002850766,0.9350001525878824,41.47319487939248,-25.474318151318812,1.3343340482465045,3,0.21500015258789062,-1.8625001907348633,-1.1150007247924805,0.4375,3.5449981689453125,1,0.04889633850891495,1.355552792644125,35.375,-2.3952786920149394,35.9900016784668,-1.197158883325095,35.95500183105469,0.04889633850891495
2639,2010-03-17,36.72499084472656,36.849998474121094,35.8650016784668,35.99499893188477,3249388.0,0.026124333760314977,1.0101828316524135,1.9466451009114394,81.99058228465344,69.58449168448476,-0.6205207984005128,-1.9365869445005401,-1.4981248774079177,-0.2798683308460639,10.002672641557133,1.05999755859375,1.987037025416555,1.625241470336917,-1.0601849166633244,4.310667857337158,0.2825282768367998,2.967954663837034,-1.4699897766113281,92.16251832612247,17.104010784091997,1.3427131935001204,3,-0.6724910736083984,-2.7499914169311523,-2.049990653991699,-0.49748992919921875,2.9500083923339844,2,0.009802813600913174,-1.7472416915389517,35.790000915527344,1.355552792644125,35.375,-2.3952786920149394,35.9900016784668,0.009802813600913174
2640,2010-03-18,36.540000915527344,37.185001373291016,36.36000061035156,36.650001525878906,2060870.0,-0.005037167469458481,-2.510632426465814,-0.15068743696535006,70.00015863219765,68.83583236968954,-0.3842277231407394,-1.6378877529781875,-1.4079085313526178,-0.08482425431871121,10.023305945172932,0.8250007629394531,1.9761843729661237,1.314751434326169,-1.394672598848672,4.02417546750101,-0.03996058226125143,2.6694634509135895,-1.253099899291989,66.58029244690061,-5.321097637816578,1.3547120165874205,3,-0.31999969482421875,-2.3975000381469727,-1.8650007247924805,-0.3125,1.2350006103515625,3,0.00875751742765396,1.0101828316524135,36.72499084472656,-1.7472416915389517,35.790000915527344,1.355552792644125,35.375,0.00875751742765396
2641,2010-03-19,35.95500183105469,36.88499069213867,35.72999954223633,36.69499969482422,3083005.0,-0.016009826760131962,1.062521287755964,6.727215980024969,58.661496259239314,67.30251508825567,0.1332686484609127,-0.9408523210065312,-0.9348167248289485,0.5336742699620203,9.81381613971402,1.1549911499023438,1.822096780844241,0.6280021667480469,-2.0273377884354886,3.2833421219315824,-0.6996678108437209,1.9556721443398146,-0.5921768005371035,36.26946384734889,-31.687986526573795,1.3276699775917682,3,0.2649993896484375,-1.8125009536743164,-1.2800016403198242,0.27249908447265625,0.6349983215332031,4,0.04895002730922049,-2.510632426465814,36.540000915527344,1.0101828316524135,36.72499084472656,-1.7472416915389517,35.790000915527344,0.04895002730922049
2642,2010-03-22,35.790000915527344,35.95000076293945,35.15999984741211,35.779998779296875,1818943.0,-0.0045890948998598136,3.787857770379618,-0.013516439330673348,52.91065212787978,65.6644987375688,0.2439750242360148,-0.627675031765051,-0.874342026682811,0.7071254669884155,9.630635937416965,0.7950019836425781,1.610927725131333,0.34850120544433594,-2.1690448426024815,2.8660472534911534,-0.9102718185790692,1.6072742294677411,1.3950004577636719,31.111140414661993,-31.69346334228344,1.2587730240234083,3,0.38249969482421875,-1.6225004196166992,-1.4675006866455078,0.08500003814697266,2.1299972534179688,0,0.040653757450064276,1.062521287755964,35.95500183105469,-2.510632426465814,36.540000915527344,1.0101828316524135,36.72499084472656,0.040653757450064276
2643,2010-03-23,36.3650016784668,36.52000045776367,35.7599983215332,35.7599983215332,1788885.0,0.016065961112898153,-1.5123898157606024,60.48741418764302,52.26556300814478,64.35395907588172,-0.33839321759408847,-1.0177946646247449,-1.5166210818321133,0.18232555715803755,9.467741445335953,0.7600021362304688,1.3318765060367568,0.7730018615722685,-1.5734197493224684,3.1194234724670054,-0.4002089438751,1.946212667019637,0.7794996643066412,59.50621842280754,0.6915550153937247,1.1732108054473678,3,-0.19250106811523438,-2.0450010299682617,-2.042501449584961,-0.49000072479248047,1.0499992370605469,1,0.014161951488465885,3.787857770379618,35.790000915527344,1.062521287755964,35.95500183105469,-2.510632426465814,36.540000915527344,0.014161951488465885
2644,2010-03-24,35.51499938964844,36.38999938964844,35.115001678466804,36.2599983215332,2760313.0,-0.02337418533165314,1.537306181321274,-1.2313963606098437,45.925875690888745,62.35362481868158,0.4727497880902476,0.023205970669415876,-0.7314601038766284,1.0622083302943537,8.579501810037108,1.2749977111816335,1.1071548256588173,-0.19750041961670206,-2.2330994920622587,1.8380986528288545,-1.2152999558394768,0.8202991166060727,1.5898119232177734,19.32356377548172,-34.7261347699266,1.0177995362227772,3,0.6350021362304688,-1.029998779296875,-1.4537487030029297,0.3600015640258789,1.75,2,0.10756017909260152,-1.5123898157606024,36.3650016784668,3.787857770379618,35.790000915527344,1.062521287755964,35.95500183105469,0.10756017909260152
2645,2010-03-25,35.72999954223633,35.8650016784668,34.84999847412109,35.42499923706055,2718639.0,0.0060537844933923335,2.530417822123766,-0.40939696974351886,42.68895948464267,59.542242988375115,0.24862185142144,0.10748680668031341,-1.0149758714921688,0.8760874886423125,7.207226717502651,1.0150032043457102,0.9587229420548695,-0.16900024414062642,-1.2157404069797408,0.877739918698488,-0.6923703255601836,0.3543698372789308,1.2952193852539082,43.243461096500226,-5.291652978151632,0.5233700814195585,3,0.28750038146972656,-1.2449989318847656,-2.1499996185302734,-0.45749950408935547,-0.279998779296875,3,0.11041141184904979,1.537306181321274,35.51499938964844,-1.5123898157606024,36.3650016784668,3.787857770379618,35.790000915527344,0.11041141184904979
2646,2010-03-26,35.7400016784668,35.98500061035156,35.599998474121094,35.70000076293945,1491301.0,0.0002799366459169672,-2.2082777036048062,0.1311504114866048,44.32049434912401,57.392613779680715,0.22286443719887927,0.20403122281300057,-1.0640025209771409,0.8692096914797816,7.128435850496852,0.38500213623046875,0.8547719698090219,-0.21999816894530966,-1.047630136664317,0.6076337987736977,-0.6338141528048098,0.19381781491419048,1.1547040218212885,53.29354174804317,8.050928106671563,0.41381598385950213,3,0.2774982452392578,-1.2550010681152344,-2.128751754760742,-0.4675016403198242,-1.7400016784667969,4,0.05693899697375193,2.530417822123766,35.72999954223633,1.537306181321274,35.51499938964844,-1.5123898157606024,36.3650016784668,0.05693899697375193
2647,2010-03-29,35.93000030517578,36.1150016784668,35.625,35.970001220703125,1894886.0,0.005316133681757984,1.9696906644472187,-1.0,47.45252955922401,55.13514571066604,0.13395899464065053,0.0857686928100918,-1.3207981093993624,0.6746101830776965,7.43305828658698,0.4900016784667969,0.7611004526199778,-0.07274951934814311,-0.7886964570482604,0.6431974183519742,-0.4307229881981982,0.285223949501912,0.8420229615422841,64.67069151013878,20.80630945361021,0.35797346885005843,3,0.08749961853027344,-1.4449996948242188,-2.3187503814697266,-0.6575002670288086,-2.3400001525878906,0,0.018369046529538524,-2.2082777036048062,35.7400016784668,2.530417822123766,35.72999954223633,1.537306181321274,35.51499938964844,0.018369046529538524
2648,2010-03-30,35.849998474121094,36.525001525878906,35.78499984741211,36.349998474121094,1988436.0,-0.0022266025709763992,-1.349221919467151,12.49971390425329,47.690723829046,51.32405032670966,0.24961630969607285,0.2029540700057879,-1.313607369033491,0.7570037960255434,7.712198740245042,0.7400016784667969,0.6299994185859177,-0.1697513580322294,-0.8517768259580976,0.5122741098936388,-0.5107640919951635,0.17126137593070467,0.8067033050411538,59.701383764678184,15.253142951749183,0.341012733962935,3,0.16750144958496094,-1.3649978637695312,-2.233748435974121,-0.5774984359741211,-2.5049972534179688,1,0.0577405797190893,1.9696906644472187,35.93000030517578,-2.2082777036048062,35.7400016784668,2.530417822123766,35.72999954223633,0.0577405797190893
2649,2010-03-31,35.599998474121094,36.09000015258789,35.375,35.75,1848341.0,-0.006973500994162274,-1.383339903106443,0.3000030517578125,46.52297566508898,48.71547444147536,0.36124268856632114,0.43177378624272933,-1.12647882347526,0.9915997701525185,7.303368238090127,0.7150001525878906,0.5655760620888302,-0.3922512054443388,-1.0961657548004027,0.3116633439117251,-0.7442084801223743,-0.040293930766303276,0.9483011067386826,44.776037823508744,-0.9338085446375715,0.35195727467803206,3,0.26749610900878906,-1.1149978637695312,-1.983748435974121,-0.3274984359741211,-0.4149971008300781,2,0.050983216831473666,-1.349221919467151,35.849998474121094,1.9696906644472187,35.93000030517578,-2.2082777036048062,35.7400016784668,0.050983216831473666
2650,2010-04-01,36.13000106811523,36.29499053955078,35.70000076293945,35.70000076293945,1754294.0,0.014887713952555615,-1.767392345771012,-2.8666395402064526,51.24999659401467,47.89197447867262,-0.26042052293853857,-0.08900965889730372,-1.6758049387426794,0.45103480650242744,6.938705212358498,0.6949920654296875,0.4405515007083167,0.1290014266967674,-0.5773101710018693,0.8353130243954041,-0.22415437215255452,0.4821572255460893,0.395000457763679,65.65217968195357,18.066809182693916,0.3531557988493187,4,-0.44250106811522727,-1.6450004577636648,-2.5137510299682546,-0.8575010299682546,-0.6500015258788991,3,0.03141428973094729,-1.383339903106443,35.599998474121094,-1.349221919467151,35.849998474121094,1.9696906644472187,35.93000030517578,0.03141428973094729
2651,2010-04-06,36.25,36.58000183105469,36.099998474121094,36.290000915527344,1861695.0,0.0033213099456748107,-1.8235162122742061,-0.09302531892620938,58.57004936326913,48.52079639371588,-0.37344509491732225,-0.23898128202534963,-1.8107464360186754,0.31156358865271017,6.4328482183466305,0.48000335693359375,0.11187135039427432,0.26024990081786825,-0.42099722502164383,0.9414970266573803,-0.08037366210188424,0.6008734637376207,-1.4000015258789134,72.61399754340201,19.352212382068707,0.34062356291975565,4,-0.5349998474121094,-0.9074993133544922,-2.755000114440918,-0.9774999618530273,-0.345001220703125,1,-0.022068944470635787,-1.767392345771012,36.13000106811523,-1.383339903106443,35.599998474121094,-1.349221919467151,35.849998474121094,-0.022068944470635787
2652,2010-04-07,36.82500076293945,37.334999084472656,36.54999923706055,36.72000122070313,3235679.0,0.01586209001212291,-2.528061377566328,-2.624928476063145,59.82908088408438,49.36118726882028,-0.8785841094783464,-0.8143876623952337,-2.3685259762917497,-0.2792845503886099,5.997101042187087,1.0849990844726562,-0.03447764655442853,0.8090005874633803,0.04231645785055349,1.5756847170762072,0.4256585226569669,1.1923426522697937,-1.9404022216796974,73.97966531854682,18.432467510879775,0.3833420648064139,4,-0.7325019836425781,-0.9000015258789062,-3.5362510681152344,-1.5525007247924805,-1.4550018310546804,2,-0.07671420785909455,-1.8235162122742061,36.25,-1.767392345771012,36.13000106811523,-1.383339903106443,35.599998474121094,-0.07671420785909455
2653,2010-04-08,36.55500030517578,36.834999084472656,35.88999938964844,36.64500045776367,2419775.0,-0.007331987838962939,3.021297491213973,-0.857148047229849,48.152276131099576,49.60856509551037,-0.6468178663277087,-0.5430911169366652,-2.0926296898798427,-0.030694475492978768,5.794643461190111,0.9449996948242188,-0.07708802086208522,0.5205001831054688,-0.2804448388364733,1.3214452050474108,0.12002767213449772,0.9209726940764398,-1.5723857421875067,60.20412532454136,8.904820158400746,0.40047251097097103,4,-0.46250152587890625,-0.5125007629394531,-3.031250476837158,-1.2825002670288086,-2.904998779296875,3,-0.08111065867418632,-2.528061377566328,36.82500076293945,-1.8235162122742061,36.25,-1.767392345771012,36.13000106811523,-0.08111065867418632
2654,2010-04-09,37.53499984741211,37.53499984741211,36.76499938964844,36.76499938964844,2488298.0,0.02680890532225133,1.0,-8.55554613656593,59.2214776679684,51.44551156032434,-1.4641144260210126,-1.4846137603769662,-3.0228251417902072,-1.0453047091815648,5.979259741549494,0.9799995422363281,-0.043561753442773465,1.4277498245239286,0.38238265481250977,2.4731169942353475,0.9050662396682227,1.9504334093796345,-2.458289903564463,100.0,48.54201364122946,0.5226835848557089,4,-1.0799999237060547,-1.3425006866455078,-4.00499963760376,-2.2624998092651367,-4.540000915527337,4,-0.11162910999712894,3.021297491213973,36.55500030517578,-2.528061377566328,36.82500076293945,-1.8235162122742061,36.25,-0.11162910999712894
2655,2010-04-12,37.20500183105469,37.88999938964844,37.060001373291016,37.71500015258789,1489622.0,-0.008791741513225926,-1.074997019764919,-0.6623350887535856,62.1595164692279,53.42762512922478,-1.0089902092344971,-1.113243906266021,-2.6248760905295967,-0.7443637515440003,6.23535652182569,0.8299980163574219,-0.05374602756925384,1.0352518081665067,-0.1159049544986388,2.1864085708316523,0.4596734268339375,1.610830189499076,-1.9807944929931764,65.7501220703125,11.859861067476004,0.5755783813325712,4,-0.5725021362304688,-0.8350028991699219,-3.2837510108947754,-1.9325017929077148,-3.265003204345703,0,-0.05429378734978574,1.0,37.53499984741211,3.021297491213973,36.55500030517578,-2.528061377566328,36.82500076293945,-0.05429378734978574
2656,2010-04-13,36.959999084472656,37.310001373291016,36.79499053955078,37.07500076293945,1611252.0,-0.006585209905231926,-1.3145578137991925,0.22549422931641896,61.20686001254025,54.95588406848214,-0.6400385060778362,-0.8346376893165086,-2.360919143655849,-0.5289401873638937,6.100122522749345,0.5150108337402344,0.03945459728514322,0.7417491912841783,-0.4582208391943112,1.9417192217626678,0.14176417604492997,1.3417342065234266,-1.522528382284193,53.49998474121094,-3.136532016267253,0.599985015239245,4,-0.3274993896484375,-0.5900001525878906,-3.038748264312744,-1.6874990463256836,-4.629997253417962,1,-0.04004327864981183,-1.074997019764919,37.20500183105469,1.0,37.53499984741211,3.021297491213973,36.55500030517578,-0.04004327864981183
2657,2010-04-14,37.415000915527344,37.77999877929688,37.00500106811523,37.33000183105469,1891395.0,0.012310655907073365,-1.1088355581390499,-0.7391116860715826,60.29409014785289,56.356258103905134,-0.9635703413128667,-1.1899826362699955,-2.7724296645105113,-0.9957673801181102,6.6224586382577915,0.8199996948242259,0.15688654033566252,1.0947509765625014,-0.14941188230330482,2.3389138354283077,0.4726695471295983,1.7168324059954045,-1.781327918342086,76.25007629394531,19.151346513275612,0.622081429432902,4,-0.782501220703125,-1.0450019836425781,-3.413750171661377,-2.142500877380371,-5.895000457763672,2,-0.04035820123697531,-1.3145578137991925,36.959999084472656,-1.074997019764919,37.20500183105469,1.0,37.53499984741211,-0.04035820123697531
2658,2010-04-15,37.540000915527344,37.81999969482422,37.07500076293945,37.650001525878906,1398807.0,0.003340905971971342,2.311128818961717,-1.29413876671753,73.14283422357313,59.31402016595893,-0.9204256081682658,-1.2407697417337147,-2.879797327748605,-1.121128260319196,7.1842046998229,0.7449989318847656,0.27667519743017266,1.1322509765625028,-0.19806154786088825,2.462563500985894,0.4670947143508073,1.7974072387741984,-1.725821806945035,68.88902452256944,6.722332209263527,0.6651562622116953,4,-0.7450008392333984,-1.1700019836425781,-3.4412503242492676,-2.267500877380371,-6.47500038146973,3,-0.05780505942249492,-1.1088355581390499,37.415000915527344,-1.3145578137991925,36.959999084472656,-1.074997019764919,37.20500183105469,-0.05780505942249492
2659,2010-04-16,37.084999084472656,38.08000183105469,36.88999938964844,37.290000915527344,3212664.0,-0.012120453381941454,-3.0,1.8636426688861145,64.68035546459447,60.80628226269001,-0.2599618294960422,-0.7983457132430445,-2.4161165205117427,-0.6867006867839365,7.135737292921182,1.19000244140625,0.36282592079657405,0.6592487335205064,-0.6985954189349144,2.017092885975927,-0.019673342707207553,1.3381708097482203,-1.1047543534050561,22.568560046072825,-40.257156065487244,0.6789220762277105,4,-0.09999847412109375,-0.6199989318847656,-2.98624849319458,-1.8124990463256836,-5.709999084472656,4,-0.09262498701346789,2.311128818961717,37.540000915527344,-1.1088355581390499,37.415000915527344,-1.3145578137991925,36.959999084472656,-0.09262498701346789
2660,2010-04-19,36.86000061035156,37.18999862670898,36.46500015258789,36.81999969482422,1787058.0,-0.006067102054083673,1.0714332425068338,-0.19512467435802008,61.59417828910633,61.142296587783036,0.08881682600338081,-0.5777668726320755,-2.1368401968778628,-0.48227680063902767,6.64916068488006,0.7249984741210866,0.45729418416574674,0.41825027465820597,-0.9527400421908538,1.7892405915072658,-0.26724488376632394,1.1037454330827359,-0.6697801692852536,24.458207259491264,-37.93853405309372,0.6854951584245282,4,0.125,-0.3950004577636719,-2.3324999809265137,-1.5875005722045898,-7.034999847412113,0,-0.10485625649667962,-3.0,37.084999084472656,2.311128818961717,37.540000915527344,-1.1088355581390499,37.415000915527344,-0.10485625649667962
2661,2010-04-20,37.71500015258789,37.77999877929688,36.900001525878906,37.11000061035156,2113611.0,0.023195863485586,1.394560788893187,15.124642380316613,66.24201743442998,61.854845093376994,-0.5995695708287627,-1.364088691764394,-2.87009126662025,-1.3596345560443979,6.939888735933332,0.9199981689453196,0.6119977620076682,1.1852499008178725,-0.2770863638526464,2.6475861654883914,0.4540817684826095,1.9164180331531355,-1.3358015725227403,77.39930036399024,14.65857613203125,0.731168132335261,4,-0.7299995422363281,-1.25,-2.9337496757507324,-2.442500114440918,-7.014999389648441,1,-0.10009284132589025,1.0714332425068338,36.86000061035156,-3.0,37.084999084472656,2.311128818961717,37.540000915527344,-0.10009284132589025
2662,2010-04-21,37.24499893188477,37.95000076293945,37.24499893188477,37.900001525878906,1955979.0,-0.0124619175076649,-1.1526688215253156,-1.0826497348625646,61.852158429370554,63.37705423762932,-0.07121537965033298,-0.8216184583854798,-2.2874179996453776,-0.8755925436389802,7.82299118486004,0.7050018310546804,0.6982810786103926,0.6424987792968793,-0.8096162335225756,2.094613792116334,-0.08355872711285173,1.3685562857066103,-0.7799987792968821,48.29708784187609,-14.215559311972832,0.7260575064097284,4,0.027502059936516332,-0.7799987792968821,-2.404998302459724,-1.9724988937378,-5.649999618530284,2,-0.13196394796033772,1.394560788893187,37.71500015258789,1.0714332425068338,36.86000061035156,-3.0,37.084999084472656,-0.13196394796033772
2663,2010-04-22,36.88000106811523,37.52000045776367,36.5,37.11000061035156,2568094.0,-0.009799916075633908,-1.0606034917907083,0.35114294866196394,60.66668150159098,63.53763244136517,0.38524459984159165,-0.43854428221242614,-1.8364895571582096,-0.5081141138276806,7.971226438310366,1.0200004577636719,0.7294943990317009,0.25175094604491477,-1.2008960436373215,1.704397935727151,-0.47457254879620336,0.9780744408860329,1.2000007629394602,25.696624409785016,-37.44607339206924,0.7263234948411196,4,0.3924999237060618,-0.41500091552733664,-1.9262499809265066,-1.6075010299682546,-5.460000991821282,3,-0.1453362379369768,-1.1526688215253156,37.24499893188477,1.394560788893187,37.71500015258789,1.0714332425068338,36.86000061035156,-0.1453362379369768
2664,2010-04-23,39.334999084472656,39.48500061035156,37.14500045776367,37.66999816894531,5890019.0,0.06656718940498907,1.381674736077839,-7.239148823246256,70.2208096208359,64.43333168043273,-1.9976460023354363,-2.732795775773994,-4.181705609787947,-2.9435362656728614,9.204854890266303,2.6049995422363352,0.7747977932413193,2.515748977661133,0.7162804343165377,4.315217521005728,1.6160147059888317,3.415483249333434,-2.8349990844726562,95.03306280986516,30.87732669322307,0.8997342716722987,4,-1.3599987030029297,-2.167499542236328,-4.368748188018799,-4.062499046325684,-7.944999694824215,4,-0.21024529662896552,-1.0606034917907083,36.88000106811523,-1.1526688215253156,37.24499893188477,1.394560788893187,37.71500015258789,-0.21024529662896552
2665,2010-04-26,39.67499923706055,40.27999877929688,39.38000106811523,39.709999084472656,3402502.0,0.008643705618442521,-1.8800102539688153,-0.021020917817948542,71.02516295008854,65.52425422904919,-2.179643878858002,-2.9113596237314354,-4.3845935789500174,-3.290126566570784,10.461356197238741,0.9449996948242259,0.9365367312197179,2.658499145507811,0.5274456079010506,4.789552683114572,1.5929723767044308,3.7240259143111913,-3.174999237060547,83.9947159361551,20.045168202748926,1.0655267688033792,4,-1.302499771118164,-2.1100006103515625,-4.66124963760376,-4.402499198913574,-8.259998321533203,0,-0.20919973274523695,1.381674736077839,39.334999084472656,-1.0606034917907083,36.88000106811523,-1.1526688215253156,37.24499893188477,-0.20919973274523695
2666,2010-04-27,37.775001525878906,39.90999984741211,37.775001525878906,39.90999984741211,3285906.0,-0.04788904216050616,1.0,61.000217983651225,55.0158448952529,64.93778253431586,-0.16972917542994992,-0.8970817242351075,-2.329016558890956,-1.4206878617815093,11.358526756055772,2.134998321533203,0.9155411174773747,0.6567514419555636,-1.4110678321392527,2.72457071605038,-0.37715819509184456,1.6906610790029717,-1.1238015747070307,33.73020999006961,-27.754676095637578,1.0339096370474083,4,0.5974979400634766,-0.21000289916992188,-2.593750476837158,-2.5025014877319336,-6.505001068115234,1,-0.21045666292013432,-1.8800102539688153,39.67499923706055,1.381674736077839,39.334999084472656,-1.0606034917907083,36.88000106811523,-0.21045666292013432
2667,2010-04-28,36.59000015258789,37.69499969482422,36.25,37.52000045776367,4517220.0,-0.031369988760402645,1.257814176382233,0.43559767508759517,50.16851156990338,62.38508001724145,0.9900536798876161,0.3582690494323515,-0.998997987890462,-0.26386619625827734,11.985616878027768,1.5250015258789062,0.873827298076705,-0.5612499237060575,-2.5694302509698232,1.4469304035577082,-1.5653400873379368,0.4428402399258218,3.6899986267089915,8.436730907576374,-51.012105862911895,1.0040901636318824,4,1.6749992370605469,0.9749984741210938,-1.4087491035461426,-1.317500114440918,-4.684999465942379,2,-0.16097292607504565,1.0,37.775001525878906,-1.8800102539688153,39.67499923706055,1.381674736077839,39.334999084472656,-0.16097292607504565
2668,2010-04-29,37.91999816894531,38.03499984741211,36.209999084472656,36.52000045776367,3623390.0,0.03634867479669457,1.2392632724464363,-1.5053733890087533,51.793192531222076,60.953173024644514,-0.31332233953983035,-0.8524014538445925,-2.1985777223011596,-1.6197854073670044,12.34537026637821,1.8250007629394531,0.8893441790033236,0.6652481079101591,-1.2726952967445868,2.603191512564905,-0.30372359441721386,1.634219810237532,2.2794006347656293,42.01472267055065,-11.796371669032858,0.9689717023273735,4,0.3250007629394531,-0.3549995422363281,-2.749997615814209,-2.64749813079834,-7.3099975585937536,3,-0.16679850108143468,1.257814176382233,36.59000015258789,1.0,37.775001525878906,-1.8800102539688153,39.67499923706055,-0.16679850108143468
2669,2010-04-30,37.415000915527344,38.150001525878906,37.084999084472656,38.13499069213867,2291060.0,-0.013317438760625744,1.8399631760176185,-0.5142792526450881,50.96241595250333,59.77186609835529,0.2720135830521073,-0.2155059894607092,-1.600352619243381,-1.1462242840557622,13.14638369309008,1.06500244140625,0.8688039884745393,0.06950073242187216,-1.7052925315754308,1.8442939964191751,-0.8178958995767758,0.9568973644205201,2.6248218994140657,29.606926815917827,-21.756496698692263,0.8873966319986509,4,0.8299980163574219,0.14999771118164062,-2.168750286102295,-2.142500877380371,-6.840000152587894,4,-0.16022987284614643,1.2392632724464363,37.91999816894531,1.257814176382233,36.59000015258789,1.0,37.775001525878906,-0.16022987284614643
2670,2010-05-03,37.26499938964844,37.52999877929688,36.54999923706055,37.20000076293945,1290750.0,-0.004009127948909286,2.294130469626488,-0.09027715228805612,51.41008068185586,58.12387312584705,0.5425619020936523,0.025177440680039354,-1.3759644966255706,-1.0134419846870557,13.664985794264961,0.9799995422363352,0.772883096999621,-0.13725070953368856,-1.8185167792673838,1.5440153602000066,-0.9778837444005362,0.703382325333159,2.6216304760742233,28.51351588202484,-21.646905080194045,0.8406330348668488,5,0.9799995422363281,0.2999992370605469,-1.9474983215332031,-2.3549985885620046,-6.814998626708988,0,-0.1576546382993359,1.8399631760176185,37.415000915527344,1.2392632724464363,37.91999816894531,1.257814176382233,36.59000015258789,-0.1576546382993359
2671,2010-05-04,35.45000076293945,37.54999923706055,35.22999954223633,37.4900016784668,4597448.0,-0.048705183320441936,1.148151811101496,-31.385292564117613,41.930178615685364,55.91031981321536,2.2378122925526043,1.873209559336928,0.4974101656857357,0.7776800531212444,14.24745501848523,2.3199996948242188,0.7045637378236478,-1.9122493743896456,-3.7405768429108974,-0.08392190586839376,-2.8264131086502715,-0.9980856401290197,4.289563871533204,7.5342832619819955,-37.701456436147794,0.9141637342606264,5,2.3049983978271484,2.3049983978271484,-0.19875049591064453,-0.9025011062621999,-5.180000305175781,1,-0.11382227815437529,2.294130469626488,37.26499938964844,1.8399631760176185,37.415000915527344,1.2392632724464363,37.91999816894531,-0.11382227815437529
2672,2010-05-05,34.0,35.53499984741211,33.81999969482422,35.404998779296875,5175766.0,-0.040902700472021714,1.0600591105917931,0.6887245827209251,36.88887808842304,53.268341656196704,3.5527081703232213,3.2682833957060353,2.0036812839049105,2.1861885793120166,14.4673252258303,1.7150001525878906,0.6272572047335103,-3.2210000991821275,-5.5827687922489915,-0.8592314061152635,-4.4018844457155595,-2.0401157526486955,5.468990728938479,4.157049169929274,-36.513386411049986,1.180884346533433,5,3.049999237060547,3.049999237060547,1.2512502670288086,0.5474996566772532,-1.8100013732910156,2,-0.08029410418342142,1.148151811101496,35.45000076293945,2.294130469626488,37.26499938964844,1.8399631760176185,37.415000915527344,-0.08029410418342142
2673,2010-05-06,33.59000015258789,35.009998321533196,33.360000610351555,33.799999237060554,4466708.0,-0.012058819041532609,-3.9253797626909157,0.14946567040987496,37.01225778923182,49.57850256379625,3.8520246089688186,3.630922853854166,2.471021938694264,2.556122108147619,15.469614499734805,1.6499977111816406,0.42185109908123763,-3.4827499389648438,-6.340659095532743,-0.6248407823969444,-4.911704517248793,-2.053795360680894,5.427071293621445,4.801659671729178,-36.582251437268944,1.4289545782839492,5,3.229999542236328,3.229999542236328,1.661250114440918,0.9574995040893626,-0.7249984741210866,3,-0.05016372308091699,1.0600591105917931,34.0,1.148151811101496,35.45000076293945,2.294130469626488,37.26499938964844,-0.05016372308091699
2674,2010-05-07,33.345001220703125,33.345001220703125,30.940000534057614,32.59999847412109,7860279.0,-0.007293805619881466,5.456353879712039,-3.547647593097098,36.95732178911265,45.79318687924337,3.5291107391090435,3.737548822442122,2.779756492469623,2.75491216597527,16.299563010792813,2.649999618530277,0.25212318777479226,-3.5182489395141587,-6.8142096231041265,-0.222288255924191,-5.166229281309143,-1.8702685977191749,5.106363141920433,36.38428379044788,-6.84564358246503,1.6479803417949845,5,2.0799989700317383,2.264998435974121,1.9062490463256836,1.2024984359741282,0.3249969482421804,4,-0.08202130784908979,-3.9253797626909157,33.59000015258789,1.0600591105917931,34.0,1.148151811101496,35.45000076293945,-0.08202130784908979
2675,2010-05-10,35.185001373291016,35.185001373291016,33.59999847412109,34.75,7569395.0,0.05518068931559905,6.287346645269385,0.5838923081649526,41.251727958634525,44.26384055295244,1.1010079650007114,1.8324042888916807,1.0618099028165418,0.8846018593260183,16.438018765235928,1.8400001525878906,0.14948931415817412,-1.5772487640380888,-4.951973692422854,1.7974761643466763,-3.2646112282304713,0.11011370015429378,2.3649993299046272,64.22090275607604,24.267510270001708,1.6873624641923841,5,-0.6400003433227539,0.42499828338623047,-0.008753776550292969,-0.6375017166137624,-1.2250022888183594,0,-0.13102175445276587,5.456353879712039,33.345001220703125,-3.9253797626909157,33.59000015258789,1.0600591105917931,34.0,-0.13102175445276587
2676,2010-05-11,35.47999954223633,35.51499938964844,34.290000915527344,34.705001831054695,4317112.0,0.008384202285955933,1.8994135731408373,1.7815983092613379,43.822188230694685,43.55869351526259,0.4986685907792534,1.4976273456224902,0.8135701054427074,0.5593440285870059,16.793251355021916,1.2249984741210938,-0.27140744138680617,-1.2082506179809585,-4.629305907185113,2.2128046712231964,-2.9187782625830394,0.5022770266211225,1.276801140662748,98.80303996964845,57.43045223133081,1.7105276446020787,5,-0.9349985122680664,0.13000011444091797,-0.3937492370605469,-0.9324998855590749,-1.7999992370605469,1,-0.14176997869768948,6.287346645269385,35.185001373291016,5.456353879712039,33.345001220703125,-3.9253797626909157,33.59000015258789,-0.14176997869768948
2677,2010-05-12,35.904998779296875,36.27999877929688,34.759998321533196,35.165000915527344,3272328.0,0.011978558132578865,1.040271995985601,0.954838773189745,46.60159294638175,42.981849116947,-0.037678879516207076,1.005241488658541,0.42333976850244426,0.1162287454515365,16.61975466803657,1.520000457763686,-0.76165042373718,-0.7077512741088867,-4.127923703705157,2.712421155487384,-2.4178374889070184,1.002334940689245,-4.964998245239261,92.97752578225418,47.57219906710834,1.7100862147981346,5,-1.3599977493286133,-0.2949991226196289,-0.3762483596801758,-1.6249990463256836,-1.8499984741210938,2,-0.15694188868159464,1.8994135731408373,35.47999954223633,6.287346645269385,35.185001373291016,5.456353879712039,33.345001220703125,-0.15694188868159464
2678,2010-05-13,35.36999893188477,36.18999862670898,35.084999084472656,36.18000030517578,1790159.0,-0.014900427951569428,1.6626558629279764,-1.0945996102811446,34.044254202386966,41.10205336693408,0.10902982257984917,1.443335251259306,0.9735852134948502,0.6332505705094462,16.404842822993356,1.104999542236321,-1.002764180272429,-1.1342510223388587,-4.568220434491359,2.2997183898136413,-2.851235728415112,0.5827336837373949,-4.323198432922375,82.95879875572253,42.020431555811186,1.716984706076251,5,-1.1249990463256907,0.24000072479247336,0.6387500762939382,-1.1524991989135813,-1.204998016357429,3,-0.08990671193685373,1.040271995985601,35.904998779296875,1.8994135731408373,35.47999954223633,6.287346645269385,35.185001373291016,-0.08990671193685373
2679,2010-05-14,33.650001525878906,35.415000915527344,33.5,35.15999984741211,4320183.0,-0.048628709582893226,-1.116021505602964,1.8641922980922,28.17818698801706,38.520731845396426,1.3843803828664463,3.0491268798727234,2.668523655339733,2.316702959276867,16.229169060592348,1.9150009155273438,-1.1600281464016646,-2.6824985504150405,-6.331065601915242,0.9660685010851608,-4.506782076165138,-0.8582150246649434,-2.4985370613098183,5.39574071024753,-28.85304133562699,1.824283525750099,5,0.5949983596801758,1.9599981307983398,2.4174976348876953,0.5674982070922852,1.2999992370605398,4,-0.02332837479393246,1.6626558629279764,35.36999893188477,1.040271995985601,35.904998779296875,1.8994135731408373,35.47999954223633,-0.02332837479393246
2680,2010-05-17,32.99499893188477,33.834999084472656,32.64500045776367,33.360000610351555,3274782.0,-0.019465157928459376,-1.2347420867316419,0.24172323456371253,30.97131777507066,37.303080640883685,1.530985513355681,3.5834522511190556,3.2966258210232127,2.9250728876967926,16.672419099795306,1.1899986267089844,-1.4806970104043273,-3.1442510604858356,-7.073786788812093,0.785284667840422,-5.109018924648964,-1.1794831963227068,-1.7409637810211294,9.628573197620476,-23.66605959642616,1.964767864163128,5,0.6150007247924734,2.6150007247924734,3.3287506103515554,1.3225011825561452,1.0100021362304616,0,0.02045762263711559,-1.116021505602964,33.650001525878906,1.6626558629279764,35.36999893188477,1.040271995985601,35.904998779296875,0.02045762263711559
2681,2010-05-18,33.939998626708984,34.404998779296875,33.21500015258789,33.709999084472656,3473625.0,0.02864069481484388,1.0517220400740577,-0.6301328344638268,39.24511675086665,37.56488493671075,0.39031217795688633,2.4676561883110253,2.318388683552726,1.9362268393160704,16.515101338551414,1.4099998474121023,-1.7629857168306629,-2.0105012893676744,-5.983757374662659,1.9627547959273102,-3.997129332015163,-0.023873246720185648,-2.5854442032766762,35.625825774772125,-0.7795734448308167,1.9866280426474916,5,-0.3299989700317383,1.6700010299682617,2.561250686645508,0.5550012588500977,-0.875,1,0.0005892887027971749,-1.2347420867316419,32.99499893188477,-1.116021505602964,33.650001525878906,1.6626558629279764,35.36999893188477,0.0005892887027971749
2682,2010-05-19,32.330001831054695,33.490001678466804,32.165000915527344,33.200000762939446,4554932.0,-0.04743656042423372,-1.2083332008786631,-3.7826115801170332,27.817458731606166,36.543240596974556,1.9428154755415505,3.889996101740671,3.881395814706039,3.498477919720692,16.368616847873994,1.7749977111816406,-2.1127510429606673,-3.3747482299804616,-7.610226143075373,0.8607296831144495,-5.492487186527917,-1.257009273433006,-0.8769385205050959,4.099403959136934,-30.291236664354066,2.1177389565474565,5,1.2799978256225515,3.2799978256225515,4.171247482299798,2.1649980545043874,0.06999969482421164,2,0.04175683259084573,1.0517220400740577,33.939998626708984,-1.2347420867316419,32.99499893188477,-1.116021505602964,33.650001525878906,0.04175683259084573
2683,2010-05-20,31.520000457763672,32.85499954223633,30.61000061035156,32.365001678466804,5412886.0,-0.025054170349999016,1.4602769161308797,0.9712669633657312,27.1600048123437,35.45464982177801,2.7136808766326084,4.509030911291227,4.637733703738384,4.241168459875695,17.28496285191018,2.244998931884769,-2.2342775379930018,-3.9167495727539077,-8.502906809684347,0.6694076641765285,-6.209828191219124,-1.6236709542886913,4.75999832153321,18.938601240709428,-15.393842827480416,2.2930786184652185,5,1.9249992370605469,3.924999237060547,4.98124885559082,2.97499942779541,0.3899993896484375,3,0.08042512089455611,-1.2083332008786631,32.330001831054695,1.0517220400740577,33.939998626708984,-1.2347420867316419,32.99499893188477,0.08042512089455611
2684,2010-05-21,31.065000534057614,31.540000915527344,30.0049991607666,31.270000457763672,6056760.0,-0.014435276557681287,3.1208054378576273,0.2426031095380859,26.532922138986407,33.819226952928226,3.1416265771332412,4.545759582581159,5.036061546481573,4.622893679236615,16.900719365651874,1.5350017547607422,-2.1726159311719258,-3.9582495689392125,-8.555781758935037,0.639282621056612,-6.257015663937128,-1.6594834739412967,5.101598281860365,24.090942390696913,-10.524085404055679,2.2987660949979127,5,2.0774984359741246,4.077498435974125,5.517498970031742,3.4299993515014684,1.6350002288818324,4,0.09979077187109953,1.4602769161308797,31.520000457763672,-1.2083332008786631,32.330001831054695,1.0517220400740577,33.939998626708984,0.09979077187109953
2685,2010-05-24,31.375,31.88999938964844,30.80500030517578,31.76000022888184,3389409.0,0.009979058767519478,2.3643458075199715,1.8780505959303526,32.59289713120282,32.57152794187357,2.496920946433683,3.7756417036828367,4.675853505049922,4.244829673317227,15.956452621731525,1.0849990844726598,-2.0775802797118814,-3.233250141143799,-7.552817494521001,1.0863172122334035,-5.393033817832396,-1.0734664644552012,4.545134829711927,31.13638540930188,-6.618970115693251,2.1597836766886003,5,1.7674989700317383,3.7674989700317383,5.350000381469727,3.215001106262207,-0.28000068664551137,0,0.11394424742436482,3.1208054378576273,31.065000534057614,1.4602769161308797,31.520000457763672,-1.2083332008786631,32.330001831054695,0.11394424742436482
2686,2010-05-25,29.82500076293945,30.40500068664551,29.30500030517578,30.23500061035156,5452701.0,-0.04940236612145177,1.9333343505858913,1.0649340355014243,32.31680716911478,30.984329522177248,3.5318079653646457,4.953476153165649,6.155469525683852,5.7220100338310935,16.67959100051455,2.0699996948242188,-2.0016557587684574,-4.385749340057377,-8.935351514604374,0.16385283448962085,-6.660550427330879,-2.110948252783878,5.858528640014665,12.42533541523662,-28.358061444270536,2.2748010872734987,5,2.9224987030029332,4.9674987792968786,6.899999618530277,4.7650003433227575,1.0699996948242223,1,0.14015088678119514,2.3643458075199715,31.375,3.1208054378576273,31.065000534057614,1.4602769161308797,31.520000457763672,0.14015088678119514
2687,2010-05-26,30.70000076293945,31.32500076293945,30.5,30.5,4578491.0,0.02933780310534906,-7.249976158233004,-0.4878069204216551,38.223304487323944,31.448668442725797,2.057166948042191,3.8099239743456756,5.238629111837771,4.76209382428846,18.383255679936678,1.5,-2.1161305680531797,-3.2162493705749533,-7.878519096482325,1.4460203553324185,-5.547384233528643,-0.8851145076212674,4.600816894147965,39.29579598779716,-5.789581764708984,2.3311348629536868,5,1.659999847412113,4.0924987792968786,6.024999618530277,3.8900003433227575,-0.5750007629394496,2,0.07703575912038807,1.9333343505858913,29.82500076293945,2.3643458075199715,31.375,3.1208054378576273,31.065000534057614,0.07703575912038807
2688,2010-05-27,31.59499931335449,31.649999618530273,30.75,30.90500068664551,5518695.0,0.029153046520294046,1.2500011920940324,3.4499799729157785,43.22754283897198,33.1208190928319,0.6374009772252087,2.5473820520867925,4.297948683461055,3.789475234640282,19.873866539170653,0.9499988555908239,-2.30313385129552,-2.005000877380372,-6.372525329732579,2.3625235749718314,-4.188763103556472,0.17876134879573158,3.346069302618229,88.58800074375529,40.650410526023435,2.183762226176102,5,0.2600002288818395,3.1975002288818395,5.273751258850101,2.9950017929077184,-1.590000152587887,3,0.025478785567947915,-7.249976158233004,30.70000076293945,1.9333343505858913,29.82500076293945,2.3643458075199715,31.375,0.025478785567947915
2689,2010-05-28,31.420000076293945,31.8799991607666,31.25,31.70499992370605,4065142.0,-0.00553882705693165,-1.015997314453125,-0.4130440791910605,33.274082052827225,33.3766817903604,0.5171974861940143,2.3718273670549976,4.394148543205532,3.8876834006301735,21.311597095595385,0.6299991607666016,-2.6070312018770636,-1.8802500724792495,-5.958657913644537,2.1981577686860376,-3.919453993061893,0.15895384810339408,3.1829044410309564,81.81820194143799,34.45568282429233,2.039203920582643,5,0.4349994659423828,3.372499465942383,5.4487504959106445,3.1700010299682617,-1.364999771118164,4,0.015595154994536786,1.2500011920940324,31.59499931335449,-7.249976158233004,30.70000076293945,1.9333343505858913,29.82500076293945,0.015595154994536786
2690,2010-05-31,31.38999938964844,31.76000022888184,31.10000038146973,31.420000076293945,1778768.0,-0.0009548277075956957,-1.1639385269609244,0.10526562353601433,31.392163934187238,32.50413147739602,0.3303235937200526,2.043912902015254,4.349340260217144,3.8416953616605234,23.23786845411663,0.6599998474121094,-2.7190184857471493,-1.6165007591247509,-5.3217670009795945,2.0887654827300928,-3.4691338800521727,0.23613236180267094,2.895030874947512,80.97087421789426,38.45811605112352,1.8526331209274212,5,0.0075016021728515625,3.402500152587887,6.181250572204586,3.9025011062622035,-0.5399990081787109,0,0.041733080559504865,-1.015997314453125,31.420000076293945,1.2500011920940324,31.59499931335449,-7.249976158233004,30.70000076293945,0.041733080559504865
2691,2010-06-01,31.415000915527344,31.85000038146973,30.364999771118164,31.045000076293945,4037611.0,0.0007964806105458244,1.3951627168648024,-12.333079026004386,28.80075818485183,32.613386972201106,-0.10115257761870566,1.7930504811643502,4.267137040050244,3.735927547491727,24.490943309810852,1.485000610351566,-2.59196168267259,-1.389749240875247,-4.972187502111311,2.1926890203608167,-3.180968371493279,0.40146988974278486,2.571227551503398,69.30703415351456,31.80719190421793,1.7912191306180318,6,-0.33500099182128906,3.1924991607666016,6.55374813079834,4.274998664855964,-0.2950000762939453,1,-0.010186267478817457,-1.1639385269609244,31.38999938964844,-1.015997314453125,31.420000076293945,1.2500011920940324,31.59499931335449,-0.010186267478817457
2692,2010-06-02,31.270000457763672,31.86000061035156,30.92499923706055,31.20000076293945,4654655.0,-0.0046156439133510085,-2.0161201009044603,0.1891879352740228,29.90196225094128,32.91804890982306,-0.13670141195002827,1.8161548011834867,4.357390797012272,3.8042467743523787,25.01725952223104,0.9350013732910085,-2.5034234695118656,-1.398249721527101,-4.996934951551218,2.2004355084970157,-3.1975923365391594,0.40109289348495736,2.4353543195557705,59.7360429864937,26.830361500557174,1.7993426150120577,6,-0.6725006103515625,2.457500457763672,6.698748588562012,4.419999122619636,0.5799999237060582,2,-0.011992324736499804,1.3951627168648024,31.415000915527344,-1.1639385269609244,31.38999938964844,-1.015997314453125,31.420000076293945,-0.011992324736499804
2693,2010-06-03,31.90500068664551,32.54499053955078,31.76000022888184,32.05500030517578,6710142.0,0.020307010540007386,-2.5681334448842352,-2.1428610354221838,40.42786131074509,34.46193104001846,-0.7949428860656838,1.1051054600080086,3.6553570378659153,3.1116859731270203,25.154046430178393,1.2749900817871094,-2.6155911560096143,-0.6789995193481424,-4.26570035474457,2.907701316048282,-2.4723499370463564,1.1143508983500716,1.5363328223453117,70.64254297895887,32.84191605602324,1.7933504176982127,6,-0.9800052642822301,1.8225002288818324,6.0099983215332,3.7849988937377965,-0.35500144958496094,3,-0.05579064874900841,-2.0161201009044603,31.270000457763672,1.3951627168648024,31.415000915527344,-1.1639385269609244,31.38999938964844,-0.05579064874900841
2694,2010-06-04,30.61000061035156,32.09999847412109,30.3799991607666,32.0,5759460.0,-0.040589250851701175,1.1635261319360577,9.266686164058074,37.77550490494729,35.0377763482123,0.47911174554483793,2.3027642396461125,4.894295790405369,4.347796835445134,24.457293405237486,1.719999313354485,-2.4683009980751187,-1.8372495651245124,-5.509321951029083,1.8348228207800545,-3.6732857580767977,-0.0012133721722271673,2.5831529064103584,11.238618198807652,-28.881127250044436,1.8360361929522837,6,0.3149948120117223,3.117500305175785,7.294998168945316,5.104998588562015,1.3799991607666051,4,-0.019764829713213472,-2.5681334448842352,31.90500068664551,-2.0161201009044603,31.270000457763672,1.3951627168648024,31.415000915527344,-0.019764829713213472
2695,2010-06-07,30.57500076293945,31.25,30.23500061035156,30.5,4840356.0,-0.0011434121762242677,-2.355372421924725,-0.053957407102472744,30.97796014341023,34.889015567578454,0.4343771791951525,2.081400720105666,4.864740591770893,4.3207109948725595,25.048490825943887,1.014999389648441,-2.2413769611188314,-1.6417493820190465,-5.166010561629459,1.8825117975913663,-3.4038799718242565,0.1203812077861599,2.3848635611273004,14.718685492527431,-24.89673687807824,1.7621305898052066,6,0.8149948120117223,2.8524990081787145,7.329998016357425,5.292498588562015,2.0750007629394567,0,-0.017007373500836365,1.1635261319360577,30.61000061035156,-2.5681334448842352,31.90500068664551,-2.0161201009044603,31.270000457763672,-0.017007373500836365
2696,2010-06-08,30.45000076293945,30.959999084472656,30.01000022888184,30.70000076293945,4174039.0,-0.0040883073387038005,1.4675402526628365,-3.333299425258283,37.22825467248542,34.77845447704084,0.7346087761315729,1.9080721799320237,4.922079601518721,4.3975169099054305,25.917257357336876,0.9499988555908168,-1.9570631170734814,-1.515249443054202,-4.766307326236596,1.7358084401281921,-3.1407783846453974,0.11027949853699326,2.2905717199938387,17.357089382385105,-25.645819593322535,1.6255289415911969,6,0.827494621276859,2.9774990081787145,7.454998016357425,5.582498550415043,2.1650009155273544,1,0.013136276141481051,-2.355372421924725,30.57500076293945,1.1635261319360577,30.61000061035156,-2.5681334448842352,31.90500068664551,0.013136276141481051
2697,2010-06-09,30.270000457763672,30.440000534057614,29.85000038146973,30.35000038146973,6113474.0,-0.0059113399233425845,3.5384587169424453,0.31999969482423296,40.71322373682782,34.49908568791371,0.9467610864492926,1.7331253237606319,5.024807113385926,4.513336728419276,27.340350366554244,0.6000003814697195,-1.8263648263000114,-1.4134998321533203,-4.165308234407554,1.3383085701009136,-2.789404033280441,-0.037595631026203336,2.264437694504167,15.58447532858524,-29.204036133967705,1.3759042011271172,6,0.927495002746582,2.5224990844726562,7.48499870300293,5.76249885559082,1.9500007629394531,2,0.028080620040153326,1.4675402526628365,30.45000076293945,-2.355372421924725,30.57500076293945,1.1635261319360577,30.61000061035156,0.028080620040153326
2698,2010-06-10,32.189998626708984,32.560001373291016,30.229999542236328,30.25,7407693.0,0.063429076310201,-1.3535377472088161,-24.250005960469085,56.86393164358571,37.120180086886876,-0.9833727239924421,-0.4609593025904388,3.050832592716823,2.5378350075287557,28.2784165105013,2.3300018310546875,-1.5147557542259271,0.6654983520507827,-1.4929505683207722,2.8239472724223376,-0.4137261081349948,1.7447228122365601,-2.884998321533203,86.34676711563243,37.33157483832773,1.079224460185777,6,-0.9849977493286133,0.6025009155273438,4.8600006103515625,3.842500686645508,-0.8699989318847656,3,-0.010562232362357094,3.5384587169424453,30.270000457763672,1.4675402526628365,30.45000076293945,-2.355372421924725,30.57500076293945,-0.010562232362357094
2699,2010-06-11,32.865001678466804,32.99499893188477,32.19499969482422,32.52000045776367,5564199.0,0.020969340806300973,1.6446442533228698,0.17783580666157095,58.7032794358884,40.15474847596479,-1.6001158854612605,-1.2625179070172443,2.33664338850064,1.8177954069292994,28.41497359002666,0.8050003051757884,-1.3122255984342885,1.3797513961792056,-0.6400537262835613,3.3995565186419725,0.36984883494782395,2.389653957410591,-3.4949013519287178,95.86654011650297,42.74784041064961,1.0099025612313843,6,-1.4425020217895508,-0.07250213623047586,3.9549980163574148,3.167497634887688,-1.755001068115245,4,-0.04001224324500319,-1.3535377472088161,32.189998626708984,3.5384587169424453,30.270000457763672,1.4675402526628365,30.45000076293945,-0.04001224324500319
2700,2010-06-14,33.669998168945305,33.755001068115234,33.139999389648445,33.415000915527344,4354724.0,0.024494034668068654,1.894104764298247,0.7391198584696679,74.60011568565719,45.24356597605427,-2.288324636727811,-2.1232104060189947,1.4839207597316246,0.9911467536402085,28.026898878652144,0.8899993896484304,-1.2162230458212235,2.150997924804681,0.006278013009264782,4.295717836600097,1.0786379689069747,3.223357880702391,-4.154901898193351,97.82322959735639,37.92303028055231,1.0723599558977084,6,-1.867497444152825,-0.8774986267089773,1.8475017547607493,1.9400014877319407,-2.769998550415032,0,-0.049896005024931855,1.6446442533228698,32.865001678466804,-1.3535377472088161,32.189998626708984,3.5384587169424453,30.270000457763672,-0.049896005024931855
2701,2010-06-15,33.959999084472656,34.125,33.060001373291016,33.310001373291016,3348205.0,0.008613036272595576,1.1734676003596716,2.5490380875445764,72.54494141036176,49.98167477154543,-2.435468267758388,-2.54196392268166,1.1447110162073955,0.6826367427519955,27.92242817463127,1.0649986267089844,-0.9635405395926284,2.439998817443847,0.2905125241300297,4.589485110757668,1.3652556707869365,3.5147419641007573,-4.190508525878904,96.14032911693988,32.24443329892227,1.0747431466569102,6,-1.972498893737793,-1.1674995422363281,1.1175012588500977,1.6500005722045898,-2.694999694824215,1,-0.03857472302443943,1.894104764298247,33.669998168945305,1.6446442533228698,32.865001678466804,-1.3535377472088161,32.189998626708984,-0.03857472302443943
2702,2010-06-16,33.68000030517578,34.11999893188477,33.084999084472656,34.110000610351555,4044076.0,-0.008244958387672585,3.6000305177849734,-0.6615412604977795,65.75964523025868,52.79631742926916,-1.9865689872248709,-2.272134473244911,1.3526959485674865,0.9550840462500787,27.368243370041856,1.0349998474121165,-0.6783004514791244,2.0925001144409165,-0.2409976726633829,4.425997901545216,0.9257512208887704,3.2592490079930663,-3.5620689912695305,88.57510545506541,26.654098331759585,1.1667488935521493,6,-1.692500114440918,-0.8875007629394531,1.3975000381469727,1.9299993515014648,-1.2649993896484375,2,-0.03162109908132371,1.1734676003596716,33.959999084472656,1.894104764298247,33.669998168945305,1.6446442533228698,32.865001678466804,-0.03162109908132371
2703,2010-06-17,34.05500030517578,34.564998626708984,33.560001373291016,33.799999237060554,2942857.0,0.011134204174646944,-1.7346983261969637,-0.5930253189262011,69.33235526331624,56.302634135754595,-2.2624386977419775,-2.57974598379721,0.9172591183258447,0.5704052284175987,26.166545964682065,1.0049972534179688,-0.34180794054802277,2.340750122070311,-0.239639323077526,4.921139567218145,1.050555399496396,3.6309448446442296,-3.6165034963820304,78.48107378142902,18.288879769179545,1.290194722573917,6,-1.8475008010864258,-1.3075008392333984,1.0225000381469727,1.5549993515014648,-1.1850013732910085,3,-0.05388339650649676,3.6000305177849734,33.68000030517578,1.1734676003596716,33.959999084472656,1.894104764298247,33.669998168945305,-0.05388339650649676
2704,2010-06-18,34.165000915527344,34.40999984741211,33.89500045776367,34.03499984741211,3167990.0,0.00323008689959825,-1.5121930795783363,0.5098059748380772,70.12328746660408,60.6521149494428,-2.028443605061362,-2.5777574166404733,0.7152606699987771,0.46731412775712045,24.69125547570634,0.5149993896484375,0.0063729475593206075,2.29575071334839,-0.48507082177265204,5.076572248469429,0.9053399457878726,3.6861614809089076,-3.3138539249420695,73.42203048721757,15.203113901369967,1.3904107675605193,6,-1.9575014114379883,-1.8050003051757812,0.7624988555908203,1.4449987411499023,-0.875,4,-0.08327238824718208,-1.7346983261969637,34.05500030517578,3.6000305177849734,33.68000030517578,1.1734676003596716,33.959999084472656,-0.08327238824718208
2705,2010-06-21,34.950000762939446,35.080001831054695,34.665000915527344,34.915000915527344,2759448.0,0.022976725490305272,1.8135466101146114,0.2692273834325578,73.08948668269284,64.6366962839103,-2.3776179246323466,-3.2477062789906945,-0.1438735946898575,-0.2957626564061755,23.539381423109475,0.9150009155273509,0.19976293497255782,2.9020005226135197,-0.18751687049219612,5.9915179157192355,1.3572418260606582,4.446759219166378,-3.727468608741802,93.56430501708047,35.2299403800062,1.5447586965528584,6,-2.484999656677232,-2.7574996948242116,-0.022500991821281957,0.6599988937378001,-1.525001525878892,0,-0.10987124660265457,-1.5121930795783363,34.165000915527344,-1.7346983261969637,34.05500030517578,3.6000305177849734,33.68000030517578,-0.10987124660265457
2706,2010-06-22,34.005001068115234,34.939998626708984,33.514999389648445,34.52000045776367,3732513.0,-0.027038617287421518,1.10332653911554,-14.714332425071108,66.17386902433512,67.4656568714111,-0.9781756288718739,-2.0801451268327327,0.7223805919644377,0.6423360218088732,21.709810534096484,1.4350013732910014,0.529257872099894,1.7480008125305204,-1.2731113778245629,4.769113002885604,0.23744471735297878,3.258556907708062,-2.319572552694744,46.11532416277532,-11.544305831414633,1.5105560951775416,6,-1.3500003814697266,-1.8125,0.6049985885620117,1.6049985885620117,-0.8600006103515625,1,-0.09131014121615078,1.8135466101146114,34.950000762939446,-1.5121930795783363,34.165000915527344,-1.7346983261969637,34.05500030517578,-0.09131014121615078
2707,2010-06-23,33.064998626708984,33.900001525878906,32.86999893188477,33.625,4305299.0,-0.027643064604624956,-1.1684247722226189,1.0873825960712276,56.62099263558776,67.43866364830022,0.4469980821084363,-1.0054271960510377,1.556422739780544,1.5792420851670244,20.559363036557478,1.1350021362304616,0.9293800054480528,0.6897484779357939,-2.259034243968024,3.6385311998396084,-0.7846428830161116,2.164139838887703,-0.9722213134123905,8.82350402786592,-45.24434450299191,1.474391360951908,6,0.5725021362304688,-0.87249755859375,1.5450010299682617,2.5450010299682617,0.22999191284179688,2,-0.05443820692030976,1.10332653911554,34.005001068115234,1.8135466101146114,34.950000762939446,-1.5121930795783363,34.165000915527344,-0.05443820692030976
2708,2010-06-24,32.400001525878906,33.389999389648445,32.205001831054695,33.34000015258789,4033876.0,-0.02011181395582795,1.2788478114947108,1.6785648599123983,61.00861943572496,67.69481253717096,1.2794663507421618,-0.29200012942369824,2.1015178107560146,2.223273192075389,19.70290107703794,1.18499755859375,1.2611488193406082,-0.015498733520509234,-2.9413252080718593,2.9103277410308372,-1.4784119707961807,1.4474145037551658,2.6800003051757884,6.782598080842144,-50.5257592590528,1.4629132372756735,6,1.2425003051757884,-0.20750045776367188,2.20999813079834,3.20999813079834,0.2649993896484375,3,0.0004629441031493986,-1.1684247722226189,33.064998626708984,1.10332653911554,34.005001068115234,1.8135466101146114,34.950000762939446,0.0004629441031493986
2709,2010-06-25,31.90999984741211,32.575000762939446,31.670000076293945,32.525001525878906,2915085.0,-0.015123507882412235,1.5314699119152215,0.6542580605888441,57.775184780667146,65.82537576994984,1.8101069406142969,0.24937911304021299,2.4781197900674385,2.687250796262987,19.06323730635816,0.9050006866455007,1.5854491434383107,-0.5300004005432157,-3.4288093290626165,2.368808527976185,-1.979404864802916,0.9194040637164846,3.112501983642588,7.038112833317378,-53.35839551959112,1.4494044642596997,6,1.465001106262207,0.282501220703125,2.5349998474121094,3.5349998474121094,1.9000015258789062,4,0.030084584426925964,1.2788478114947108,32.400001525878906,-1.1684247722226189,33.064998626708984,1.10332653911554,34.005001068115234,0.030084584426925964
2710,2010-06-28,32.700000762939446,32.81999969482422,31.790000915527344,32.235000610351555,2133275.0,0.02475715823581881,1.921990574154077,-0.7560957455386772,62.16216216216218,64.67173363126099,0.9700535281619267,-0.46108795723637996,1.5888144819587708,1.8993464391855852,18.261221823476966,1.029998779296875,1.6582335200378608,0.19450044631957297,-2.66332301715191,3.052323909791056,-1.2344112854161722,1.6234121780553146,2.1884009979248233,31.498505909575087,-32.92355864975114,1.4289117317357423,6,0.6750001907348704,-0.5074996948242116,1.4424982070922923,2.4424982070922923,1.1949996948242259,0,0.018042817700988367,1.5314699119152215,31.90999984741211,1.2788478114947108,32.400001525878906,-1.1684247722226189,33.064998626708984,0.018042817700988367
2711,2010-06-29,31.09499931335449,32.09999847412109,30.815000534057614,32.029998779296875,4198332.0,-0.049082611991984604,1.3906963870342988,-2.010750879841185,53.86416284378056,63.35001336609677,2.375752072471929,1.1791670768255464,3.046250432653384,3.5250752370294087,17.304664553035156,1.8850002288818324,1.6229759820022807,-1.3945009231567447,-4.281465823310118,1.4924639769966284,-2.837983373233431,0.04898152691994184,3.6646663801269703,9.076132553577303,-58.982083848583166,1.4434824500766872,6,1.8525018692016637,1.0975017547607457,3.0474996566772496,4.04749965667725,2.795000076293956,1,0.07493166023983133,1.921990574154077,32.700000762939446,1.5314699119152215,31.90999984741211,1.2788478114947108,32.400001525878906,0.07493166023983133
2712,2010-06-30,30.895000457763672,31.44499969482422,30.524999618530273,31.25,3474433.0,-0.006431865573475748,1.4698024035187431,0.37967887166494146,42.769414270500505,60.39857547800612,2.3905450431603583,1.4225671609615063,3.1084691665272715,3.741815149094208,16.357601755971174,0.9200000762939453,1.3667872846535403,-1.5757497787475572,-4.500684638084074,1.3491850805889598,-3.0382172084158157,-0.11328234907929868,3.6279853261523556,12.914515490135347,-50.64795612827545,1.462467429668258,6,1.9075002670288086,1.5700006484985423,2.8749990463256836,3.8974990844726562,2.9850006103515625,2,0.07282731725723579,1.3906963870342988,31.09499931335449,1.921990574154077,32.700000762939446,1.5314699119152215,31.90999984741211,0.07282731725723579
2713,2010-07-01,30.125,30.739999771118164,29.684999465942386,30.4950008392334,4825505.0,-0.024923141167009666,1.4534927820052392,1.0422572291292809,34.86186790355592,56.48063997100078,2.8434708366858104,2.1632900011441905,3.740668074673181,4.511954394920139,16.03450660034268,1.2100009918212855,1.0858996059987973,-2.2567502021789565,-5.357224195506099,0.8437237911481859,-3.8069871988425277,-0.7065132055153853,4.078146890685169,14.035103729946124,-43.56399466764842,1.5502369966635714,7,2.2575006484985423,2.2575006484985423,3.4512500762939453,4.667499542236328,2.9150009155273438,3,0.10522790172782681,1.4698024035187431,30.895000457763672,1.3906963870342988,31.09499931335449,1.921990574154077,32.700000762939446,0.10522790172782681
2714,2010-07-02,30.0049991607666,30.790000915527344,29.9950008392334,30.584999084472656,3515438.0,-0.0039834303479966415,-1.6500154178230033,1.5675638058220396,28.093260985605156,51.481059337991034,2.582942992210995,2.3564585399310545,3.6394877422651746,4.628204190267162,15.089740709708316,0.7950000762939453,0.8740033422256488,-2.346500968933107,-5.530441186888126,0.8374392490219122,-3.93847107791062,-0.7545308599555973,3.7463329874442906,10.207326043429036,-40.55616847243296,1.5919701089775098,7,2.307499885559082,2.3775014877319407,3.3187503814697266,4.787500381469727,3.8950023651123047,4,0.08865195231329515,1.4534927820052392,30.125,1.4698024035187431,30.895000457763672,1.3906963870342988,31.09499931335449,0.08865195231329515
2715,2010-07-05,30.05500030517578,30.434999465942386,29.989999771118164,30.28499984741211,1775316.0,0.001666427122402947,-1.4722163353537263,0.3965509870530473,25.969249563716133,47.01387939792225,1.9730528514172576,2.3879333989327094,3.3533652691672984,4.585163198680547,14.03638485098781,0.4449996948242223,0.5775223264750196,-2.2704998016357436,-5.523270253187356,0.9822706499158649,-3.8968850274115496,-0.6441145758599376,3.2896985748082628,15.320952016143282,-28.475691106682945,1.6263852257758045,7,1.7375001907348633,2.327500343322761,3.268749237060547,4.737499237060547,2.8950004577636648,0,0.12493764864372947,-1.6500154178230033,30.0049991607666,1.4534927820052392,30.125,1.4698024035187431,30.895000457763672,0.12493764864372947
2716,2010-07-06,30.85000038146973,31.26000022888184,30.22500038146973,30.28000068664551,3045702.0,0.026451507843007427,-2.044115832108517,-2.4782644751463687,33.62269531602692,44.458513029082155,0.763770043716395,1.7122233734207946,2.387865500536133,3.8204983574840448,12.575855442539249,1.2049999237060582,0.25540124056337987,-1.4954997062683084,-4.70433785690599,1.713338444369377,-3.099918781587153,0.10891936905053257,2.128728557110147,66.19322522858391,26.90159553454336,1.6044190753188423,7,0.6874990463256871,1.5325002670288121,2.2449998855590785,3.942499160766598,0.7150001525878835,1,0.09870340481820361,-1.4722163353537263,30.05500030517578,-1.6500154178230033,30.0049991607666,1.4534927820052392,30.125,0.09870340481820361
2717,2010-07-07,31.1200008392334,31.20000076293945,30.0,30.399999618530273,4477031.0,0.008752040662075578,1.7272711509534704,1.2631607126126005,32.80610690844124,41.324900526050634,0.2110516396771729,1.5907251867292587,1.9851894258109652,3.5827111436060903,11.015638169395336,1.2000007629394496,-0.20056622051956197,-1.2679992675781264,-4.382213723815482,1.8462151886592295,-2.825106495696808,0.28910796054055155,1.5293551520827293,91.11115416940132,54.43133762010653,1.5571072281186786,7,0.13249874114990234,1.2624998092651438,1.7237491607666016,3.6724987030029297,0.3249988555908203,2,0.08901023379545903,-2.044115832108517,30.85000038146973,-1.4722163353537263,30.05500030517578,-1.6500154178230033,30.0049991607666,0.08901023379545903
2718,2010-07-08,31.85000038146973,32.09000015258789,31.40500068664551,31.95000076293945,3718312.0,0.023457568205332846,2.605268309332458,-0.1388891832323048,37.3566390179378,39.05617321908071,-0.6762891956336752,0.8790153851441822,1.0853850701496093,2.873130623120556,10.71846237925647,0.9699993133544922,-0.5537722002700249,-0.520999813079829,-3.6434662691917943,2.6014666430321363,-2.0822330411358116,1.0402334149761536,0.5029199573090217,88.57144154658715,54.2036891166245,1.5612332280559829,7,-0.5975008010864293,0.5325002670288121,0.31249999999999645,2.942499160766598,-0.9099998474121165,3,0.06373628453161828,1.7272711509534704,31.1200008392334,-2.044115832108517,30.85000038146973,-1.4722163353537263,30.05500030517578,0.06373628453161828
2719,2010-07-09,31.54999923706055,32.29499053955078,31.459999084472656,32.09999847412109,2987127.0,-0.00941918809469533,-1.2876492566561284,5.499971389879931,30.39216117635155,35.52617310954619,-0.4835777878858174,1.1335671651186736,1.2248744158260898,3.1751681266082024,10.63575049517929,0.834991455078125,-0.7710968407111878,-0.7552508354186962,-3.8892772750470677,2.378775604209679,-2.322264055232882,0.8117623843954895,-1.864999771118164,67.67920667218891,39.114038068284295,1.5670132198141868,7,-0.5600042343139684,0.8325014114379918,0.7762489318847621,3.2425003051757777,-0.5349998474121094,4,0.047226678747952056,2.605268309332458,31.85000038146973,1.7272711509534704,31.1200008392334,-2.044115832108517,30.85000038146973,0.047226678747952056
2720,2010-07-12,31.989999771118164,32.34000015258789,31.40999984741211,31.54999923706055,2003848.0,0.013946134538753485,-1.5833366447056454,-0.8000020807468584,37.660749179770654,33.725793813545096,-1.1565018709677233,0.5915828240486576,0.6310012594620389,2.7303625866065033,11.047763497318819,0.9300003051757812,-0.9841726130038282,-0.23125038146972798,-3.3006512777613892,2.838150514821937,-1.7659508296155622,1.3034500666761062,-2.2528004837036093,85.04271971595179,56.27279343448413,1.5347004481458324,7,-0.9774999618530273,0.3925008773803782,0.33624839782714844,2.802499771118164,-0.030000686645507812,0,0.05970621345502991,-1.2876492566561284,31.54999923706055,2.605268309332458,31.85000038146973,1.7272711509534704,31.1200008392334,0.05970621345502991
2721,2010-07-13,32.650001525878906,32.830001831054695,31.96999931335449,31.96999931335449,2510839.0,0.020631502328318785,-1.5294109397307891,1.5454576980931076,47.368441422791506,34.23679683046632,-1.7575557025131125,-0.1808657772969866,-0.11986457717060262,2.071101318643663,11.568785073622365,0.860002517700206,-1.127480946715611,0.4942512512207031,-2.473135657262695,3.461638159704105,-0.9894422030209995,1.9779447054624022,-2.8086902038574166,93.6395693034338,59.77108288945041,1.4836934542417002,7,-1.392500877380364,-0.267500877380364,-0.24125385284423828,2.142498016357422,-0.69000244140625,1,0.00918833761225879,-1.5833366447056454,31.989999771118164,-1.2876492566561284,31.54999923706055,2.605268309332458,31.85000038146973,0.00918833761225879
2722,2010-07-14,32.615001678466804,33.0,32.224990844726555,32.86999893188477,1349335.0,-0.001071970774162434,2.0097478593227973,-0.3749947407837475,51.48173600854329,36.08344884213158,-1.6236610056237382,-0.24215953058345008,-0.13126392325808922,2.11335182124332,12.068796634260279,0.7750091552734446,-1.4003246484236946,0.5125013351440515,-2.3769146193045927,3.4019172895926992,-0.9322066420802742,1.9572093123683736,-2.5943689259033214,75.86216380723731,36.9743112604067,1.4447079772243236,7,-1.120001792907722,-0.23250102996826172,-0.26250410079956765,2.177497863769524,-1.7000007629394602,2,-0.03219380930163884,-1.5294109397307891,32.650001525878906,-1.5833366447056454,31.989999771118164,-1.2876492566561284,31.54999923706055,-0.03219380930163884
2723,2010-07-15,32.220001220703125,33.02000045776367,31.98500061035156,32.389999389648445,2680188.0,-0.012111005287007814,-2.234377607705671,0.6666666666666945,52.164811798697144,38.7580655991418,-1.0060271147626771,0.00876825452464658,0.2250082930506494,2.515694879759849,12.75726284840254,1.034999847412113,-1.4839419595351693,0.20925083160400249,-2.5318450277311086,2.9503466909391136,-1.1612970980635566,1.579798761271558,-1.9610190883447203,50.310625231014185,7.088556514017469,1.3705479296675565,7,-0.715001106262207,0.16249942779541726,-0.22500371932983398,2.572498321533203,-2.075000762939453,3,-0.024053429438758878,2.0097478593227973,32.615001678466804,-1.5294109397307891,32.650001525878906,-1.5833366447056454,31.989999771118164,-0.024053429438758878
2724,2010-07-16,31.31999969482422,32.625,31.13999938964844,32.439998626708984,2936136.0,-0.02793300719369951,-1.0067582022460375,6.58829997307216,40.508944064636786,40.373587210355204,0.11189008735681583,0.7217031494687305,1.0829232449040234,3.421871872138084,13.70592519054859,1.485000610351559,-1.4417475771436088,-0.5485006332397475,-3.1081581151178526,2.0111568486383575,-1.8283293741788,0.731328107699305,-0.784915729925288,9.574478878154816,-33.67933524909237,1.2798287409390516,7,0.1900005340576172,1.0625009536743235,0.6787505149841309,3.4724998474121094,-0.9349994659423793,4,-0.012132795800422702,-2.234377607705671,32.220001220703125,2.0097478593227973,32.615001678466804,-1.5294109397307891,32.650001525878906,-0.012132795800422702
2725,2010-07-19,31.11000061035156,31.69499969482422,30.959999084472656,31.01000022888184,1701918.0,-0.006704951676847037,-6.349907971657178,-0.08928614003357664,50.12767048839441,42.20747334061825,0.5445434016590696,0.6632750989689704,1.188210033915258,3.65453167526314,14.311077074851909,0.7350006103515625,-1.2482333773494858,-0.5664997100830114,-2.692215309695829,1.5592158895298063,-1.6293575098894202,0.49635808972339746,-0.3264249961661534,7.281622615584152,-38.63087537860578,1.062857799806409,7,0.399999618530277,1.2725000381469833,0.9974989891052282,3.682498931884769,-2.155000686645508,0,-0.0030537196669647715,-1.0067582022460375,31.31999969482422,-2.234377607705671,32.220001220703125,2.0097478593227973,32.615001678466804,-0.0030537196669647715
2726,2010-07-20,30.899999618530273,31.44499969482422,30.479999542236328,31.35000038146973,2153560.0,-0.006750272828712545,2.015628352764466,-4.499990463293571,50.04247369661174,44.12262520597053,0.8519771432077086,0.6627074266504529,1.2793894320104258,3.8459650742158757,15.360765084818953,0.9650001525878906,-0.9765233279493728,-0.6212506294250488,-2.465881715496991,1.2233804566468933,-1.54356617246102,0.30106491361092225,2.1200008392333984,16.535430114470913,-32.16512979197235,0.9223155430359712,7,0.8500003814697266,1.4825010299682688,1.3975005149841309,3.8924999237060547,-2.114999771118164,1,0.03430419025981846,-6.349907971657178,31.11000061035156,-1.0067582022460375,31.31999969482422,-2.234377607705671,32.220001220703125,0.03430419025981846
2727,2010-07-21,31.26499938964844,31.81999969482422,31.09499931335449,31.334999084472656,2465223.0,0.011812290473275144,-2.5365885428781,0.15555461365658393,60.40144067283378,46.68315872318121,0.5696088793310103,0.1643692720237233,0.7836584606617727,3.4554698918082742,15.939345781769093,0.9200000762939453,-0.6643254603839281,-0.16625089645385316,-1.8635030931031373,1.531001300195431,-1.0148769947784935,0.6823752018707872,1.7042010498046842,30.90549466393144,-21.263778880419505,0.8486260983246421,7,0.48500061035155895,1.1175012588501012,1.1250004768371547,3.527500152587887,-2.5799999237060547,2,0.022229320594655766,2.015628352764466,30.899999618530273,-6.349907971657178,31.11000061035156,-1.0067582022460375,31.31999969482422,0.022229320594655766
2728,2010-07-22,32.415000915527344,32.490001678466804,30.864999771118164,31.0,2380142.0,0.036782393997412344,1.0766765141765045,-20.21438692098195,68.50997577289277,50.91847145613023,-0.5496170792801536,-1.0376518717730683,-0.4691592585230495,2.279455652248231,15.941097963458448,1.62500190734864,-0.4310496310866867,0.9830006599426255,-0.7160662002168223,2.68206752010207,0.1334672298629016,1.8325340900223495,0.5044155059814486,90.20983498103323,31.38050498053967,0.8495334300797227,7,-0.6650009155273438,-0.03250026702880149,-0.025001049041748047,2.3774986267089844,-3.660001754760742,3,-0.04627487143711517,-2.5365885428781,31.26499938964844,2.015628352764466,30.899999618530273,-6.349907971657178,31.11000061035156,-0.04627487143711517
2729,2010-07-23,32.86999893188477,33.130001068115234,32.200000762939446,32.400001525878906,3130496.0,0.01403664980738828,-1.1379343608181691,0.3321534289118869,70.35427838830671,54.55108581263423,-0.8914250155436072,-1.4936202516537875,-0.9683570579964744,1.7906076009245098,15.48450349062645,0.9300003051757884,-0.18349575582012534,1.3899987220764238,-0.41675530823851403,3.1967527523913652,0.4866217069189531,2.2933757372338945,-2.3899993896484446,90.1886042822474,24.787682423856083,0.9033770151574704,7,-1.0649986267089915,-0.48749828338623047,-0.3924994468689036,1.9225006103515554,-4.379999160766609,4,-0.08290229883390043,1.0766765141765045,32.415000915527344,-2.5365885428781,31.26499938964844,2.015628352764466,30.899999618530273,-0.08290229883390043
2730,2010-07-26,33.290000915527344,33.290000915527344,32.685001373291016,33.200000762939446,1834080.0,0.012777669525116941,12.444411477980758,0.19149074322077078,68.65441940104063,56.91619447688413,-1.237796725898889,-1.9680579162415306,-1.4074737468442393,1.3419678102486046,15.238372090514252,0.6049995422363281,-0.0047823867833436395,1.7805006980896003,-0.12660550295742468,3.6876068991366218,0.8269475975660896,2.734053798613111,-2.757001342773439,100.0,33.26590693293798,0.9535531005235114,7,-1.4050006866455078,-0.9075002670288015,-1.0062508583068848,1.5024986267089844,-4.25,0,-0.08726346070151458,-1.1379343608181691,32.86999893188477,1.0766765141765045,32.415000915527344,-2.5365885428781,31.26499938964844,-0.08726346070151458
2731,2010-07-27,33.424999237060554,33.985000610351555,33.139999389648445,33.549999237060554,2732544.0,0.004055221322335267,-1.4316592568197626,-1.388886534141373,67.99372972605971,58.75086044549707,-1.3983523453743558,-2.0232831460748635,-1.5908770107058139,1.170523211747522,14.631078738083303,0.8450012207031108,0.28129658305692473,1.7989990234375064,-0.27854443014864927,3.8765424770236656,0.7602272966444303,2.837770750230586,-2.7817196105957116,82.05124286349236,17.64057080172769,1.0387717267930792,7,-1.1924991607666087,-1.1125001907348704,-1.0962481498718333,1.3675003051757741,-3.1099987030029403,1,-0.13373221885965858,12.444411477980758,33.290000915527344,-1.1379343608181691,32.86999893188477,1.0766765141765045,32.415000915527344,-0.13373221885965858
2732,2010-07-28,33.14500045776367,33.724990844726555,32.900001525878906,33.549999237060554,2053510.0,-0.008376927021330416,1.1854542882262216,3.239990234375057,60.87320959970682,59.71846020116481,-1.156930642768586,-1.6507099470520075,-1.3116318394005972,1.4148716420570366,13.760820676347816,0.8249893188476491,0.4562310119448938,1.4065002441406236,-0.7466743231066246,3.5596748113878753,0.3299129605169995,2.4830875277642477,-2.301217572265628,73.07692542819065,11.238186797773125,1.0765872836236252,7,-0.9125003814697266,-1.3100004196166992,-0.7212495803833008,1.6474990844726562,-2.5249996185302734,2,-0.1315432357862678,-1.4316592568197626,33.424999237060554,12.444411477980758,33.290000915527344,-1.1379343608181691,32.86999893188477,-0.1315432357862678
2733,2010-07-29,33.29499053955078,34.0,32.939998626708984,33.25,2662413.0,0.004525270167916817,-2.1880062412519217,-0.11108808680581525,65.03009047513899,62.443032024553936,-1.2721808300316226,-1.6348554396385993,-1.4345354087264965,1.2315776549004909,12.494555023411703,1.0600013732910156,0.49189538836035496,1.3979907989501967,-0.7215225811615298,3.5175041790619233,0.3382341088943335,2.45774748900606,-2.262734590561525,60.832791151594165,-0.2561311350795137,1.059756690055863,7,-1.0549907684326172,-1.4524908065795898,-0.3799896240234375,1.4975090026855469,-1.7849903106689418,3,-0.13845899935403894,1.1854542882262216,33.14500045776367,-1.4316592568197626,33.424999237060554,12.444411477980758,33.290000915527344,-0.13845899935403894
2734,2010-07-30,32.665000915527344,34.18000030517578,32.24499893188477,33.97999954223633,4235643.0,-0.01892145376269383,1.2565611674974393,-29.228336442258776,55.629718077424904,63.05437064555733,-0.4820293761250696,-0.8383500581734502,-0.7695530898639014,1.825938450105923,10.980765168178241,1.9350013732910085,0.47501555124321015,0.6350010871887193,-1.311384483099559,2.581386657476994,-0.33819169795541626,1.6081938723328584,-1.395325442457228,21.70551346577293,-34.85169248944023,0.9731927851441374,7,-0.33500099182128906,-0.7325010299682617,0.2525005340576172,2.1274986267089844,-1.1650009155273438,4,-0.11970003505807703,-2.1880062412519217,33.29499053955078,1.1854542882262216,33.14500045776367,-1.4316592568197626,33.424999237060554,-0.11970003505807703
2735,2010-08-02,33.810001373291016,33.880001068115234,32.84999847412109,33.189998626708984,2440843.0,0.035052821848212234,1.7105255232645873,-0.47148547077474695,58.95064308454523,64.04416724421661,-1.3452221683111176,-1.7788119569856065,-1.8755281121913292,0.6536014680114874,9.382533668824248,1.2150001525878906,0.5104800932363958,1.5922514915466337,-0.2747901016831662,3.459293084776437,0.6587306949317338,2.5257722881615337,-2.249293417010332,80.87862174198463,27.813626037100363,0.9335207966149015,8,-1.287501335144043,-1.8775014877319336,-1.0262503623962402,0.9824981689453125,-2.7650012969970703,0,-0.1573499374766517,1.2565611674974393,32.665000915527344,-2.1880062412519217,33.29499053955078,1.1854542882262216,33.14500045776367,-0.1573499374766517
2736,2010-08-03,33.89500045776367,33.974990844726555,33.365001678466804,33.959999084472656,2176498.0,0.002514021917189302,11.844290935380553,-0.10483603027133452,59.800939949000814,63.9774449415685,-1.0736035919166653,-1.7117531288361505,-1.8697406913928774,0.5409237511746241,8.46539098976885,0.6099891662597514,0.7320756624290539,1.5250005722045898,-0.36884486152414553,3.4188460059333217,0.5780778553402257,2.4719232890689575,-2.0723632665934772,85.2713361682329,33.64049601013906,0.9469227168643667,8,-1.3725004196166992,-1.9625005722045898,-1.1112494468688965,0.8974990844726562,-2.354999542236328,1,-0.14323645011558883,1.7105255232645873,33.810001373291016,1.2565611674974393,32.665000915527344,-2.1880062412519217,33.29499053955078,-0.14323645011558883
2737,2010-08-04,33.889999389648445,34.345001220703125,33.450000762939446,34.06999969482422,2604956.0,-0.00014754589313137334,1.4520447728436803,2.769293972650868,63.599377220717024,63.43182288021564,-0.734308427853577,-1.5690357278911407,-1.8003475907460427,0.5277559302806694,7.482086023115333,0.895000457763679,0.9025955213789167,1.3814995765686078,-0.5324847648244102,3.2954839179616293,0.4245074058720988,2.3384917472651168,-1.831625887077692,78.33326975511513,25.4392799930893,0.9569921706965105,8,-0.6174983978271555,-1.8749990463256907,-1.3199982643127512,0.9025001525878835,-1.7700004577636719,2,-0.10548831277591586,11.844290935380553,33.89500045776367,1.7105255232645873,33.810001373291016,1.2565611674974393,32.665000915527344,-0.10548831277591586
2738,2010-08-05,33.880001068115234,34.29499053955078,33.705001831054695,33.959999084472656,1845451.0,-0.00029502277112058994,-1.744155924805551,0.44443267070743075,74.3810717529518,63.87924436517621,-0.5527761307934682,-1.474769287425893,-1.7535986864827606,0.512716387564879,7.198270902010521,0.5899887084960866,1.1112031142816043,1.2700012207031222,-0.7110774505187152,3.2510798919249595,0.2794618850922035,2.260540556314041,-1.547232239368597,77.8571597248334,18.678698106086422,0.9905393356109186,8,-0.5850009918212891,-1.8650007247924805,-1.2462501525878906,0.9124984741210938,-2.0400009155273438,3,-0.09622196358045132,1.4520447728436803,33.889999389648445,11.844290935380553,33.89500045776367,1.7105255232645873,33.810001373291016,-0.09622196358045132
2739,2010-08-06,33.040000915527344,34.470001220703125,32.84999847412109,34.330001831054695,3714891.0,-0.024793392151879923,1.0636981674871193,16.125411282247,66.41162812272731,63.63004533425251,0.35076106727073153,-0.5453804092322372,-0.8802094973270016,1.3076108033987026,6.993200294757377,1.6200027465820384,1.2225678542086342,0.3555009841918917,-1.5689942856331953,2.279996254016975,-0.6067466507206518,1.3177486191044352,-0.46576419974592653,11.72852588102913,-51.783252044715994,0.9622476349125424,8,0.31749916076660156,-0.8100004196166992,-0.6575002670288015,1.7524986267089844,-0.7800025939941477,4,-0.046307525552351625,-1.744155924805551,33.880001068115234,1.4520447728436803,33.889999389648445,11.844290935380553,33.89500045776367,-0.046307525552351625
2740,2010-08-09,33.900001525878906,33.959999084472656,33.54499053955078,33.59999847412109,1847332.0,0.026029073441925954,-1.024338506196271,-0.23256034018795926,72.97099622647457,64.18307494540971,-0.462218539942711,-1.3227708258073037,-1.6951722195075476,0.4100011572513367,6.742009452843692,0.9199981689453125,1.2017230958067273,1.1200015068054228,-0.8484442078926335,3.0884472215034755,0.13577864945639817,2.104224364154451,-1.0603577794084487,64.81489330639518,-4.447441210287877,0.9842228573490269,8,-0.5425014495849609,-1.6700010299682617,-1.5525016784667969,0.8924980163574219,-1.7350006103515625,0,-0.07079650200153442,1.0636981674871193,33.040000915527344,-1.744155924805551,33.880001068115234,1.4520447728436803,33.889999389648445,-0.07079650200153442
2741,2010-08-10,32.950000762939446,33.779998779296875,32.86999893188477,33.75,2768011.0,-0.028023620064271615,1.1162866001605563,-2.66663699710082,61.84122555356157,64.2906322736158,0.4618906779726899,-0.36801059385530266,-0.7110500737919594,1.3258276293282805,7.104090438758835,1.0300025939941335,1.1014228119708847,0.15500078201293377,-1.8138459920207026,2.1238475560465737,-0.8294226050038844,1.139424169029752,1.520000457763679,6.172970325473159,-65.13466365877002,0.9844233870168195,8,0.4074993133544993,-0.7150001525878835,-0.8625001907348562,1.842498779296882,-0.7849998474121023,1,-0.057814890517033035,-1.024338506196271,33.900001525878906,1.0636981674871193,33.040000915527344,-1.744155924805551,33.880001068115234,-0.057814890517033035
2742,2010-08-11,31.565000534057614,32.85499954223633,31.43000030517578,32.720001220703125,3670763.0,-0.04203338988810024,1.0000026769855537,1.4437522351763024,44.21766677349581,61.978140751210994,1.787134705127638,0.9847832094910807,0.6973557365135328,2.670887508589761,8.007733088344354,1.5200004577636648,0.9539587347808194,-1.1774993896484425,-3.2211325230373724,0.8661337437404875,-2.199315956342904,-0.1556828229539775,2.8730006408691473,4.440795665300453,-61.81240669871724,1.0218165666944647,8,1.3850002288818395,0.6700000762939489,0.3949995040893661,3.2274990081787145,-0.28499984741210227,2,-0.0007920043753301131,1.1162866001605563,32.950000762939446,-1.024338506196271,33.900001525878906,1.0636981674871193,33.040000915527344,-0.0007920043753301131
2743,2010-08-12,31.44499969482422,31.80500030517578,31.059999465942386,31.395000457763672,2432671.0,-0.0038017055980695824,-1.0694432670707519,-0.04328935700095602,39.84317009573473,60.22407986435653,1.8071593706011058,1.1001512263309934,0.8193792220439065,2.7406635941616315,8.852552825322293,0.7450008392333949,0.7911454497293278,-1.2587501525878935,-3.3722926218488922,0.8547923166731053,-2.3155213872183893,-0.2019789179573941,2.8726814453125016,11.290323482805533,-49.78982149836072,1.0567712346304987,8,1.3200006484985352,1.0300006866455078,0.37250041961670277,3.1625003814697266,0.1849994659423828,3,0.021466027782205854,1.0000026769855537,31.565000534057614,1.1162866001605563,32.950000762939446,-1.024338506196271,33.900001525878906,0.021466027782205854
2744,2010-08-13,30.940000534057614,31.80500030517578,30.79999923706055,31.80500030517578,3187060.0,-0.01605976039649082,1.323702506455211,-17.300259403372316,33.45064907817013,57.39074719698152,2.281677433464697,1.660349091219981,1.3623227076059017,3.205563677123852,9.162476849461047,1.0050010681152308,0.6891814485767895,-1.7447493553161628,-3.9166934561752704,0.42719474554294123,-2.8307214057457166,-0.658777304886609,3.1822197056274497,4.430421004979409,-49.589850584774354,1.0859720504295525,8,1.6949996948242223,1.534999847412113,0.8774995803833079,2.78750038146973,1.3549900054931676,4,0.029088545668885413,-1.0694432670707519,31.44499969482422,1.0000026769855537,31.565000534057614,1.1162866001605563,32.950000762939446,0.029088545668885413
2745,2010-08-16,31.01499938964844,31.35000038146973,30.57999992370605,31.15500068664551,1659416.0,0.0024240095118379656,1.9056583403209648,0.16185125322760893,32.88347038832008,54.399917245794775,1.976347374043275,1.663138009216123,1.3280503221639997,3.087061825245737,9.409102631033072,0.770000457763679,0.5392148381642201,-1.665000438690182,-3.851810216470273,0.5218093390899092,-2.758405327580231,-0.5715955498001364,2.8414431698266647,13.593738172199279,-35.357296098091226,1.0934048888900458,8,1.5100011825561488,1.4600009918212855,0.6712484359741211,2.7125015258789027,1.8950004577636683,0,0.040141833189920595,1.323702506455211,30.940000534057614,-1.0694432670707519,31.44499969482422,1.0000026769855537,31.565000534057614,0.040141833189920595
2746,2010-08-17,31.959999084472656,32.09000015258789,31.20000076293945,31.270000457763672,2628654.0,0.030469118601357037,-1.1445819679288805,-4.928515960273021,42.3101582620974,52.03444847261481,0.8135566874272939,0.8449432206900411,0.43962750823368424,2.1034529046514763,9.030473702883748,1.0750007629394496,0.5187635665643668,-0.7730007171630859,-2.8254175800621653,1.2794161457359934,-1.7992091486126256,0.2532077142864537,1.5687992114255422,60.659313941253714,14.15032050975536,1.026208431449539,8,0.5650014877319336,0.5150012969970703,-0.26249885559081676,1.7675018310546875,0.345001220703125,1,0.00641432531061259,1.9056583403209648,31.01499938964844,1.323702506455211,30.940000534057614,-1.0694432670707519,31.44499969482422,0.00641432531061259
2747,2010-08-18,31.959999084472656,32.264999389648445,31.5,31.84499931335449,1606786.0,0.0,1.1103420334693253,0.16666666666667182,41.16483505386281,48.34375550604937,0.5710472411176326,0.9483003781671755,0.5031737174868809,2.0614179740661314,8.93229652615454,0.7649993896484446,0.3749521884810747,-0.8077507019042969,-2.777379297464698,1.1618778936561007,-1.792564999684494,0.1770635958759037,1.2739193742063293,81.89908594391117,35.66518213858713,0.9848142977801994,8,0.5650014877319336,0.5150012969970703,-0.139998435974114,1.4675006866455078,0.015001296997073865,2,0.00641432531061259,-1.1445819679288805,31.959999084472656,1.9056583403209648,31.01499938964844,1.323702506455211,30.940000534057614,0.00641432531061259
2748,2010-08-19,30.915000915527344,32.25,30.809999465942386,32.0,3503269.0,-0.03269706504631942,-1.2239356421790055,-9.434793425438814,39.021326414226486,45.300388649549284,1.2865214687674253,1.9764964287231948,1.538988561357428,3.059155253270035,9.625511635533963,1.4400005340576136,0.1748644103608541,-1.7777488708496065,-3.911343388321427,0.35584564662221396,-2.844546129585517,-0.7109516121136963,2.05352568965435,19.881370801143365,-28.23844510148157,1.0667972587359102,8,1.3549985885620117,1.5599994659423828,1.0237493515014684,2.5124988555908203,1.6749992370605469,3,0.011806558638490783,1.1103420334693253,31.959999084472656,-1.1445819679288805,31.959999084472656,1.9056583403209648,31.01499938964844,0.011806558638490783
2749,2010-08-20,30.145000457763672,31.190000534057614,29.95000076293945,30.920000076293945,3608530.0,-0.024907017142507426,-1.1287567841910822,0.7142859654180701,25.87227012988059,40.067196861038845,1.7910256623069856,2.6687053358153747,2.2689081860591713,3.780929291487837,11.000114795784151,1.239999771118164,-0.09077537125649116,-2.411499404907225,-4.826862512897868,0.003863703083418102,-3.6191809589025468,-1.2038178509119035,2.5846734792704567,8.423317948202593,-34.084082756521624,1.2076815539953218,8,1.7199993133544922,2.065000534057617,1.7987499237060582,2.6474990844726562,2.799999237060547,4,0.04926185703939767,-1.2239356421790055,30.915000915527344,1.1103420334693253,31.959999084472656,-1.1445819679288805,31.959999084472656,0.04926185703939767
2750,2010-08-23,30.38500022888184,30.85000038146973,29.96999931335449,30.19499969482422,1696779.0,0.007961511609675842,-1.7499977648303422,-0.24516210010263229,27.354831659829387,36.23537531729082,1.1175058977449481,2.3187972985908623,1.964838606891167,3.485146453406845,12.315946386707727,0.8800010681152415,-0.4329559749658429,-2.0262495994567864,-4.600078833430917,0.5475796345173478,-3.3131642164438553,-0.7393349824697211,2.0111129272609283,18.79048483759948,-17.55129898380474,1.2869146169870664,8,1.0174999237060511,1.8250007629394496,1.5612502098083496,2.4074993133544886,2.600000381469716,0,0.0628596444390821,-1.1287567841910822,30.145000457763672,-1.2239356421790055,30.915000915527344,1.1103420334693253,31.959999084472656,0.0628596444390821
2751,2010-08-24,28.95499992370605,29.979999542236328,28.46500015258789,29.979999542236328,6580424.0,-0.047062705098041446,1.9560974702034817,-5.394719670732237,23.106262113226492,33.88966368837201,2.147000250093896,3.58031044428083,3.303482368250176,4.848565948101271,13.436976000646094,1.9200000762939489,-0.7363008991622166,-3.2327499389648473,-6.184493981619642,-0.28100589631005235,-4.708621960292245,-1.7568779176374498,3.147579745252319,12.894733407820214,-17.3862547785669,1.475872021327397,8,1.4099998474121165,2.5125007629394567,2.991250514984138,3.837499618530277,3.719999313354503,1,0.13659126002856659,-1.7499977648303422,30.38500022888184,-1.1287567841910822,30.145000457763672,-1.2239356421790055,30.915000915527344,0.13659126002856659
2752,2010-08-25,28.78499984741211,29.334999084472656,28.25,28.9950008392334,3721839.0,-0.005871182066719993,1.438207087213227,0.20487909265996077,22.710221101264622,31.98600268898644,2.102262117608536,3.5910366595633434,3.387293489512288,4.941139607528029,14.87534649021453,1.0849990844726562,-1.2091590366656355,-3.1847499847412095,-6.4645980217160925,0.09509805223367351,-4.824674003228651,-1.544825966253768,2.808318689254392,13.374996185302734,-10.43815726716134,1.6399240184874417,8,1.472499847412113,2.575000762939453,3.281250476837158,4.007499694824219,3.845001220703125,2,0.12228592935289306,1.9560974702034817,28.95499992370605,-1.7499977648303422,30.38500022888184,-1.1287567841910822,30.145000457763672,0.12228592935289306
2753,2010-08-26,28.684999465942386,29.35000038146973,28.489999771118164,29.309999465942386,3993977.0,-0.003474044884482219,1.439711707032021,2.976176419832699,24.665492742865254,31.0098742072859,1.97754429945633,3.5078070177716008,3.3860766528242188,4.966657163978706,16.16289146007322,0.860000610351566,-1.5696474775665834,-3.0542508125305154,-6.580644112166841,0.47214248710580975,-4.817447462348678,-1.2910541627123528,2.373388104857476,14.795897514413916,-10.110240625239957,1.7631966498181622,8,1.572500228881836,2.675001144409176,3.381250858306881,4.107500076293942,3.4499912261962855,3,0.11469412504028642,1.438207087213227,28.78499984741211,1.9560974702034817,28.95499992370605,-1.7499977648303422,30.38500022888184,0.11469412504028642
2754,2010-08-27,28.7549991607666,29.0,28.03499984741211,28.520000457763672,3524442.0,0.002440289214832525,1.662067985761979,-0.3759979248046875,17.040336827329583,29.24952603384251,1.7489258148445934,3.299002040438687,3.2100400716399378,4.806177726156768,18.238125364713635,0.9650001525878906,-1.6921340650726933,-2.7887510299682603,-6.526262752127877,0.9487606921913567,-4.657506891048065,-0.9199951688884518,1.8540463987052824,25.577235408785693,5.483028573954584,1.8687558610798083,8,1.3950004577636754,2.4975013732910156,3.311251163482666,4.037500381469727,2.8450012207031286,4,0.13336814827850096,1.439711707032021,28.684999465942386,1.438207087213227,28.78499984741211,1.9560974702034817,28.95499992370605,0.13336814827850096
2755,2010-08-30,28.489999771118164,29.0,28.32500076293945,28.98500061035156,1334992.0,-0.009215767601551628,1.5714275334149694,-2.106398175428329,18.679755227061705,26.62392569661633,1.8082436743524255,3.3149647447953186,3.3384302448319794,4.983506973468472,20.425507488229467,0.6749992370605504,-1.791659378025905,-2.787750339508058,-6.60259936731611,1.0270986882999935,-4.695174853412084,-0.8803258256040323,1.6557175601829606,23.39331594327966,1.4746262520409275,1.9074245139040262,8,1.659999847412113,2.762500762939453,3.603750705718994,4.257499694824219,4.25000190734864,0,0.1563706549489805,1.662067985761979,28.7549991607666,1.439711707032021,28.684999465942386,1.438207087213227,28.78499984741211,0.1563706549489805
2756,2010-08-31,29.040000915527344,29.09499931335449,27.809999465942386,27.979999542236328,3943414.0,0.019305059628913934,1.1965843734105415,-2.141413285142373,29.91248650668001,25.37366474692935,0.8945538509452469,2.5113480480118113,2.685859184807068,4.35205586723761,22.734767742538217,1.2849998474121023,-1.7940880375147685,-1.9949992179870613,-5.725557756708113,1.7355593207339943,-3.8602784873475855,-0.12971994862653347,0.7257872686737592,79.87017651634103,53.43806199074196,1.8652792693605278,8,0.9899988174438477,2.09999942779541,3.093749523162842,3.3199996948242188,4.459999084472656,1,0.13584709264643546,1.5714275334149694,28.489999771118164,1.662067985761979,28.7549991607666,1.439711707032021,28.684999465942386,0.13584709264643546
2757,2010-09-01,30.315000534057614,30.4950008392334,28.875,29.05500030517578,5095835.0,0.04390494415751012,1.0,1.1886779212086063,42.405916269921725,25.74973028645104,-0.7133436481022315,1.0063838270797376,1.3512942126971126,2.994928369462915,24.232381383263785,1.6200008392333984,-1.7736023517281154,-0.5412496566772482,-4.0306144346768455,2.9481151213223455,-2.285932045677047,1.2034327323225504,-2.5050010681152273,93.29608144836224,62.26567119056948,1.744682388999797,9,-0.8150005340576136,0.8249998092651403,1.9574990272522008,1.8775005340576207,2.85000038146973,2,0.07784920539096096,1.1965843734105415,29.040000915527344,1.5714275334149694,28.489999771118164,1.662067985761979,28.7549991607666,0.07784920539096096
2758,2010-09-02,30.6200008392334,31.03000068664551,29.95499992370605,30.35000038146973,2903524.0,0.010061035784351358,-1.028300698520547,0.21428603866467233,47.790056704121696,28.185039905811166,-1.1897000204437838,0.46865835138358847,1.0104826996468894,2.606744074896959,25.614497238963573,1.0750007629394602,-1.9031738751699976,-0.07324934005737305,-3.259264189338701,3.112765509223955,-1.6662567646980335,1.519758084583291,-2.810001373291012,87.26709031114638,50.687874166659135,1.593007424640664,9,-1.2000007629394496,0.5199995040893555,1.4137492179870605,1.572500228881836,2.729997634887688,3,0.06564337602193748,1.0,30.315000534057614,1.1965843734105415,29.040000915527344,1.5714275334149694,28.489999771118164,0.06564337602193748
2759,2010-09-03,31.51000022888184,31.86000061035156,30.51000022888184,30.76499938964844,4873107.0,0.02906594922453709,-1.1513964688949871,2.7592576894276912,53.07263151887731,31.042573223483153,-2.084968648039098,-0.5711237862357663,0.11007225870939763,1.645156580507038,26.99675078163468,1.3500003814697195,-2.0183524740355416,0.8932500839233448,-2.124541962369289,3.911042130215975,-0.6156459392229685,2.4021461070696617,-3.5712007141113276,91.35801771431898,49.72854357742407,1.5088960231463158,9,-1.6750001907348668,-0.3699998855590856,0.5312495231628382,0.6825008392333949,2.495000839233395,4,0.019834670222692363,-1.028300698520547,30.6200008392334,1.0,30.315000534057614,1.1965843734105415,29.040000915527344,0.019834670222692363
2760,2010-09-06,31.5,31.75,31.29999923706055,31.71500015258789,1392585.0,-0.00031736682986993614,2.1579017815314763,-0.2885904837491519,46.76966886601142,33.67184064045926,-2.1234793201600084,-0.7906834162823344,0.08386259226149662,1.5863763613244473,28.453703023328664,0.4500007629394496,-2.0401594509354695,1.00324993133545,-1.6313764688076589,3.6378763314785587,-0.3140632687361027,2.3205631314070025,-3.325928419494627,91.11109855244061,49.74529955496088,1.3173132000715542,9,-1.6649999618530273,-0.3599996566772461,0.6312499046325684,0.6925010681152344,2.575000762939446,0,0.0031746152847533793,-1.1513964688949871,31.51000022888184,-1.028300698520547,30.6200008392334,1.0,30.315000534057614,0.0031746152847533793
2761,2010-09-07,31.045000076293945,31.46999931335449,30.809999465942386,31.364999771118164,2034543.0,-0.014444442022414461,1.4905711982495604,1.4883696172885506,43.96040167383403,36.032971815189185,-1.4984092048762605,-0.5119678125237428,0.5483608222656784,1.9555998570646977,29.498442610797483,0.6900005340576136,-1.8966429283323833,0.6435000419616692,-1.7438197498891128,3.0308198338124512,-0.55015985396372,1.8371599378870584,-2.6497727539978015,72.69680511182118,34.95214391093754,1.1936598959253901,9,-1.2100000381469727,0.0950002670288086,1.182499885559082,1.147500991821289,3.4950008392333984,1,0.0545982154294522,2.1579017815314763,31.5,-1.1513964688949871,31.51000022888184,-1.028300698520547,30.6200008392334,0.0545982154294522
2762,2010-09-08,31.540000915527344,31.670000076293945,30.53000068664551,30.899999618530273,2375974.0,0.015944623547009762,1.5333330507630378,-2.000005960470162,54.44839761028952,39.34218346712522,-1.7450235043436741,-1.0634618314269204,0.0752536241565025,1.384334755750011,29.57872478640327,1.139999389648434,-1.7638044418400831,1.1397508621215806,-1.2450287079742708,3.524530432217432,-0.05263892292634509,2.3321406471695063,-2.9368871959478753,83.2021218119507,41.41341487666325,1.1923897850479261,9,-1.705000877380371,-0.40000057220458984,0.6874990463256836,0.6525001525878906,3.4199981689453125,2,0.062143279251071215,1.4905711982495604,31.045000076293945,2.1579017815314763,31.5,-1.1513964688949871,31.51000022888184,0.062143279251071215
2763,2010-09-09,32.11999893188477,32.290000915527344,31.149999618530273,31.45000076293945,2901923.0,0.018389283434417703,1.257423536254655,1.04687001743434,64.44768645695783,44.60966675930613,-1.996476339936848,-1.676239421514488,-0.4508365099966447,0.736498862804531,29.205101546563494,1.1400012969970703,-1.4068426042474371,1.6859989166259837,-0.7787986210626343,4.150796454314602,0.4536001477816747,2.9183976854702927,-3.3214719988589785,90.44933044588046,42.604350426963286,1.2323987688443085,9,-2.0699987411499094,-0.9799985885620188,0.5237517356872488,0.07250213623046164,2.9449996948242116,3,0.03253430941447588,1.5333330507630378,31.540000915527344,1.4905711982495604,31.045000076293945,2.1579017815314763,31.5,0.03253430941447588
2764,2010-09-10,31.84000015258789,32.25,31.75,31.959999084472656,1646082.0,-0.00871727237260067,-2.3333418104599266,-0.17910337288482714,60.581820562694304,49.26545179659864,-1.3777332956679231,-1.3969817839089096,-0.11520341743511864,0.9071435643093366,28.64408236311291,0.5,-1.0071344379877658,1.3610001564025893,-1.1745420436430152,3.896542356448194,0.09322905637978707,2.6287712564253916,-2.7621553009619717,74.43177815804327,21.96514534365523,1.267771100022802,9,-1.7899999618530273,-0.6999998092651367,0.815000057220459,0.5425004959106516,3.1850013732910156,4,0.04742457017263768,1.257423536254655,32.11999893188477,1.5333330507630378,31.540000915527344,1.4905711982495604,31.045000076293945,0.04742457017263768
2765,2010-09-13,32.259998321533196,32.43000030517578,32.084999084472656,32.28499984741211,1768328.0,0.013190897202654872,1.1904669637667118,0.20834790348735935,78.1756238400206,54.628022611414266,-1.3485309639880292,-1.8118182634931088,-0.47515173162551605,0.3736945692372231,27.847535716009425,0.5900001525878906,-0.6055749153650574,1.7187483787536557,-0.9307713889376004,4.368268146444912,0.3939884949080259,3.0435082625992855,-2.925180984795162,91.05252538028988,32.19314531893367,1.3247598838456287,9,-1.6074981689453054,-1.3749990463256765,0.5337519645690989,0.12250232696534624,2.2350006103515767,0,0.05409184244802856,-2.3333418104599266,31.84000015258789,1.257423536254655,32.11999893188477,1.5333330507630378,31.540000915527344,0.05409184244802856
2766,2010-09-14,32.165000915527344,32.439998626708984,31.82999992370605,32.36999893188477,2046019.0,-0.002944743054820398,2.5362509536815074,8.199420201401677,79.18829868257728,58.71495399059822,-0.8533770955431379,-1.792581769935115,-0.34559940083484264,0.3838745146672409,27.94109358963143,0.6099987030029332,-0.12929450416469024,1.613500881195069,-1.0606011541763962,4.287602916566538,0.27644986350933465,2.9505518988808035,-2.5206652819455364,85.60219854621927,20.12230143490315,1.3370510176857344,9,-0.9675016403198242,-1.3700017929077148,0.6287493705749512,0.2174997329711985,2.9199981689453125,1,0.059381308659937515,1.1904669637667118,32.259998321533196,-2.3333418104599266,31.84000015258789,1.257423536254655,32.11999893188477,0.059381308659937515
2767,2010-09-15,32.165000915527344,32.564998626708984,31.934999465942386,32.150001525878906,2099786.0,0.0,-1.8314345720286607,-0.07316846238299678,80.58001572139932,62.35828277029573,-0.6295625394517117,-1.8724368962315516,-0.31903628181034804,0.3171170636432237,28.18507925488713,0.629999160766598,0.3617479694476913,1.6032507896423347,-1.0950456431318472,4.301547222416513,0.25410257325524555,2.952399006029424,-2.1851857227702745,71.73159070291575,-0.15290305841719487,1.3491482163870896,9,-0.6275014877319336,-1.8325014114379883,0.6312494277954102,0.2174997329711985,3.4949989318847656,2,0.07383802059379052,2.5362509536815074,32.165000915527344,1.1904669637667118,32.259998321533196,-2.3333418104599266,31.84000015258789,0.07383802059379052
2768,2010-09-16,31.28000068664551,32.24499893188477,31.2450008392334,32.165000915527344,2736570.0,-0.027514385316078305,-1.094237010555343,-59.00241607324493,69.40817888338627,64.17334358857451,0.4010822441021844,-1.0104985283099168,0.5592572924410995,1.1082995973885623,28.149557899564336,0.9999980926513743,0.704754930530477,0.7000005722045941,-2.0132516535174965,3.4132527979266847,-0.6566255406564494,2.0566266850656376,-0.9382598131351756,2.651508036164816,-71.98862961991624,1.3566261128610444,9,0.26749897003173473,-1.0925016403198278,1.3124999999999964,1.102499961853031,3.3249988555908168,3,0.11764700502063152,-1.8314345720286607,32.165000915527344,2.5362509536815074,32.165000915527344,1.1904669637667118,32.259998321533196,0.11764700502063152
2769,2010-09-17,31.6299991607666,32.150001525878906,31.309999465942386,31.604999542236328,6229163.0,0.011189209285104473,-1.7317150327040831,-0.02824814922574608,73.82399811985573,67.17938017233499,0.07810976939166281,-1.310742834410604,0.21615231307101368,0.673629562662704,27.558641500410356,0.8700008392333949,0.8969335884224563,0.9757491111755385,-1.7684798968534707,3.719978119204548,-0.3963653928389661,2.347863615190043,-0.9770022018084532,29.16658839781001,-49.809681776143755,1.3721145040145055,9,-0.08249950408935547,-1.442500114440918,0.9900012016296387,0.7525014877319407,3.180002212524414,4,0.10859941691693464,-1.094237010555343,31.28000068664551,-1.8314345720286607,32.165000915527344,2.5362509536815074,32.165000915527344,0.10859941691693464
2770,2010-09-20,32.29499053955078,32.35499954223633,31.70000076293945,31.899999618530273,2107112.0,0.021024071970543234,1.543640491383762,15.799877927824827,74.2729156935513,70.5474372856369,-0.5165765368104189,-1.9239475647481186,-0.44826088661285723,-0.07063099003378426,26.85061206788687,0.7250003814697266,1.0475183893829403,1.545240974426271,-1.2909312707517628,4.381413219604301,0.12715485183725406,2.963327097015288,-1.3743133471075168,79.54480759588417,0.6534539331292564,1.4180861225890153,9,-0.7474908828735352,-2.1074914932250977,0.260009765625,0.08751010894776101,2.165008544921875,0,0.08453357442494847,-1.7317150327040831,31.6299991607666,-1.094237010555343,31.28000068664551,-1.8314345720286607,32.165000915527344,0.08453357442494847
2771,2010-09-21,32.90999984741211,33.22999954223633,32.009998321533196,32.169998168945305,3292838.0,0.019043489333373298,-1.3018861134402953,1.873465031942806,71.46404099053521,72.43806432788642,-0.9378383699393105,-2.3478410734032735,-1.0768107171783434,-0.7331576259910335,24.933895644829974,1.220001220703132,1.1065140258220652,1.9625002861022942,-0.8981897505455763,4.823190322750165,0.5321552677783572,3.3928453044262277,-1.759117654171643,83.87909803970555,6.528537868514718,1.430345018323935,9,-0.7200002670288086,-2.390000343322754,-0.40999937057495117,-0.5274991989135671,1.0600013732910156,1,0.0481616253971906,1.543640491383762,32.29499053955078,-1.7317150327040831,31.6299991607666,-1.094237010555343,31.28000068664551,0.0481616253971906
2772,2010-09-22,32.30500030517578,33.150001525878906,32.174999237060554,33.150001525878906,2533277.0,-0.018383456245561258,1.3076943912744965,-1.141890951455499,63.27818498329978,72.3081197197022,-0.2379330509069817,-1.544814135460232,-0.4915326991116338,-0.15652348214472056,22.808647223222522,0.9750022888183523,1.2181157616742837,1.181500720977784,-1.5491723656359682,3.9121738075915395,-0.1838358223290939,2.5468372642846617,-0.8214593360959768,53.40051176551416,-21.75813915226751,1.3653365433068774,9,-0.06750011444091797,-1.7850008010864258,0.19500017166137695,0.07750034332276101,1.7649993896484375,2,0.08605475168039156,-1.3018861134402953,32.90999984741211,1.543640491383762,32.29499053955078,-1.7317150327040831,31.6299991607666,0.08605475168039156
2773,2010-09-23,31.97500038146973,32.89500045776367,31.45000076293945,32.639999389648445,2277472.0,-0.010215134517524871,1.4595715530997584,0.7869799378814734,54.01902141838352,71.57891981477879,0.07748410597724487,-1.007344967721604,-0.17276154903523278,0.14945066712670396,20.830384612904243,1.4449996948242223,1.3946418377341274,0.6870007514953649,-1.811685182439458,3.1856866854301877,-0.5623422154720465,1.9363437184627763,1.254999160766598,34.63546297409291,-36.884752557478926,1.249342966967411,9,0.26249980926513317,-1.4550008773803746,0.5250000953674281,0.40750026702881215,1.5850009918212855,3,0.11524626808379712,1.3076943912744965,32.30500030517578,-1.3018861134402953,32.90999984741211,1.543640491383762,32.29499053955078,0.11524626808379712
2774,2010-09-24,32.59000015258789,32.720001220703125,31.70000076293945,31.94499969482422,2383711.0,0.019233769000189582,1.2541381970232879,-0.9699269470043057,58.52896367854301,69.3959575746146,-0.46929107142808846,-1.3916557881789373,-0.763061077518028,-0.4823306647843282,18.515423211139524,1.0200004577636754,1.4640769307888846,1.110250473022461,-1.146904302661838,3.3674052487067634,-0.01832691481968851,2.2388278608646104,0.6043994140624989,64.04495345208916,-4.790720140432271,1.1285773878421506,9,-0.35249996185302734,-2.070000648498535,-0.2175002098083496,-0.20749950408934836,1.2099990844726634,4,0.06182876281724825,1.4595715530997584,31.97500038146973,1.3076943912744965,32.30500030517578,-1.3018861134402953,32.90999984741211,0.06182876281724825
2775,2010-09-27,32.94499969482422,33.30500030517578,32.799999237060554,32.85499954223633,2082573.0,0.010892897839036575,-4.049991416964182,0.1395350212617472,65.10335630140034,67.83096397670604,-0.8011546918761638,-1.4712150884509612,-1.081956052010355,-0.8815973885990189,15.848282820656735,0.7150001525878906,1.4189053708663586,1.2425000190734856,-0.616535008640362,3.1015350467873297,0.31298250521656,2.1720175329304077,-1.4949989318847692,80.59295422156512,11.73983106731096,0.9295175138569227,9,-0.6699991226196289,-2.3874998092651367,-0.9074993133544922,-0.5624990463256765,1.3100013732910156,0,0.05660955215488417,1.2541381970232879,32.59000015258789,1.4595715530997584,31.97500038146973,1.3076943912744965,32.30500030517578,0.05660955215488417
2776,2010-09-28,32.985000610351555,33.18000030517578,32.28499984741211,32.889999389648445,2049259.0,0.0012141725875816078,2.6907188925593832,1.0555673292924288,62.38219203874455,65.80898356752219,-0.7963512098847971,-1.2653899798277415,-1.0778731922807196,-0.9707925711391638,12.952797550199271,0.8950004577636719,1.4302085465280143,1.0852509498596135,-0.37969461997324316,2.5501965196924736,0.3527781649431816,1.8177237347760418,-1.4978998565673791,82.74933834008154,15.062250779460243,0.7324727849164298,9,-0.7100000381469656,-2.4275007247924734,-1.1787500381469656,-0.6024999618530131,1.2200012207031392,1,0.04471724865326232,-4.049991416964182,32.94499969482422,1.2541381970232879,32.59000015258789,1.4595715530997584,31.97500038146973,0.04471724865326232
2777,2010-09-29,32.674999237060554,33.529998779296875,32.59999847412109,33.209999084472656,1713406.0,-0.00939825276806927,-1.7153239144840904,-5.631504979120588,54.986530301680155,64.20657816955483,-0.4541583153268718,-0.8111037823243663,-0.7382482086489901,-0.7190735636634642,11.485397503393205,0.9300003051757884,1.2880005206316554,0.657249641418467,-0.6409202161359175,1.9554194989728515,0.008164712641274718,1.3063345701956592,-1.1515404922485466,58.89421357556726,-5.669318491073675,0.6490849287771924,9,-0.2550001144409251,-2.005000114440925,-1.758749008178718,-0.9024982452392614,3.0149993896484304,2,0.039632808381943496,2.6907188925593832,32.985000610351555,-4.049991416964182,32.94499969482422,1.2541381970232879,32.59000015258789,0.039632808381943496
2778,2010-09-30,32.630001068115234,33.25,32.15999984741211,32.360000610351555,2323407.0,-0.0013771436877122456,-2.2537221656029196,-0.5046738967678653,57.410898451646396,62.38290042864269,-0.2207369175148699,-0.6406468123815401,-0.7006121958001188,-0.7246686946494805,10.649199627324686,1.0900001525878906,1.1425409416537065,0.5117514610290499,-0.6329442129887468,1.6564471350468466,-0.06059637597984846,1.0840992980379482,-1.0262807219238326,50.819743893872186,-11.979344310055296,0.572347837008899,9,-0.1400012969970703,-1.9600019454956055,-1.8212509155273438,-0.9650001525878871,3.704998016357422,3,0.04413112410578779,-1.7153239144840904,32.674999237060554,2.6907188925593832,32.985000610351555,-4.049991416964182,32.94499969482422,0.04413112410578779
2779,2010-10-01,32.13499069213867,33.139999389648445,32.014999389648445,32.775001525878906,2180221.0,-0.015170406367539746,-1.5568372455946833,-2.370406476497204,48.843594068699815,59.55742024810364,0.39497557856055465,-0.10162324844914394,-0.23353602159932763,-0.25618025858147675,10.616122023846536,1.125,0.9735799891703678,-0.014508438110354405,-1.1228349326559979,1.0938180564352926,-0.5686716853831797,0.5396548091624673,-0.45421920862305143,7.920221176991521,-49.185640726021134,0.5541632472728234,10,0.3550090789794922,-1.464991569519043,-1.3262405395507812,-0.4699897766113246,4.430007934570305,4,0.04434451824817076,-2.2537221656029196,32.630001068115234,-1.7153239144840904,32.674999237060554,2.6907188925593832,32.985000610351555,0.04434451824817076
2780,2010-10-04,31.60000038146973,32.15999984741211,31.46500015258789,32.09999847412109,1885351.0,-0.016648217383794628,1.2419314647494764,0.7812337952614943,45.166804102382706,56.63550503830892,0.9174988864256299,0.46508828501032085,0.253187519604527,0.25936643748105226,10.75546575836992,0.6949996948242188,0.9155349155148436,-0.5544987678527811,-1.6513306590963346,0.5423331233907724,-1.1029147134745578,-0.0060828222310043145,1.9299983978271449,6.537545697887031,-45.02369838748442,0.5484159456217765,10,0.889999389648434,-0.9300012588501012,-0.8987503051757848,-0.042499542236328125,5.519998550415043,0,0.06962021610863345,-1.5568372455946833,32.13499069213867,-2.2537221656029196,32.630001068115234,-1.7153239144840904,32.674999237060554,0.06962021610863345
2781,2010-10-05,32.740001678466804,32.939998626708984,31.45499992370605,31.55500030517578,3044594.0,0.03607598997579675,-1.1443991516787337,-2.370011787459581,54.115967878995804,55.61748091560848,-0.2784327642703417,-0.5706756497247696,-0.9271808536512047,-0.9087357682799748,10.226999048915674,1.4849987030029332,0.8235940756900995,0.5007524490356516,-0.4921289967782485,1.4936338948495518,0.004311726128705118,0.9971931719426017,0.7486971282958947,61.9278295647478,12.384369472863,0.49644072290694946,10,-0.2500019073486399,-2.070002555847175,-2.0387516021728587,-1.182500839233402,3.999999999999993,1,0.046273650335358685,1.2419314647494764,31.60000038146973,-1.5568372455946833,32.13499069213867,-2.2537221656029196,32.630001068115234,0.046273650335358685
2782,2010-10-06,33.5,33.65999984741211,32.950000762939446,33.009998321533196,3476513.0,0.023213142412055854,-1.3278780791334654,0.41350304692555423,66.18075607202888,56.96878476601352,-0.9511138517348385,-1.239875989142405,-1.710520707658091,-1.666993873110357,9.368868208159634,0.9199981689453054,0.6936815255644149,1.1627508163452163,0.07782259497142263,2.24767903771901,0.6202867056583159,1.705214927032113,-2.045000076293949,92.74377084135271,35.729258737474595,0.5424641106868969,10,-0.942500114440918,-2.2325000762939453,-2.9149999618530273,-2.0549993515014577,2.2750015258789062,2,0.02104483077775199,-1.1443991516787337,32.740001678466804,1.2419314647494764,31.60000038146973,-1.5568372455946833,32.13499069213867,0.02104483077775199
2783,2010-10-07,33.165000915527344,33.52000045776367,32.915000915527344,33.49499893188477,2677727.0,-0.00999997267082553,2.18419916679215,-0.673463032596092,61.21257785786759,57.266964119271805,-0.4800431185923131,-0.8670267730356329,-1.408072494547124,-1.3192514958521002,9.072090064631558,0.6049995422363281,0.5463405634683411,0.7755016326904283,-0.3646232650583201,1.915626530439173,0.20543918381605408,1.3455640815648024,-1.7100009918212926,77.55106807202084,16.31115090673857,0.5700624488743731,10,-0.6075010299682617,-1.3575010299682617,-2.845000743865967,-1.7900018692016602,2.404998779296875,3,0.07613440800477944,-1.3278780791334654,33.5,-1.1443991516787337,32.740001678466804,1.2419314647494764,31.60000038146973,0.07613440800477944
2784,2010-10-08,33.34999847412109,33.439998626708984,32.61999893188477,33.110000610351555,2198190.0,0.005578095989351439,2.9047774750225406,-0.7272706254984989,58.287564996631794,56.50965397429752,-0.6100510923934479,-0.9835245746954087,-1.6038328093696315,-1.4830355860062312,8.736446580408186,0.8199996948242116,0.5026307385939006,0.8849992752075124,-0.3009764387958853,2.07097498921091,0.2920114182058171,1.4779871322092113,-1.8508985519409151,85.94098031668014,25.90048457756447,0.5929878570016986,10,-0.7924985885620046,-1.264998435974114,-3.069998264312737,-2.2099981307983327,2.7350006103515696,4,0.08950526977288686,2.18419916679215,33.165000915527344,-1.3278780791334654,33.5,-1.1443991516787337,32.740001678466804,0.08950526977288686
2785,2010-10-11,34.005001068115234,34.005001068115234,33.400001525878906,33.5,2086746.0,0.0196402585895894,1.3960327232348564,2.1041898464570683,58.548020526112694,56.08363491733843,-1.228019363384412,-1.582213869540709,-2.299121311357471,-2.1177503476855932,8.67977470939169,0.6550025939941477,0.58153051369964,1.45275173187256,0.08712975746968965,2.818373706275427,0.7699407446711248,2.135562719073995,-2.4626831474304254,100.0,41.19967721768188,0.6828109872014342,10,-1.2750005722045898,-1.7375001907348633,-3.517500877380371,-2.8650007247924805,1.0049972534179616,0,0.07528297245060589,2.9047774750225406,33.34999847412109,2.18419916679215,33.165000915527344,-1.3278780791334654,33.5,0.07528297245060589
2786,2010-10-12,34.075000762939446,34.200000762939446,33.389999389648445,33.740001678466804,2248907.0,0.002058511766666271,1.7692397981141859,0.6633631206423504,65.07666763063068,57.20476128722182,-1.2596032914936757,-1.5829426663589672,-2.4121643135370974,-2.142100130966103,8.464742155779627,0.8100013732910014,0.585364622668294,1.4272514343261662,-0.08374625893355159,2.938249127585884,0.6717525876963037,2.182750280956025,-2.4341755163574206,92.08861676340206,31.258364785225254,0.7554988466298592,10,-1.2475004196166992,-1.7100000381469656,-3.5875005722045827,-2.935000419616692,1.6499900817871165,1,0.08936164639083799,1.3960327232348564,34.005001068115234,2.9047774750225406,33.34999847412109,2.18419916679215,33.165000915527344,0.08936164639083799
2787,2010-10-13,34.540000915527344,34.990001678466804,34.264999389648445,34.264999389648445,2249343.0,0.01364637247766809,-4.272714662228044,0.8209023207087521,71.35720976295835,58.75435143292315,-1.6005465112298083,-1.9614556498145532,-2.9155306667956005,-2.572254227021581,8.619203155938127,0.915000915527358,0.5266606157882734,1.7735015869140653,0.06221826263655572,3.484784911191575,0.917859924775307,2.62914324905282,-2.7456251379638736,81.012648040664,16.172093267447934,0.8556416621387553,10,-1.317500114440918,-1.7799997329711843,-4.0525007247924805,-3.40000057220459,2.30999755859375,2,0.06369428791620124,1.7692397981141859,34.075000762939446,1.3960327232348564,34.005001068115234,2.9047774750225406,33.34999847412109,0.06369428791620124
2788,2010-10-14,34.959999084472656,35.779998779296875,34.799999237060554,35.599998474121094,3878106.0,0.012159761372690259,-1.0416676600783756,-2.327257594673385,70.3958685695077,61.149048599679574,-1.8498035082075504,-2.204655601083253,-3.3694833238390665,-2.9689008814838758,8.403388693902484,1.2399978637695312,0.5057278077229057,2.0094998359680147,0.18366338847351926,3.83533628346251,1.096581612220767,2.9224180597152625,-2.9099732348369187,74.05064131582913,8.733146412462261,0.912918223747247,10,-1.3424997329711914,-1.494999885559082,-4.472498893737793,-3.8199987411499023,2.44000244140625,3,0.02331242742418227,-4.272714662228044,34.540000915527344,1.7692397981141859,34.075000762939446,1.3960327232348564,34.005001068115234,0.02331242742418227
2789,2010-10-15,35.064998626708984,35.29999923706055,34.775001525878906,35.290000915527344,2639516.0,0.003003419479005842,3.2857142857142856,0.35156641155854373,69.06474696745163,63.804375584687236,-1.6712198985037787,-2.1493154139623485,-3.480837459666713,-3.0469070339898323,8.165442069136805,0.5249977111816406,0.572644827447192,1.9427494049072251,-0.002414641964762154,3.8879134517792124,0.9701673814712279,2.9153314283432223,-2.6419754841071352,70.08366798398775,6.421711297430448,0.9725820234359939,10,-1.4474992752075195,-1.5524988174438477,-4.469998359680176,-3.9249982833862305,1.845001220703125,4,0.014401856206849306,-1.0416676600783756,34.959999084472656,-4.272714662228044,34.540000915527344,1.7692397981141859,34.075000762939446,0.014401856206849306
2790,2010-10-18,35.025001525878906,35.20000076293945,34.720001220703125,34.935001373291016,1652284.0,-0.0011406559930566829,1.181822910796494,-0.3999966091924792,68.34535261632963,65.38541833327989,-1.2228946488215868,-1.9966767270742736,-3.475515372009845,-2.979396056970131,8.13467698667607,0.4799995422363281,0.6381519831372415,1.766251754760745,-0.31301235888716405,3.8455158684086506,0.7266196979367905,2.8058838115846996,-2.2662808196075517,68.41014869342585,6.866737078710358,1.0396320568239534,10,-0.8250026702880859,-1.5125017166137695,-4.430001258850098,-3.8850011825561523,0.9749984741210938,0,0.03026402605037859,3.2857142857142856,35.064998626708984,-1.0416676600783756,34.959999084472656,-4.272714662228044,34.540000915527344,0.03026402605037859
2791,2010-10-19,34.49499893188477,35.36999893188477,34.365001678466804,35.095001220703125,2277951.0,-0.015132121938739362,-1.3372116233372016,-6.666680795151025,65.74395571251415,65.33688496000048,-0.46686109919713914,-1.414356380885046,-2.956435341653517,-2.42508140279147,8.907195169427181,1.0049972534179688,0.7992293183412116,1.1569992065429773,-0.9861384750752293,3.3001368881611874,0.08543036573387042,2.228568047352084,-1.434150418310864,15.181494052595074,-44.768017433730364,1.0715688408091046,10,-0.2950000762939524,-0.982499122619636,-3.7262492179870677,-3.354998588562019,1.9000015258788991,1,0.014929682724889037,1.181822910796494,35.025001525878906,3.2857142857142856,35.064998626708984,-1.0416676600783756,34.959999084472656,0.014929682724889037
2792,2010-10-20,35.084999084472656,35.09999847412109,34.200000762939446,34.264999389648445,2149435.0,0.017103933058612908,1.1176454748633793,-1.3666609446426004,69.40710830729896,66.24738834327061,-0.9033856948476,-1.881892947492716,-3.5060778760584626,-2.9847766083794767,9.650478684990295,0.8999977111816406,1.0652658911614523,1.607999420166017,-0.6122630171129799,3.8282618574450105,0.4978682015265221,2.718130638805512,-1.752235544326453,56.01262231793871,-4.881408701224039,1.1101312186394972,10,-0.8850002288818359,-1.5724992752075195,-4.088749885559082,-3.9449987411499023,1.209991455078125,2,0.01824117933459335,-1.3372116233372016,34.49499893188477,1.181822910796494,35.025001525878906,3.2857142857142856,35.064998626708984,0.01824117933459335
2793,2010-10-21,35.65999984741211,35.779998779296875,34.799999237060554,35.04499053955078,2645363.0,0.01638879230280299,1.2923773618577923,0.7500116301789251,77.51769028408691,68.38406893076564,-1.2150247505167755,-2.2837571947438633,-4.02933879746384,-3.535960304219408,9.943603108378523,0.979999542236321,1.2130126879274528,1.9987502098083496,-0.306665018459249,4.304165438075948,0.8460425956745539,3.1514578239421454,-2.082512783350836,92.40512135822712,23.785373429682693,1.1527076141337989,10,-1.0750007629394531,-2.1475000381469727,-4.725000381469727,-4.5199995040893555,0.33499908447266336,3,0.03337068513182695,1.1176454748633793,35.084999084472656,-1.3372116233372016,34.49499893188477,1.181822910796494,35.025001525878906,0.03337068513182695
2794,2010-10-22,34.60499954223633,35.5,34.549999237060554,35.46500015258789,3861839.0,-0.029584977837635695,1.043011723012036,-1.398353812468599,71.69675320937355,69.84503922890572,0.04103399440832334,-1.1278853332623413,-2.917510959924762,-2.442358452868504,10.142510846096183,1.1100006103515554,1.1886049907854286,0.8429999351501465,-1.4413191192678738,3.1273189895681632,-0.29915959205886367,1.9851594623591566,-0.8072613066514975,25.632866314008258,-48.739720384617584,1.142159527209009,10,-0.020000457763671875,-1.0600004196166992,-3.7375001907348633,-3.464999198913574,0.38000106811522727,4,0.08076873343781443,1.2923773618577923,35.65999984741211,1.1176454748633793,35.084999084472656,-1.3372116233372016,34.49499893188477,0.08076873343781443
2795,2010-10-25,34.810001373291016,34.97999954223633,34.61999893188477,34.970001220703125,1920967.0,0.0059240524134229755,3.0000847727031106,0.18604620216106882,67.27880161147135,70.08972078233248,-0.04220871469933485,-1.2500949923171376,-3.0645492660039686,-2.606615923811603,11.002780529581921,0.375,1.2450737814605688,0.954751682281497,-1.3413753364217342,3.250878700984728,-0.19331182707011862,2.1028151916331126,-0.8140370833349806,38.60768203734089,-35.79664375071114,1.1480635093516147,10,0.17999839782714844,-1.1950016021728516,-3.942502021789551,-3.6700010299682617,-0.295001983642571,0,0.06032744588549144,1.043011723012036,34.60499954223633,1.2923773618577923,35.65999984741211,1.1176454748633793,35.084999084472656,0.06032744588549144
2796,2010-10-26,34.459999084472656,34.974990844726555,33.799999237060554,34.950000762939446,3039229.0,-0.010054647371743775,3.3519671077264963,3.06251341105782,58.60213951122671,68.67249075436229,0.41141326710801707,-0.8262878837282983,-2.6899202526656225,-2.2154949827351516,11.06128666090612,1.1749916076660014,1.3205103586847997,0.5309994697570772,-1.7420719024599691,2.804070841974127,-0.6055362163514459,1.6675351558656004,1.3199996948242188,33.333333333333094,-37.150404887871396,1.1365356861085243,10,0.3299999237060547,-0.8449993133544922,-3.5924997329711914,-3.3199987411499023,0.6150016784667898,1,0.04468952282187533,3.0000847727031106,34.810001373291016,1.043011723012036,34.60499954223633,1.2923773618577923,35.65999984741211,0.04468952282187533
2797,2010-10-27,33.970001220703125,34.46500015258789,33.810001373291016,34.30500030517578,2150352.0,-0.014219323180142518,1.0,0.6836692590949177,57.0183105449263,67.18609541829768,0.9074855510688451,-0.2469590050981907,-2.1804817326523285,-1.683936244059474,11.504124358825548,0.654998779296875,1.3401799314003142,-0.0237484931945815,-2.218856289507869,2.1713593031187095,-1.1213023913512288,1.0738054049620658,1.770397567749022,8.585960754847518,-58.483803398569734,1.0975538981566453,10,0.8199977874755859,-0.35500144958496094,-2.615001678466797,-2.830000877380371,2.434997558593757,2,0.07138649249098705,3.3519671077264963,34.459999084472656,3.0000847727031106,34.810001373291016,1.043011723012036,34.60499954223633,0.07138649249098705
2798,2010-10-28,34.06999969482422,34.53499984741211,34.040000915527344,34.110000610351555,1685197.0,0.002943728893955777,-8.900129701686122,0.11940604431891112,56.371690497828055,65.77575581056172,0.7464626980305624,-0.2461660557441121,-2.225788166786458,-1.772027319125442,11.573793145331656,0.5649986267089844,1.318330657465843,0.004250049591064453,-2.0948821278018386,2.1033822269839675,-1.045316039105387,1.053816138287516,1.6315911026000975,15.88237274063401,-46.78441903836364,1.0495660886964522,10,0.7199993133544922,-0.4549999237060547,-2.6912498474121094,-2.929999351501465,2.8349990844726634,3,0.06530645332129459,1.0,33.970001220703125,3.3519671077264963,34.459999084472656,3.0000847727031106,34.810001373291016,0.06530645332129459
2799,2010-10-29,33.560001373291016,34.110000610351555,33.46500015258789,34.005001068115234,2018852.0,-0.014969131966581117,-1.031490670543405,11.124737745567492,45.95822055544236,63.28829669268537,1.140457808545861,0.39638730225873786,-1.6410731849302067,-1.2637442017454958,11.358167613464296,0.6450004577636648,1.1982963498467072,-0.5769988059997573,-2.4885486827579655,1.334551070758451,-1.5327737443788578,0.37877613237934327,2.1035575929260233,6.270710163465509,-49.53909536135955,0.9557749383791029,10,1.0624980926513672,0.05749797821044922,-2.1812515258789062,-2.4200010299682617,3.3149986267089844,4,0.07255653930132633,-8.900129701686122,34.06999969482422,1.0,33.970001220703125,3.3519671077264963,34.459999084472656,0.07255653930132633
2800,2010-11-01,33.799999237060554,34.139999389648445,33.490001678466804,33.939998626708984,1711373.0,0.0071513067326791635,1.4073948487545107,0.314605585749294,47.57707711273914,61.26975462604371,0.7916722988929479,0.3474737478767622,-1.809762190236988,-1.516932605574354,10.619488535363866,0.6499977111816406,1.0569015403939304,-0.4470008850097571,-1.9543031692617205,1.0603013992422063,-1.2006520271357388,0.3066502571162246,1.7756173766113221,22.185506587341262,-27.83585611558554,0.7536511421259824,11,0.8225002288818288,-0.18249988555908914,-2.4212493896484446,-2.6599988937378,4.635002136230462,0,0.03505921301890713,-1.031490670543405,33.560001373291016,-8.900129701686122,34.06999969482422,1.0,33.970001220703125,0.03505921301890713
2801,2010-11-02,34.255001068115234,34.389999389648445,33.61999893188477,33.674999237060554,1856318.0,0.013461592938611266,-1.2318774878372862,-4.142888283378906,47.48455434010417,58.8339152963554,0.3341903030223605,0.012428588144317132,-2.1405975306018092,-1.987243563953406,10.769278780814536,0.7700004577636719,0.9247913886748194,-0.0677490234375,-1.3980492970291607,1.2625512501541607,-0.7328991602333303,0.5974011133583303,1.2361908871132812,73.83188232190349,26.585181810303943,0.6651501367958311,11,0.36749839782714844,-0.6375017166137695,-2.8387508392333984,-3.1150007247924805,4.354999542236328,1,0.00759008359147928,1.4073948487545107,33.799999237060554,-1.031490670543405,33.560001373291016,-8.900129701686122,34.06999969482422,0.00759008359147928
2802,2010-11-03,34.205001831054695,34.90999984741211,34.09999847412109,34.485000610351555,2528206.0,-0.0014596186104656184,-2.3060909911873027,-0.48275499197598837,42.8706561425653,54.98424483618633,0.27517190886827336,0.12432720536006059,-1.9589723052481887,-1.9485288364747078,11.409036661677217,0.8100013732910227,0.7901841096172788,-0.15299835205077272,-1.4277049185507735,1.121708214449228,-0.7903516353007731,0.4843549311992277,1.2051424520681948,51.211199636746194,7.0511891889747815,0.637353283250001,11,0.2774982452392507,-0.5875024795532298,-2.7887516021728587,-3.0650014877319407,4.489997863769524,2,0.025434845353373925,-1.2318774878372862,34.255001068115234,1.4073948487545107,33.799999237060554,-1.031490670543405,33.560001373291016,0.025434845353373925
2803,2010-11-04,35.689998626708984,35.69499969482422,34.59999847412109,34.650001525878906,4137124.0,0.04341460944773479,1.0857181263646771,-3.7142915531337035,54.68165115069638,53.09367794077775,-1.3467468773129525,-1.2245892670184588,-3.289149672952135,-3.442277201129329,12.386971739213081,1.4899978637695241,0.740546676697754,1.2057485580444336,-0.07161359848781501,2.483110714576682,0.5670674797783093,1.844429636310558,-2.2249984741210938,99.77573680978342,56.46200734493822,0.6386810782661245,11,-1.1099987030029297,-2.0724992752075195,-4.1449995040893555,-4.5499982833862305,3.104991912841797,3,0.02003362790977592,-2.3060909911873027,34.205001831054695,-1.2318774878372862,34.255001068115234,1.4073948487545107,33.799999237060554,0.02003362790977592
2804,2010-11-05,36.334999084472656,36.49499893188477,35.70000076293945,35.79999923706055,3871217.0,0.018072302678122876,-1.1632697547684117,0.5144243642459166,58.99723748800051,52.173504149280994,-1.9227360059027134,-1.7228249530018687,-3.7709003445081777,-4.094123825459249,13.715904495376515,0.8050003051757884,0.6214803162618807,1.7014989852905273,0.2914903490669545,3.1115076215141,0.9964946671787445,2.4065033034023102,-2.825398941040042,94.67554097661393,52.28349982061259,0.705004318111786,11,-1.3549995422363281,-2.359999656677246,-4.75499963760376,-5.194998741149902,3.075000762939453,4,0.015687345787434248,1.0857181263646771,35.689998626708984,-2.3060909911873027,34.205001831054695,-1.2318774878372862,34.255001068115234,0.015687345787434248
2805,2010-11-08,36.56499862670898,36.81999969482422,36.099998474121094,36.34000015258789,2591376.0,0.0063299724241525634,-1.042551349479471,0.4205580155012096,64.82808711943176,52.86527610574822,-2.098264040351566,-1.8458394476957665,-3.8230685993979634,-4.342235811089878,14.876043605717582,0.720001220703125,0.3905855748194327,1.8034986495971594,0.18442894677361465,3.4225683524207042,0.9939637981853835,2.6130335010089354,-2.9359825317382757,92.03121852130425,44.28886639935554,0.8095348514117726,11,-1.4224987030029226,-2.4274988174438406,-4.984999179840081,-5.424998283386223,2.7050018310546946,0,0.00847809065866012,-1.1632697547684117,36.334999084472656,1.0857181263646771,35.689998626708984,-2.3060909911873027,34.205001831054695,0.00847809065866012
2806,2010-11-09,37.11999893188477,37.42499923706055,36.50500106811523,36.74499893188477,2913525.0,0.015178458252980587,-1.1520532543322135,1.6666779695500848,64.65083552630502,53.71333443701251,-2.499066587612795,-2.2778036974601648,-4.207852862774551,-4.8972161903933795,16.062495863557004,0.9199981689453196,0.2789547359739686,2.206249046325688,0.31003551773676463,4.102462574914611,1.2581422820312227,3.154355810620153,-3.2995238209228575,90.82706059573535,42.30784247024178,0.9481067642944627,11,-1.674999237060554,-2.679999351501472,-5.539999485015876,-5.979998588562019,1.690002441406243,1,0.03542571334172906,-1.042551349479471,36.56499862670898,-1.1632697547684117,36.334999084472656,1.0857181263646771,35.689998626708984,0.03542571334172906
2807,2010-11-10,36.7400016784668,37.40999984741211,36.400001525878906,36.93999862670898,2839977.0,-0.010236995268110616,-1.2954578951475166,-0.533325195312481,58.00002260563898,53.894260226769276,-1.8828224054239655,-1.8177332743351116,-3.6996490198976204,-4.504399315521155,16.556973598123164,1.0099983215332031,0.2018433211726034,1.7162517547607408,-0.33738324812764375,3.7698867576491253,0.6894342533165485,2.743069256204933,-2.631164637416994,75.75230535934445,31.430070796519914,1.026817501444191,11,-1.2950019836425781,-1.7175025939941406,-5.1600022315979,-5.600001335144043,1.9899978637695312,2,0.050898172195260605,-1.1520532543322135,37.11999893188477,-1.042551349479471,36.56499862670898,-1.1632697547684117,36.334999084472656,0.050898172195260605
2808,2010-11-11,35.775001525878906,36.875,35.584999084472656,36.7400016784668,3620467.0,-0.026265653470382788,1.089075728887063,4.8250743877319175,58.78380893957593,55.31932560278413,-0.7269836115897803,-0.8311584794281544,-2.624844897563989,-3.521442715351739,16.08658729578442,1.2900009155273438,0.19911003726335252,0.7105014801025362,-1.36997583332235,2.7909787935274224,-0.3297371766099033,1.7507401368149758,-1.4008715091482458,10.326218785309269,-34.85809714235977,1.0402386567124418,11,-0.3175010681152344,-0.75250244140625,-3.862501621246338,-4.635001182556152,2.9749984741210938,3,0.08162118922155859,-1.2954578951475166,36.7400016784668,-1.1520532543322135,37.11999893188477,-1.042551349479471,36.56499862670898,0.08162118922155859
2809,2010-11-12,35.56999969482422,36.03499984741211,34.90999984741211,35.220001220703125,2952442.0,-0.005730309498558461,-1.3195847097687587,-0.36269266194672073,55.70569977151884,56.22250589820409,-0.23119182390892234,-0.6180722852994762,-2.3388490460618385,-3.291670285285605,15.347060395711761,1.125,0.24497706054008006,0.4802495956420927,-1.6124752027273175,2.572974394011503,-0.566112803542616,1.5266119948268013,-0.9518001404671708,26.242545033156777,-18.95684090524924,1.0463623991847064,11,-0.0475006103515625,-0.5475006103515625,-3.3874998092651367,-4.429999351501465,3.7449989318847585,4,0.09066603520932359,1.089075728887063,35.775001525878906,-1.2954578951475166,36.7400016784668,-1.1520532543322135,37.11999893188477,0.09066603520932359
2810,2010-11-15,36.084999084472656,36.22499084472656,35.11999893188477,35.290000915527344,2339407.0,0.014478476077225633,1.0558339247693267,2.271433242506812,61.90478053579114,57.82475325328042,-0.4335724642082326,-1.1063086151105495,-2.7648777695236646,-3.791266965691115,14.695275192713556,1.1049919128417898,0.31204572431929023,0.942249107360837,-1.1967501452110554,3.0812483599327294,-0.1272505189251092,2.011748733646783,-1.2422555554993266,46.71966291112284,0.018503812680165765,1.0694996262859462,11,-0.32250022888183594,-0.6774997711181641,-3.763749122619629,-4.944998741149902,4.090000152587891,0,0.09214357343215784,-1.3195847097687587,35.56999969482422,1.089075728887063,35.775001525878906,-1.2954578951475166,36.7400016784668,0.09214357343215784
2811,2010-11-16,35.009998321533196,36.04999923706055,34.959999084472656,36.04999923706055,3266686.0,-0.029790793687508588,1.0961522943183069,-1.3081802652540349,57.01753166691114,59.39662831154107,0.8490767608959331,0.00975288932426821,-1.5968953091420701,-2.681330902310684,14.387656052612453,1.125,0.4785940363163448,-0.15850162506104226,-2.27696879329919,1.9599655431771055,-1.2177352091801197,0.9007319590580352,2.415000915527351,3.999938964843466,-45.5594294265946,1.059233584119074,11,1.0025005340576243,0.39750099182129617,-2.511247634887688,-3.869997978210442,4.635002136230476,1,0.12167958698844972,1.0558339247693267,36.084999084472656,-1.3195847097687587,35.56999969482422,1.089075728887063,35.775001525878906,0.12167958698844972
2812,2010-11-17,35.72499084472656,35.834999084472656,34.84999847412109,34.990001678466804,2252809.0,0.020422523778117485,1.0628163084334419,-0.7067197300370349,60.31148898465655,60.02216584864775,0.41612944755424053,-0.6902227659050908,-2.2246385761268925,-3.3536823968794494,14.221601766623943,0.9850006103515696,0.6526263951119802,0.5244913101196289,-1.6079533054064115,2.6569359256456693,-0.5417309976433913,1.590713617882649,1.6507083892822294,43.20946722376923,-10.171534128269535,1.066222307763021,11,0.4125080108642578,-0.27999114990234375,-3.1287403106689453,-4.584990501403809,3.44500732421875,2,0.08635441061337135,1.0961522943183069,35.009998321533196,1.0558339247693267,36.084999084472656,-1.3195847097687587,35.56999969482422,0.08635441061337135
2813,2010-11-18,36.849998474121094,36.849998474121094,36.084999084472656,36.09500122070313,3015972.0,0.03149077446329418,1.026495821501834,1.0272222885406883,69.03934482540905,61.13795555280426,-0.5889638409233626,-1.8145400061285955,-3.26622330199973,-4.416779521197071,13.773221433525833,1.1250076293945312,0.8403213041513666,1.589999008178708,-0.6596171723833066,3.839615188740723,0.46519091789770073,2.7148070984597155,0.4246727294921868,100.0,38.98024662237532,1.124808090281006,11,-0.7124996185302734,-1.404998779296875,-3.8587474822998047,-5.449997901916497,2.0300025939941335,3,0.051017670175360186,1.0628163084334419,35.72499084472656,1.0961522943183069,35.009998321533196,1.0558339247693267,36.084999084472656,0.051017670175360186
2814,2010-11-19,37.400001525878906,37.4900016784668,36.75,36.959999084472656,2819415.0,0.014925456568039452,1.3870916138559035,0.582786810699386,70.11174291585199,61.72502841907317,-1.086238827083136,-2.260298908754365,-3.715665788612256,-4.8991292280413035,13.787850515895855,0.7400016784667969,1.0975857824957131,2.0002519607543974,-0.41891073351205677,4.4194146550208515,0.7906706136211668,3.209833307887628,-2.5500030517578196,96.59090744890986,29.39239619556021,1.2095813471332273,11,-1.230001449584961,-1.9225006103515625,-3.8587522506713867,-5.605002403259277,1.5449981689453125,4,0.03609621441290489,1.026495821501834,36.849998474121094,1.0628163084334419,35.72499084472656,1.0961522943183069,35.009998321533196,0.03609621441290489
2815,2010-11-22,36.90999984741211,37.83000183105469,36.75,37.599998474121094,2425703.0,-0.013101648622333317,-1.1386210413007762,-1.5681699958385351,64.77461657731033,61.738781869184876,-0.6058654195227504,-1.6916349908155723,-3.1422639341352294,-4.344435086106429,13.888737655743782,1.0800018310546875,1.1637004793601022,1.4052503585815401,-1.0873157246741343,3.8978164418372145,0.15896731695370647,2.651533400209374,-2.007201309204106,69.12748499084736,2.65370525203447,1.2462830416278372,11,-0.5699996948242188,-1.2624988555908203,-3.3450002670288086,-5.1150007247924805,2.545001983642578,0,0.06515846083010723,1.3870916138559035,37.400001525878906,1.026495821501834,36.849998474121094,1.0628163084334419,35.72499084472656,0.06515846083010723
2816,2010-11-23,36.0,36.7599983215332,35.79499053955078,36.650001525878906,3667150.0,-0.024654561126363994,1.2184211449417708,0.942033071832551,59.116292261958215,61.862811830998126,0.14366276147354995,-0.6960325544394124,-2.154656138604267,-3.3870714937315896,14.599351720337594,1.1150093078613281,1.1200283216969211,0.418250465393065,-2.0332322866765367,2.8697332174626666,-0.8074909106417323,1.6439918414278623,-0.980113330078126,38.590611758983236,-28.582205146659796,1.225741376034799,11,0.3400001525878906,-0.35249900817871094,-2.1437506675720215,-4.205000877380371,2.9599990844726562,1,0.11597220102945971,-1.1386210413007762,36.90999984741211,1.3870916138559035,37.400001525878906,1.026495821501834,36.849998474121094,0.11597220102945971
2817,2010-11-24,36.39500045776367,36.60499954223633,35.7400016784668,36.22999954223633,2472351.0,0.010972234937879799,1.9572622820402468,-0.2538469664424804,54.02627891412555,61.33419738372586,-0.3413156318461432,-0.9486825631103954,-2.4658586006485876,-3.7362415895110956,15.32720246765047,0.8649978637695312,1.0175010612678577,0.6920009613037124,-1.661764660852299,3.0457665834597236,-0.4848818497742897,1.8688837723817144,-1.2627091813964881,31.33965222374932,-30.39924376695943,1.176882811078005,11,-0.05500030517578125,-0.7474994659423828,-2.5387511253356934,-4.600001335144043,3.5849990844726562,2,0.08929797936866679,1.2184211449417708,36.0,-1.1386210413007762,36.90999984741211,1.3870916138559035,37.400001525878906,0.08929797936866679
2818,2010-11-25,36.29499053955078,36.54499053955078,36.10499954223633,36.45000076293945,1623564.0,-0.00274790265022673,1.5507480345433837,-0.9394506866416978,49.756343026643364,60.67315774540636,-0.17856656009675476,-0.7098284302541629,-2.2529545100098005,-3.602173594481073,16.019702827457262,0.4399909973144531,0.864212319254051,0.4807415008544922,-1.7554321906955792,2.7169151924045636,-0.6373453449205471,1.5988283466295314,-1.0547908409960982,26.554489022251182,-29.736815402952708,1.118086845775036,11,0.045009613037109375,-0.6474895477294922,-2.4387412071228027,-4.499991416931152,3.1900100708007812,3,0.07921224352604872,1.9572622820402468,36.39500045776367,1.2184211449417708,36.0,-1.1386210413007762,36.90999984741211,0.07921224352604872
2819,2010-11-26,35.99499893188477,36.25,35.32500076293945,35.915000915527344,2284768.0,-0.008265372251278214,2.135589823166198,-0.5160821951520085,46.55797552145683,58.967957188258104,0.21015066841984975,-0.22984367463951827,-1.8525102485263218,-3.264732419349464,16.886140476527633,0.9699897766113281,0.7812244506251176,0.05900001525879617,-1.9095325950932889,2.027532625610881,-0.9252662899172464,1.0432663204348387,1.8350028991699148,26.74642248553718,-23.990306587321157,0.9842663051760422,11,0.3450012207031179,-0.34749794006348367,-1.9462494850158762,-4.199999809265144,3.055000305175774,4,0.08015008256257761,1.5507480345433837,36.29499053955078,1.9572622820402468,36.39500045776367,1.2184211449417708,36.0,0.08015008256257761
2820,2010-11-29,34.985000610351555,36.67499923706055,34.93000030517578,36.20000076293945,3424081.0,-0.028059406903844897,-1.6339591352590106,-15.187878498878145,37.77906559834813,56.830349847306664,1.1708303935972424,0.920688021927333,-0.7731623654011983,-2.229802979878251,17.971723230096462,1.7449989318847656,0.7355778716364512,-1.0102483749389748,-2.7681487233086344,0.7476519734306848,-1.8891985491238046,-0.131298200754145,2.7949011993408277,3.005484414964081,-40.89784314039004,0.8789501741848299,11,1.3549995422363352,0.6625003814697337,-0.9200015068054128,-3.1900014877319265,3.2000007629394602,0,0.11319133958514094,2.135589823166198,35.99499893188477,1.5507480345433837,36.29499053955078,1.9572622820402468,36.39500045776367,0.11319133958514094
2821,2010-11-30,34.514999389648445,35.150001525878906,34.09999847412109,35.02000045776367,3916512.0,-0.01343436365595041,1.7450945193252438,0.4156386869907768,37.39376672575665,54.28393626298446,1.746941468183401,1.4874275691368766,-0.25766982216622125,-1.7478889159488702,18.764660142152888,1.0500030517578196,0.717772220968456,-1.4932495117187443,-3.200066238604883,0.2135672151673944,-2.34665787516181,-0.6398411482756785,3.150906359863278,16.116535633706718,-22.77668739183759,0.8534083634430679,11,1.450000762939446,1.1325016021728445,-0.21249961853028054,-2.7200002670288157,3.5349998474121023,1,0.14312625029012227,-1.6339591352590106,34.985000610351555,2.135589823166198,35.99499893188477,1.5507480345433837,36.29499053955078,0.14312625029012227
2822,2010-12-01,35.075000762939446,35.334999084472656,34.720001220703125,34.84999847412109,2761616.0,0.016224869859303936,-1.536090420720703,-0.4455481443992116,45.843230619026755,51.70659024005309,1.212556050841556,1.0497683914763982,-0.7452307480091847,-2.292041276040912,19.01484409064912,0.8199996948242116,0.6176540888951649,-0.9767480850219812,-2.527246683626977,0.5737505135830148,-1.7519973843244756,-0.20149878571948676,2.3769505500488393,37.8641553373894,-4.450820516859885,0.7752492993024966,12,0.8899993896484446,0.572500228881843,-0.8725013732910085,-3.280001640319817,2.5349998474121165,2,0.11076260119823389,1.7450945193252438,34.514999389648445,-1.6339591352590106,34.985000610351555,2.135589823166198,35.99499893188477,0.11076260119823389
2823,2010-12-02,36.40499877929688,36.54999923706055,35.189998626708984,35.36999893188477,4231669.0,0.03791868816615174,1.052829927938273,4.5999525286947085,54.374010357426364,49.9579532891169,-0.20920339004511135,-0.23601786879147113,-1.975201547163799,-3.5919884722502644,18.87628532586683,1.4749984741211009,0.668214313098062,0.31749992370605895,-1.230849219282149,1.8658490666942669,-0.45667464778804856,1.0916744952001665,0.8458353633593703,89.51454843627118,43.300735901032745,0.7741745714941056,12,-0.4399986267089915,-0.757497787475593,-2.2024993896484446,-4.609999656677253,2.8300018310546804,3,0.09820082084366133,-1.536090420720703,35.075000762939446,1.7450945193252438,34.514999389648445,-1.6339591352590106,34.985000610351555,0.09820082084366133
2824,2010-12-03,36.90499877929688,37.54999923706055,36.40499877929688,36.5099983215332,3454209.0,0.013734377606526404,-2.7851283441679877,0.3816430106258753,54.302199073425506,48.79435134424081,-0.8792681296825506,-0.7284746838068443,-2.387128255840885,-4.044354636418788,18.312631640083882,1.1450004577636648,0.646481519376259,0.7889999389648494,-0.799006680083501,2.3770065580132,-0.005003370559322207,1.583003248489021,-2.8050003051757955,81.30433869196848,33.70231616497327,0.7940033095241735,12,-1.0799999237060618,-1.257497787475593,-2.7024993896484446,-5.109999656677253,4.095001220703118,4,0.06990927831982541,1.052829927938273,36.40499877929688,-1.536090420720703,35.075000762939446,1.7450945193252438,34.514999389648445,0.06990927831982541
2825,2010-12-06,36.875,37.11000061035156,36.5099983215332,36.91999816894531,1697954.0,-0.0008128649312870717,1.8235199080888953,-0.11391928303089213,60.989986481097624,49.00253959081186,-0.9552063370807033,-0.7104876569018614,-2.279033340413754,-3.9630597880058644,17.471989191037444,0.6000022888183594,0.43513789629065514,0.7435010910034165,-0.8688238576220257,2.355826039628859,-0.0626613833093046,1.5496635653161377,-2.7060015106201263,80.43480904956566,26.18896190896247,0.8061624743127209,12,-1.0500011444091797,-1.2149982452392578,-2.755000591278076,-5.080000877380371,5.0149993896484375,0,0.05898303015757422,-2.7851283441679877,36.90499877929688,1.052829927938273,36.40499877929688,-1.536090420720703,35.075000762939446,0.05898303015757422
2826,2010-12-07,38.435001373291016,38.86999893188477,36.97499084472656,37.04999923706055,4321924.0,0.042305121987552985,-1.469035477489845,-30.779077653441846,64.52307970334536,50.16885078961407,-2.3842032781747307,-2.2840241959475307,-3.7424905985298906,-5.458819875405247,16.523078775332095,1.9949989318847727,0.1889337067297845,2.2377523422241197,0.36886072015021654,4.106643964298023,1.303306531187168,3.1721981532610712,-4.19838286895753,89.51812533723306,32.47685740287608,0.9344458110369513,12,-1.950002670288086,-2.190002441406243,-4.315001964569092,-6.640002250671387,3.9199981689453125,1,-0.00650448786437996,1.8235199080888953,36.875,-2.7851283441679877,36.90499877929688,1.052829927938273,36.40499877929688,-0.00650448786437996
2827,2010-12-08,38.61000061035156,39.19499969482422,37.80500030517578,38.349998474121094,2397611.0,0.00455312165494437,-1.0592606825772688,0.18772688462280002,60.50119994464595,51.362723780503245,-2.4719104527312297,-2.4366742174742484,-3.8069278836643434,-5.573736029954475,15.729522158431998,1.3899993896484375,0.032812340828456854,2.319251632690431,0.16995380618526212,4.4685494591956,1.244602719437843,3.393900545943019,-4.188046888916027,85.3932851821196,32.390342802422424,1.0746489132525858,12,-1.9625015258789062,-1.9625015258789062,-4.490001201629639,-6.815001487731934,3.4549980163574148,2,-0.014504049843005573,-1.469035477489845,38.435001373291016,1.8235199080888953,36.875,-2.7851283441679877,36.90499877929688,-0.014504049843005573
2828,2010-12-09,38.69499969482422,39.11000061035156,38.31999969482422,38.900001525878906,1768293.0,0.0022014784545190125,1.5280029296875,-0.7884621027612313,58.18065710140876,52.65413284494234,-2.4369361717897178,-2.4155441124019674,-3.776647124061313,-5.615910036460448,15.975356266797894,0.7900009155273438,0.0003965497070268498,2.2582508087158217,-0.1272599303733628,4.643761547805006,1.0654954391712295,3.451006178260414,-3.986663214985363,82.07885892734572,33.16064437663046,1.1927553695445934,12,-2.0475006103515625,-2.0475006103515625,-4.644999980926514,-6.90000057220459,3.7050018310546875,3,-0.02803977498461596,-1.0592606825772688,38.61000061035156,-1.469035477489845,38.435001373291016,1.8235199080888953,36.875,-0.02803977498461596
2829,2010-12-10,38.79499053955078,39.22499084472656,38.525001525878906,38.82500076293945,1819280.0,0.002584076638200372,-1.4561535012280902,0.1463900260513584,62.52487160548526,55.40366684573536,-2.3445321665276353,-2.3837550872464774,-3.741861296258847,-5.6793246136820414,17.04043683729539,0.6999893188476562,0.014366723281817428,2.1969921112060575,-0.37085209205216074,4.764836314464276,0.9130700095769484,3.4809142128351667,-3.8174542668128026,84.16200775868005,36.238645624424485,1.2839221016291078,12,-2.132495880126953,-2.132495880126953,-4.6962409019470215,-6.999991416931152,2.6950111389160156,4,0.011341930096675723,1.5280029296875,38.69499969482422,-1.0592606825772688,38.61000061035156,-1.469035477489845,38.435001373291016,0.011341930096675723
2830,2010-12-13,39.40999984741211,39.60499954223633,39.0,39.18000030517578,2279708.0,0.01585280210944595,-1.05084537548896,-7.664039659336469,73.58229642679447,59.42461459029512,-2.532125854747221,-2.88479652456887,-4.1949216912519915,-6.260516309560643,18.06598056106678,0.8100090026855469,0.10578114806729388,2.6457513809204087,-0.19796988191476572,5.489472643755583,1.2238907495028215,4.067612012337996,-4.092667208915046,92.5855874541839,41.68551118901379,1.421860631417586,12,-2.247499465942383,-2.5575008392333984,-4.93250036239624,-7.257500648498528,2.029998779296868,0,0.04034509410667497,-1.4561535012280902,38.79499053955078,1.5280029296875,38.69499969482422,-1.0592606825772688,38.61000061035156,0.04034509410667497
2831,2010-12-14,39.27000045776367,39.77000045776367,39.01499938964844,39.59500122070313,1771820.0,-0.003552382395089815,1.2370427303090756,-1.4130496077488575,70.60932350499384,62.1764026887359,-1.8402155501812842,-2.539485451016887,-3.9280124299818553,-6.089325612751679,19.362978635661836,0.7550010681152344,0.26371752416754646,2.2927518844604506,-0.6346534336712253,5.220157202592127,0.8290492253946127,3.7564545435262886,-3.523901128892682,74.55470935503472,20.30543172228525,1.463702659065837,12,-1.7900009155273438,-2.335000991821289,-4.630000591278076,-6.955000877380371,2.329998016357422,1,0.06671756815237817,-1.05084537548896,39.40999984741211,-1.4561535012280902,38.79499053955078,1.5280029296875,38.69499969482422,0.06671756815237817
2832,2010-12-15,38.810001373291016,39.26499938964844,38.45500183105469,39.15999984741211,2406708.0,-0.01171375296945576,1.8928610354223434,1.0769158538445953,67.14393368500376,63.59528305846672,-0.8880813006036092,-1.9357623501584271,-3.368332862732018,-5.596022650892138,20.614969935305798,0.8149986267089844,0.6077073339917334,1.6785022735595732,-1.2958106649891619,4.652815212108308,0.19134580428520565,3.1656587428339407,-2.5810339089529037,33.793201423802124,-22.969547538039087,1.4871564692743666,12,-0.7225017547607422,-1.8750019073486328,-3.867501735687256,-6.192502021789551,3.904998779296875,2,0.09134238710398446,1.2370427303090756,39.27000045776367,-1.05084537548896,39.40999984741211,-1.4561535012280902,38.79499053955078,0.09134238710398446
2833,2010-12-16,38.72999954223633,38.88999938964844,38.38000106811523,38.79999923706055,2002050.0,-0.002061371507957377,3.079986572265682,0.2,69.21996789541232,65.25281292757637,-0.4957259868654518,-1.7999798990956606,-3.176725307493193,-5.485238955597154,20.9911431553962,0.5099983215332102,1.0265331325484368,1.504500389099121,-1.550100757390723,4.559101535588965,-0.022800184145800984,3.031800962344043,-2.076108118687152,25.179757396125307,-33.91834967847596,1.5273005732449232,12,-0.5900001525878906,-1.7950000762939453,-3.4962501525878906,-6.112500190734863,4.395000457763672,3,0.08610893684198784,1.8928610354223434,38.810001373291016,1.2370427303090756,39.27000045776367,-1.05084537548896,39.40999984741211,0.08610893684198784
2834,2010-12-17,38.75,39.13499069213867,38.75,38.8650016784668,2858595.0,0.0005164073844581285,-5.695392576375759,1.6428882833787466,80.73468889508938,67.44666875135323,-0.25310730435050743,-1.806264279648957,-3.088550502439027,-5.46396960584859,20.9504711933752,0.40499114990234375,1.3466051919215403,1.4570009231567411,-1.672580207034656,4.586582053348138,-0.10778964193895746,3.0217914882524397,-1.7221754923450874,26.618639881442824,-37.94001227117044,1.5647905650956973,12,-0.3775043487548828,-1.8150005340576172,-3.510000228881836,-5.600000381469727,4.759998321533203,4,0.09419358776461695,3.079986572265682,38.72999954223633,1.8928610354223434,38.810001373291016,1.2370427303090756,39.27000045776367,0.09419358776461695
2835,2010-12-20,39.31499862670898,39.900001525878906,38.790000915527344,38.915000915527344,1725029.0,0.014580609721521975,-2.415398519892249,-3.4781902013466723,88.58521896187436,70.12023978007868,-0.48678420647875953,-2.299758008866199,-3.5576941152867434,-6.002276398953406,20.82474483284187,1.1500015258789062,1.5136451581037988,1.9017496109008718,-1.3483649960866302,5.151864217888374,0.27669230740711726,3.5268069143946263,-1.9581130050410138,61.512978750636535,-8.794336806769024,1.625057303493752,12,-0.4624977111816335,-2.3149986267089773,-4.042499542236321,-5.6249990463256765,3.4000015258789134,0,0.055322475587731956,-5.695392576375759,38.75,3.079986572265682,38.72999954223633,1.8928610354223434,38.810001373291016,0.055322475587731956
2836,2010-12-21,40.17499923706055,40.540000915527344,39.51499938964844,39.51499938964844,2319988.0,0.021874618857733452,-2.1060659480391872,1.6500090599578767,89.11043788300567,73.29904399545198,-1.2002264814020833,-2.983928482322682,-4.312126751447977,-6.831670526362487,21.939278572291094,1.2250022888183665,1.6867126044422278,2.553000259399411,-0.8477387972906669,5.953739316089489,0.8526307310543757,4.253369787744447,-2.4620773888030527,83.10177295132203,8.331615444375643,1.7003695283450386,12,-0.7449989318847656,-2.854999542236328,-4.590000152587891,-6.2074995040893555,1.8300018310546804,1,0.03148722871614873,-2.415398519892249,39.31499862670898,-5.695392576375759,38.75,3.079986572265682,38.72999954223633,0.03148722871614873
2837,2010-12-22,39.64500045776367,40.14500045776367,39.46500015258789,40.14500045776367,1689923.0,-0.013192253624437211,1.720001220703125,-0.7575759327225963,78.32170583735635,75.53693829944616,-0.5676700151557768,-2.316744474491614,-3.6955326853728536,-6.273756605311014,23.151269926018436,0.7099990844726562,1.8056344198213239,1.860501480102542,-1.6033800891087822,5.324383049313866,0.12856069549687987,3.592442264708204,-1.4797459587430026,58.564790694963854,-13.74791749914035,1.731940784605662,12,-0.1849994659423828,-2.325000762939453,-3.9350013732910156,-5.6675004959106445,2.674999237060547,2,0.04931259916216191,-2.1060659480391872,40.17499923706055,-2.415398519892249,39.31499862670898,-5.695392576375759,38.75,0.04931259916216191
2838,2010-12-23,39.16999816894531,39.900001525878906,38.84000015258789,39.59000015258789,1247479.0,-0.011981391936781827,1.0384549079158276,0.8400039672851562,69.8858605006329,76.35482595446256,-0.02034269361953278,-1.7026035618311397,-3.1512091384804677,-5.773158245155557,24.143538574322772,1.0600013732910156,1.7551208921201749,1.2417488098144531,-2.2004184366383015,4.683916056267208,-0.4793348134119242,2.9628324330408304,-0.6247842432835782,23.463572856418278,-45.740831187171054,1.7210836232263773,12,0.29000282287597656,-1.8499984741210938,-3.378748893737793,-5.192498207092285,3.4050025939941406,3,0.09050299079291557,1.720001220703125,39.64500045776367,-2.1060659480391872,40.17499923706055,-2.415398519892249,39.31499862670898,0.09050299079291557
2839,2010-12-27,38.88000106811523,38.99499893188477,38.14500045776367,38.79999923706055,770321.0,-0.007403551554413967,4.483904311872211,-0.19047965050270332,66.83460735509743,75.605082724274,0.3162369857329992,-1.2494471157137284,-2.7972162840099415,-5.445579128247623,25.763181620576248,1.0249977111816406,1.7455647799951421,0.8075016021728416,-2.533870954109908,4.148874158455591,-0.8631846759685331,2.4781878803142163,1.6599998474121165,30.688954900570714,-35.56252727458661,1.6706862781413747,12,0.46249961853028054,-1.5600013732910085,-3.0887517929077077,-4.9025011062622,2.914989471435554,0,0.109182068293872,1.0384549079158276,39.16999816894531,1.720001220703125,39.64500045776367,-2.1060659480391872,40.17499923706055,0.109182068293872
2840,2010-12-28,38.94499969482422,39.2400016784668,38.790000915527344,39.0,534373.0,0.0016717753323904905,-1.4657720365376978,-0.6874880793439482,55.717476036234515,73.95043300552295,0.19930001112589224,-1.056740835013585,-2.794854990168517,-5.485967992632283,27.1377385578598,0.4500007629394531,1.7627226437333974,0.6745002746582003,-2.3509075008360796,3.69990805015248,-0.8382036130889432,2.1872041624053438,1.5471012115478544,33.40288451583617,-28.6701574377699,1.5127038877471415,12,0.39750099182128906,-1.625,-3.121249198913574,-4.624999046325684,2.625,1,0.11721655315138357,4.483904311872211,38.88000106811523,1.0384549079158276,39.16999816894531,1.720001220703125,39.64500045776367,0.11721655315138357
2841,2010-12-29,39.45500183105469,39.77000045776367,39.04499053955078,39.060001373291016,711657.0,0.013095445891048385,-2.4116337722250645,-7.181786655569427,58.81127782462725,73.02458235437001,-0.31480505183380103,-1.2413175744024727,-3.213095939017691,-5.952976082360294,29.3534012017987,0.8250007629394531,1.751166419077947,0.937502288818358,-1.5569662133397557,3.4319707909764716,-0.3097319622606989,2.184736539897415,0.990157066345219,65.50006866455078,6.113458279980421,1.2472342510790568,12,-0.11250114440917969,-2.1350021362304688,-3.4612512588500977,-4.9175004959106445,3.6149978637695312,2,0.08262572982488847,-1.4657720365376978,38.94499969482422,4.483904311872211,38.88000106811523,1.0384549079158276,39.16999816894531,0.08262572982488847
2842,2010-12-30,38.959999084472656,39.44499969482422,38.82500076293945,39.29999923706055,709538.0,-0.012546007441632367,-1.032794061548275,-0.8607588824398582,52.54562244404379,71.17187730421796,0.22765254586792594,-0.46413360560336514,-2.6492124416808878,-5.39530671741209,31.611193477500198,0.6300010681152344,1.5842594051524586,0.2482496261596694,-1.6517016012328085,2.1482008535521473,-0.7017259875365696,1.1982252398559083,1.4391566441345276,46.43863992540152,-9.661260287591809,0.9499756136962388,12,0.38250160217285156,-1.6399993896484375,-2.9662485122680664,-4.422497749328613,4.745002746582031,3,0.07815713694038928,-2.4116337722250645,39.45500183105469,-1.4657720365376978,38.94499969482422,4.483904311872211,38.88000106811523,0.07815713694038928
2843,2011-01-03,39.97999954223633,39.97999954223633,38.68999862670898,38.97499084472656,1263425.0,0.02618071051675641,1.5671437843746938,-2.9559066072770928,59.67352480482798,68.83174796085558,-0.666475677097381,-1.2675599461783236,-3.6055963116152725,-6.344157028773964,33.06901344127637,1.2900009155273509,1.4796090016150032,1.0895000457763686,-0.5517413151717889,2.730741406724526,0.26887936530228984,1.9101207262504474,0.37407308095398406,100.0,45.48966670594527,0.8206206804740792,1,-0.6374988555908203,-2.6599998474121094,-3.9862489700317383,-5.442498207092285,3.4399986267089844,0,0.05852926911907108,-1.032794061548275,38.959999084472656,-2.4116337722250645,39.45500183105469,-1.4657720365376978,38.94499969482422,0.05852926911907108
2844,2011-01-04,39.48500061035156,40.150001525878906,39.38499069213867,39.97999954223633,1776709.0,-0.012381164020820679,-1.2014105765800378,-0.4925319881422775,50.62448584179014,64.61388872529066,-0.062863350260983,-0.6001324076605385,-3.0174100699093103,-5.772100618084679,33.93079355729915,0.7650108337402344,1.4187824035585663,0.46550102233887003,-0.9012735694312113,1.8322756141089513,-0.21788627354617063,1.1488883182239107,0.8248905695302184,54.45208253316321,4.561464217486531,0.6833872958850397,1,-0.1424999237060547,-2.1650009155273438,-3.4912500381469727,-4.9474992752075195,3.7049980163574148,1,0.07825756881912782,1.5671437843746938,39.97999954223633,-1.032794061548275,38.959999084472656,-2.4116337722250645,39.45500183105469,0.07825756881912782
2845,2011-01-05,39.04999923706055,39.40499877929688,38.36999893188477,39.375,1786371.0,-0.011016876448444957,4.376646024275254,0.6565686146068541,48.253959411640764,60.07428000625011,0.36944594048074464,0.006502566668217469,-2.4989636531555064,-5.262986492890711,34.42246912749928,1.1150016784667898,1.3404469383231543,-0.07825031280517436,-1.0003607513227024,0.8438601257123537,-0.5393055320639348,0.3828049064535861,1.2165941283788726,38.2022086636361,-8.214609305549274,0.4610552192587639,1,0.09750175476074219,-1.7299995422363281,-3.056248664855957,-4.512497901916504,3.444999694824226,2,0.07029427288400791,-1.2014105765800378,39.48500061035156,1.5671437843746938,39.97999954223633,-1.032794061548275,38.959999084472656,0.07029427288400791
2846,2011-01-06,38.185001373291016,39.27999877929688,38.04499053955078,39.0,1778893.0,-0.022151034076041687,-1.2556810066433854,2.5076821953824666,45.33930030335512,56.409568280249985,1.0308856129373112,0.8978436551626174,-1.5475682944711906,-4.3432423409726795,33.77000321068267,1.2350082397461009,1.1734694100992726,-0.9307481765747099,-1.8980956596923377,0.036599306542917986,-1.4144219181335203,-0.4470744350158995,2.0391601339948906,6.65131130666744,-39.65367492735408,0.4836737415588127,1,0.9124946594238281,-0.8650016784667969,-2.191250801086426,-3.6150007247924805,5.129997253417962,3,0.08864732747923587,4.376646024275254,39.04999923706055,-1.2014105765800378,39.48500061035156,1.5671437843746938,39.97999954223633,0.08864732747923587
2847,2011-01-07,38.04999923706055,38.650001525878906,37.900001525878906,38.24499893188477,1751602.0,-0.003535475484489514,-2.030332922318126,0.23926383239643834,44.97041353336788,53.641185283887204,1.023472604635323,1.0421735665021572,-1.310159558288234,-4.153723152299904,32.86284396545809,0.75,0.8869846085202511,-1.037750244140625,-2.094978710184762,0.019478221903511894,-1.5663644771626934,-0.5091360111185566,2.086995431515952,6.66656494140625,-40.56281256963504,0.5286142330220699,1,0.9750022888183594,-0.4199981689453125,-2.243748664855957,-3.4099979400634766,4.990001678466797,4,0.13193168353270845,-1.2556810066433854,38.185001373291016,4.376646024275254,39.04999923706055,-1.2014105765800378,39.48500061035156,0.13193168353270845
2848,2011-01-10,37.61000061035156,38.1150016784668,37.47000122070313,37.959999084472656,1835496.0,-0.011563696071784091,-1.0476294277929392,1.7948667788253974,42.06128592483029,50.88859401385752,1.3621601323359371,1.4721994583538418,-0.773979494779482,-3.6445269346359055,31.749616547521747,0.6450004577636648,0.4863581513121673,-1.4234989166259737,-2.6614815982197797,-0.18551623503216774,-2.0424902574228767,-0.8045075758290707,2.392774469663081,5.223857227853868,-42.76973783928382,0.618991340796904,1,1.2000007629394531,0.25499916076660156,-1.8037500381469727,-2.969999313354492,4.959999084472656,0,0.16205799313455937,-2.030332922318126,38.04999923706055,-1.2556810066433854,38.185001373291016,4.376646024275254,39.04999923706055,0.16205799313455937
2849,2011-01-11,39.23500061035156,39.24499893188477,38.04999923706055,38.099998474121094,2579419.0,0.04320659328978427,1.0692657277987556,-3.242877384196185,49.514575242342055,50.19938281453614,-0.2315359888552777,-0.12453065179693823,-2.2654910774827925,-5.177882828519351,30.837500623358732,1.6349983215332102,0.25991455514550665,0.17950057983398438,-1.0562724385039104,1.4152735981718791,-0.438385929334963,0.7973870890029318,0.5651525609181576,91.21455382771309,43.07501372417059,0.617886509168946,1,-0.4249992370605469,-0.7625007629394531,-3.4287500381469727,-4.594999313354492,3.200000762939453,1,0.10666490361897951,-1.0476294277929392,37.61000061035156,-2.030332922318126,38.04999923706055,-1.2556810066433854,38.185001373291016,0.10666490361897951
2850,2011-01-12,41.0,41.0099983215332,39.75,39.90499877929688,4164382.0,0.044985328461617735,1.2600910055082282,0.9647569689514413,54.51066550925684,49.7215370017172,-1.8711496639584198,-1.859648784476967,-3.8814773929237916,-6.843876449677573,30.062937198912998,1.7749977111816406,0.1654077872296824,1.8649999618530302,0.3583203770899104,3.37167954661615,1.1116601694714703,2.61833975423459,-3.529998779296868,99.71756130729997,53.687185282597355,0.7533397923815587,1,-1.760000228881836,-2.240001678466797,-5.263750076293945,-6.35999870300293,0.8650016784667969,2,0.05341460065143844,1.0692657277987556,39.23500061035156,-1.0476294277929392,37.61000061035156,-2.030332922318126,38.04999923706055,0.05341460065143844
2851,2011-01-13,41.88999938964844,42.52000045776367,41.060001373291016,41.94499969482422,4769545.0,0.02170730218654726,1.4232313127603804,-0.0502285332069901,61.809566962678566,50.750864170454406,-2.6590480873310227,-2.6807434563636434,-4.623717824040469,-7.605856614141025,29.415634411024595,1.5200004577636719,0.1335898271771896,2.6239994049072237,0.6767220826605111,4.571276727153936,1.650360743783871,3.5976380660305765,-4.349198226928706,87.52472943972285,41.300287473723444,0.9736386611233552,1,-1.894998550415039,-2.1425037384033203,-6.147499084472656,-7.247498512268066,0.8600006103515625,3,0.014442577012446556,1.2600910055082282,41.0,1.0692657277987556,39.23500061035156,-1.0476294277929392,37.61000061035156,0.014442577012446556
2852,2011-01-14,42.35499954223633,42.54499053955078,41.56999969482422,41.70000076293945,3086317.0,0.011100505117285886,-1.1311253971033344,-11.909002635594396,66.77199437377286,51.53958301144827,-2.896411384491998,-3.021455600623568,-4.930897334598384,-7.936119495381547,29.43799866303355,0.9749908447265625,0.21048959844292625,2.9117496490478487,0.5401143909492845,5.283384907146413,1.7259320199985666,4.097567278097131,-4.6150304077148405,96.25632714912604,45.20495527046212,1.1858176290492823,1,-2.347503662109375,-2.347503662109375,-5.9900007247924805,-7.192500114440918,-0.18500137329101562,4,0.02266554349777139,1.4232313127603804,41.88999938964844,1.2600910055082282,41.0,1.0692657277987556,39.23500061035156,0.02266554349777139
2853,2011-01-17,42.06499862670898,42.52000045776367,41.875,42.36000061035156,1298762.0,-0.006846911076888618,1.0975567395902468,-0.4503855472208094,66.77196754756214,53.333747645422946,-2.547441203590303,-2.602211055351063,-4.531064902790725,-7.510103049329736,29.553677979978097,0.6450004577636719,0.23140061857411354,2.454998779296865,-0.16178248790622973,5.07178004649996,1.1466081456953177,3.7633894128984124,-4.03672820788573,89.32162755073881,34.220041958246355,1.3083906336015467,1,-2.057502746582024,-2.057502746582024,-5.417499542236321,-6.7399988174438406,-0.7799987792968679,0,0.02317846952690239,-1.1311253971033344,42.35499954223633,1.4232313127603804,41.88999938964844,1.2600910055082282,41.0,0.02317846952690239
2854,2011-01-18,42.400001525878906,42.849998474121094,42.08000183105469,42.29999923706055,1939659.0,0.007963934627522429,-1.8518547298967907,-0.3389885301229665,67.69072886643605,55.49338869595575,-2.710505551767568,-2.792939894463416,-4.770872508648338,-7.706879231467312,29.57217398450971,0.7849998474121165,0.34478368839634754,2.607501602172853,-0.2543792303597101,5.469382434705416,1.1765611859065714,4.0384420184391345,-4.100727899812007,85.48396226647273,26.495954647868004,1.4309404162662818,1,-2.240001678466797,-2.240001678466797,-5.75250244140625,-7.0750017166137695,-1.7650108337402344,1,0.004009390632723209,1.0975567395902468,42.06499862670898,-1.1311253971033344,42.35499954223633,1.4232313127603804,41.88999938964844,0.004009390632723209
2855,2011-01-19,41.4900016784668,42.70000076293945,41.40999984741211,42.58000183105469,2347300.0,-0.021462259779794768,-1.063995166030377,-10.899752050352852,60.00983226973442,57.12344780333124,-1.5846340179656764,-1.8041386629173246,-3.7817036320228112,-6.658309682144136,28.868193151127215,1.2900009155273438,0.31145700541551946,1.5887516021728487,-1.3606887311145357,4.538191935460233,0.11403143552915651,3.063471768816541,-2.8266700645555645,24.02240232547732,-32.73150779631246,1.4747201666436929,1,-1.3300018310546875,-1.3300018310546875,-4.827507019042969,-6.150006294250488,-0.7150001525878906,2,0.02277656439128739,-1.8518547298967907,42.400001525878906,1.0975567395902468,42.06499862670898,-1.1311253971033344,42.35499954223633,0.02277656439128739
2856,2011-01-20,41.43999862670898,41.834999084472656,41.0099983215332,41.334999084472656,2510377.0,-0.0012051831702810656,-1.1854293928324213,-0.09632984177757216,62.75719268253526,59.09975659768316,-1.1447345153380581,-1.7439173981656921,-3.6693723530490345,-6.477402856869908,27.630778638144427,0.8250007629394531,0.38808379487094413,1.4754985809326087,-1.5518848351824417,4.502881997047659,-0.03819312712491296,2.9891902889901303,-2.441733663980955,23.369579865033977,-33.25616986562619,1.5136917080575238,1,-1.279998779296868,-1.279998779296868,-4.4324989318847585,-5.909998893737786,1.585002899169929,3,0.010255865488467908,-1.063995166030377,41.4900016784668,-1.8518547298967907,42.400001525878906,1.0975567395902468,42.06499862670898,0.010255865488467908
2857,2011-01-21,41.599998474121094,42.57500076293945,41.2400016784668,41.625,3549955.0,0.003861000306814466,-2.5839136490250696,-0.23811080835605608,59.14220159588596,60.99763611668935,-0.8361391088679753,-1.8445132058125324,-3.7516493665402493,-6.524597687025349,26.53895982021358,1.3349990844726562,0.5323163006658902,1.5377485275268583,-1.5713438570083298,4.646840912062046,-0.01679766474073574,3.0922947197944524,-2.2935948304816236,32.06522302501322,-18.2860494925037,1.5545461922675954,1,-1.1499996185302734,-1.4399986267089844,-4.392498970031738,-5.9874982833862305,1.7250022888183594,4,0.027644268462997834,-1.1854293928324213,41.43999862670898,-1.063995166030377,41.4900016784668,-1.8518547298967907,42.400001525878906,0.027644268462997834
2858,2011-01-24,42.71500015258789,42.71500015258789,42.02999877929688,42.64500045776367,2406582.0,0.02680292594626965,18.571553133514783,-2.7998169057064386,67.03584967689775,62.94444438719554,-1.2860892109708573,-2.8251625275868264,-4.743259718919134,-7.524035434287796,26.23192446411154,1.1150016784667969,0.8174615624382895,2.4755001068115234,-0.818139118037692,5.769139331660739,0.8286804943869157,4.122319719236131,-3.125108922509888,92.66313530771542,41.061300281297335,1.6468196124246095,1,-1.4150009155273438,-2.5550003051757812,-5.2037506103515625,-7.102499961853027,0.1100006103515625,0,-0.012759030356916834,-2.5839136490250696,41.599998474121094,-1.1854293928324213,41.43999862670898,-1.063995166030377,41.4900016784668,-0.012759030356916834
2859,2011-01-25,43.125,43.38999938964844,42.74499893188477,42.900001525878906,2405935.0,0.009598498090775953,-1.41120015971711,3.214277929155313,71.54943590525671,64.83764109786219,-1.21392062034883,-3.057596128489024,-5.015951111495383,-7.829124746147471,26.85662942095086,0.6749992370605469,1.1611645415489136,2.6732500076293917,-0.794045422542716,6.140545437801499,0.9396022925433414,4.406897722715442,-3.2743001903985487,88.86557686050556,34.0994696375447,1.7336477150860523,1,-0.9250011444091797,-2.6949996948242188,-5.58750057220459,-6.930000305175781,-0.27500152587890625,1,-0.04266667020493664,18.571553133514783,42.71500015258789,-2.5839136490250696,41.599998474121094,-1.1854293928324213,41.43999862670898,-0.04266667020493664
2860,2011-01-26,43.5099983215332,43.86999893188477,43.21500015258789,43.34500122070313,1800286.0,0.0089274973109148,-2.0823527299818125,0.7333254213149458,79.66570098574252,66.82165598931374,-1.3470943481412831,-3.249673326871374,-5.27293877085755,-8.105749038051087,27.42497829803203,0.7449989318847727,1.6194115755057936,2.829998397827147,-0.8160745974006929,6.476071393054987,1.006961900213227,4.653034895441067,-3.305368553927053,87.4125687579026,25.46308635743997,1.823036497613919,1,-1.0699996948242188,-2.8399982452392507,-5.856250762939453,-7.314998626708984,-0.17999649047851562,2,-0.06607694185939983,-1.41120015971711,43.125,18.571553133514783,42.71500015258789,-2.5839136490250696,41.599998474121094,-0.06607694185939983
2861,2011-01-27,42.71500015258789,43.70000076293945,42.71500015258789,43.50500106811523,2427129.0,-0.018271620308288217,-1.4936695413676881,-4.787968464615334,74.20861381019077,67.64794703780461,-0.47244564684544343,-2.3167002043806377,-4.321872795597301,-7.198634429041434,27.4663204115562,0.9850006103515625,1.9118034051922237,1.8720003128051772,-1.8344664545381164,5.578467080148471,0.01876692913353395,3.7252336964768205,-2.0705260852683054,56.083650741618385,-12.327567263965676,1.853233383671645,1,-0.27500152587890625,-2.045000076293938,-4.788749694824219,-6.454999923706055,-0.34999847412109375,3,-0.04541726840170568,-2.0823527299818125,43.5099983215332,-1.41120015971711,43.125,18.571553133514783,42.71500015258789,-0.04541726840170568
2862,2011-01-28,42.00500106811523,42.72999954223633,42.00500106811523,42.57500076293945,2091788.0,-0.016621774129378042,-1.5438556571321107,0.721517764879732,72.18576126587054,68.24947967317222,0.20415406112651624,-1.4407485093041075,-3.4838882486712137,-6.387413038318421,27.51436907472471,0.7249984741211009,2.02074403323185,1.0097511291503807,-2.620413682792517,4.639915941093278,-0.8053312768210716,2.824833535121833,-0.9734640170478173,0.0,-73.24782399631718,1.8150824059714499,1,0.4349975585937571,-1.3350009918212749,-3.6300010681152273,-5.040000915527337,-0.11500167846678977,4,0.024282833753763056,-1.4936695413676881,42.71500015258789,-2.0823527299818125,43.5099983215332,-1.41120015971711,43.125,0.024282833753763056
2863,2011-01-31,42.31999969482422,42.44499969482422,41.084999084472656,41.86000061035156,2058728.0,0.007499074364935465,2.83099257476279,-0.8070163697447397,67.94647263715146,68.27789564769616,-0.07919713098222303,-1.6563748602317503,-3.700870225570796,-6.607590942870445,26.896306640586747,1.3600006103515625,1.9893259659121867,1.207749748229979,-2.43545321448412,4.850952710944078,-0.6138517331270705,3.0293512295870286,1.549999237060554,44.34472811548454,-25.530349987574695,1.8216014813570502,1,0.11999893188476562,-1.6499996185302663,-3.929999351501465,-5.354999542236328,-0.13000106811524148,0,0.02374766246130533,-1.5438556571321107,42.00500106811523,-1.4936695413676881,42.71500015258789,-2.0823527299818125,43.5099983215332,0.02374766246130533
2864,2011-02-01,42.57500076293945,42.79999923706055,42.05500030517578,42.64500045776367,1717327.0,0.006025545131240095,2.9210753508542977,-0.15217355248536316,61.11503259316923,68.40069568363334,-0.3428146425970553,-1.7581528015205805,-3.8706015731841745,-6.760855049207457,26.213851497386457,0.7449989318847656,1.869306780803221,1.308250808715819,-2.3063599421710776,4.922861559602715,-0.4990545667276294,3.115556184159267,1.2392981719970777,53.50096086544993,-12.078782049306234,1.8073053754434476,2,-0.13500213623046875,-1.9050006866455007,-4.185000419616699,-5.572500228881836,-0.6650009155273438,1,0.005871990499589641,2.83099257476279,42.31999969482422,-1.5438556571321107,42.00500106811523,-1.4936695413676881,42.71500015258789,0.005871990499589641
2865,2011-02-02,41.79499053955078,42.80500030517578,41.625,42.58000183105469,1791614.0,-0.01832085048528409,-1.0977925468787089,11.21449591280654,49.31893431514425,66.90755586503434,0.5420055734109894,-0.8031272593306085,-2.996830703869925,-5.8893169049344465,26.55145793247909,1.1800003051757812,1.7475170470218728,0.3909910202026339,-3.0745994495270423,3.85658148993231,-1.3418042146622042,2.123786255067472,1.9647223983764732,27.150707432600978,-34.18034774513653,1.7327952348648383,2,0.6825084686279297,-1.1249904632568288,-3.463740348815918,-4.792490005493164,-0.40499114990234375,2,0.025242449416801538,2.9210753508542977,42.57500076293945,2.83099257476279,42.31999969482422,-1.5438556571321107,42.00500106811523,0.025242449416801538
2866,2011-02-03,41.56999969482422,41.94499969482422,41.08000183105469,41.94499969482422,1944464.0,-0.0053832012358909775,3.6133219401041665,0.4777001350917944,44.17223955716693,65.24422674962112,0.8799080852956394,-0.3283741048701998,-2.6494239818016467,-5.571660402869526,27.086712536854296,0.8649978637695312,1.5712791550744427,-0.0032497406005873586,-3.1199856683414424,3.1134861871402677,-1.5616177044710184,1.5551182232698437,2.136218966033944,28.405698388758903,-27.32992750267525,1.5583679638704282,2,0.9050006866455078,-0.8999996185302663,-3.2387495040893555,-4.567499160766602,-1.25,3,0.04233827638082954,-1.0977925468787089,41.79499053955078,2.9210753508542977,42.57500076293945,2.83099257476279,42.31999969482422,0.04233827638082954
2867,2011-02-04,43.06999969482422,43.06999969482422,41.79999923706055,41.849998474121094,2707624.0,0.03608371448188308,1.081965880381219,-3.2533365885416665,56.324736464312565,64.05410305933388,-0.435434174334965,-1.5104465469968034,-4.019788016792759,-6.969331558651987,28.07454535086169,1.5,1.5862573153824826,1.2457502365112276,-1.4574117581468116,3.948912231169267,-0.10583076081779552,2.5973312338402508,0.5311702928418072,100.0,46.508764645128196,1.3515809973290198,2,-0.5949993133544922,-2.3999996185302663,-4.7387495040893555,-6.067499160766602,-2.9850006103515625,4,-0.016368656172573437,3.6133219401041665,41.56999969482422,-1.0977925468787089,41.79499053955078,2.9210753508542977,42.57500076293945,-0.016368656172573437
2868,2011-02-07,43.70500183105469,43.86999893188477,43.08000183105469,43.22999954223633,2413544.0,0.014743490613648103,-1.0387082166360853,0.3893457488055632,57.9138864187569,62.53904200527835,-1.022794021848057,-1.7554150779694737,-4.511878483087315,-7.483142551309761,29.734767232257088,0.799999237060554,1.6019665508935645,1.5760023117065458,-0.4043504902211481,3.5563551136342397,0.5858259107426989,2.5661787126703928,-2.625,94.08611927299154,42.797644118320484,0.9901764009638474,2,-1.230001449584961,-3.035001754760735,-5.373751640319824,-6.70250129699707,-3.69000244140625,0,-0.041528483362666235,1.081965880381219,43.06999969482422,3.6133219401041665,41.56999969482422,-1.0977925468787089,41.79499053955078,-0.041528483362666235
2869,2011-02-08,43.41999816894531,43.67499923706055,42.98500061035156,43.650001525878906,1618770.0,-0.006521076539730664,3.92858310626703,-0.48421526032171797,62.66400806192015,60.64996501374253,-0.7728138957737869,-1.2024568466062249,-4.074657283669154,-7.082963149282506,30.52743805933747,0.720001220703125,1.6630016361406348,1.0817487716674776,-0.44308249735563976,2.606580040690595,0.3193331371559225,1.8441644061790328,-2.2841963958740266,83.8709236362441,27.929999899498554,0.7624156345115587,2,-0.9449977874755859,-2.74999809265136,-5.088747978210449,-6.417497634887695,-4.285007476806641,1,-0.028327950117603917,-1.0387082166360853,43.70500183105469,1.081965880381219,43.06999969482422,3.6133219401041665,41.56999969482422,-0.028327950117603917
2870,2011-02-09,43.18999862670898,43.599998474121094,42.959999084472656,43.36000061035156,1626995.0,-0.005297087792160093,-1.031740649466246,0.7391282714698288,61.21794432891673,59.206557293600966,-0.6626663226230747,-0.8432074443209672,-3.65941417682491,-6.748574032630614,30.230857612418138,0.6399993896484375,1.5391604445408404,0.7422492980956932,-0.6896456551579959,2.1741442513493823,0.02630182146884863,1.4581967747225377,-1.9995129104614193,75.62720387868931,14.92319953278475,0.715947476626844,2,-0.7149982452392507,-2.519998550415025,-4.858748435974114,-6.18749809265136,-2.904998779296868,2,-0.02963646260700059,3.92858310626703,43.41999816894531,-1.0387082166360853,43.70500183105469,1.081965880381219,43.06999969482422,-0.02963646260700059
2871,2011-02-10,42.49499893188477,43.099998474121094,41.86999893188477,43.099998474121094,2362424.0,-0.01609168133648453,3.0661172657742344,3.5587793111184003,55.36892709331157,57.33802016331664,-0.002408981204403915,-0.10599306412076004,-2.7682756912840816,-5.9619863142184855,28.83590970984171,1.3199996948242045,1.3073341233000022,0.016999626159673653,-1.3906397792778478,1.424639031597195,-0.6868200765590871,0.7208193288784344,-1.250922951324469,33.57486943413496,-29.481425146958934,0.7038197027187598,2,-0.019998550415046168,-1.8249988555908203,-4.261248588562019,-5.4924983978271555,-1.7949981689453196,3,-0.026003049064844963,-1.031740649466246,43.18999862670898,3.92858310626703,43.41999816894531,-1.0387082166360853,43.70500183105469,-0.026003049064844963
2872,2011-02-11,43.31499862670898,43.47999954223633,41.63000106811523,42.54999923706055,2225000.0,0.019296381113894867,2.3789888799086,-1.2644627578075278,53.73133336939261,55.75856024467677,-0.6895581472190386,-0.8963402670835663,-3.3966174504076676,-6.675039789859774,27.446680929976775,1.8499984741211009,0.9737914232273113,0.788999366760244,-0.6656657467474147,2.2436644802679027,0.06166681000641461,1.5163319235140733,-2.0184041871221865,75.2231770327753,15.254642499059003,0.7273325567538308,2,-0.8399982452392507,-2.644998550415025,-5.106250762939446,-6.31249809265136,-1.384998321533196,4,-0.06914461564909247,3.0661172657742344,42.49499893188477,-1.031740649466246,43.18999862670898,3.92858310626703,43.41999816894531,-0.06914461564909247
2873,2011-02-14,43.040000915527344,43.79999923706055,42.93999862670898,43.79999923706055,1415951.0,-0.006348787253846577,1.2631644991442197,-0.9934626508427339,49.46237129918812,54.46382010090109,-0.3371417618122834,-0.5739808980162593,-2.972082100617584,-6.2883400607703095,26.058962805380588,0.8600006103515696,0.7200789496523896,0.46525154113769673,-0.9897134581951619,1.9202165404705553,-0.26223095852873257,1.192734040804126,-1.6919383860945914,64.97700632150377,8.305862586065459,0.7274824996664288,2,-0.5650005340576172,-2.3700008392333913,-4.712499618530273,-6.037500381469727,-1.4000015258789062,0,-0.06865710427967542,2.3789888799086,43.31499862670898,3.0661172657742344,42.49499893188477,-1.031740649466246,43.18999862670898,-0.06865710427967542
2874,2011-02-15,42.56999969482422,43.24499893188477,42.43999862670898,42.900001525878906,1196929.0,-0.010920102479216376,-1.7287962448113825,0.4342138945635425,44.117656888343966,53.88590038681217,0.14759683875542606,-0.09548647609479133,-2.3710405149345135,-5.718055628191138,24.282074304867884,0.8050003051757955,0.5179958237856965,-0.013249588012698155,-1.4659005758438255,1.4394013998184292,-0.7395750819282583,0.713075905902862,-1.1714984373424286,43.317945616786275,-9.073641135447929,0.726325493915562,2,-0.09499931335449219,-1.6100006103515625,-4.232499122619629,-5.567499160766602,-0.1699981689453125,1,-0.060018800175994036,1.2631644991442197,43.040000915527344,2.3789888799086,43.31499862670898,3.0661172657742344,42.49499893188477,-0.060018800175994036
2875,2011-02-16,42.435001373291016,42.99499893188477,42.165000915527344,42.61999893188477,1599059.0,-0.00317120795163206,-1.2896545192419193,0.5605955518564972,48.09004973156612,54.32121262841208,0.42792934877016364,0.1200962320298089,-2.1029016539751666,-5.488209338949545,23.0681644464904,0.829998016357429,0.3660714509774152,-0.19549789428710795,-1.5570420359597676,1.1660462473855517,-0.8762699651234414,0.48527417654922544,-0.9870701623211673,37.09681955939351,-14.215227039610056,0.6807720708363316,2,0.3149986267089844,-0.6250019073486328,-3.793750762939453,-5.432500839233398,0.5349998474121165,2,-0.07776624424076017,-1.7287962448113825,42.56999969482422,1.2631644991442197,43.040000915527344,2.3789888799086,43.31499862670898,-0.07776624424076017
2876,2011-02-17,41.8650016784668,42.709999084472656,41.75500106811523,42.6150016784668,1782971.0,-0.013432300609821146,1.0319218875551053,4.054107555262134,49.02643016612767,53.51028970639153,1.1668863037351827,0.7626711820642953,-1.4539309976610042,-4.826351982101372,22.086332514134664,0.954998016357429,0.27017017175438696,-0.7867477416992159,-2.0816954170908346,0.5081999336924028,-1.4342215793950217,-0.1392739040034101,-0.3686291130786472,10.829530352359077,-45.03273287927672,0.647473837695809,2,0.8849983215332031,0.5749969482421875,-2.8650026321411133,-4.62750244140625,1.5949974060058594,3,-0.037740398129910036,-1.2896545192419193,42.435001373291016,-1.7287962448113825,42.56999969482422,1.2631644991442197,43.040000915527344,-0.037740398129910036
2877,2011-02-18,42.75,42.75,41.83000183105469,42.0099983215332,2858870.0,0.021139335627649025,1.4864758978694448,-0.9866689046223959,52.77061976032304,52.93881563323222,0.2589542636016873,-0.03347051272342583,-2.2536880013297633,-5.608464024385967,20.646515197770288,0.9199981689453125,0.35997293369450745,0.04075050354003906,-1.1559619218343116,1.2374629289143897,-0.5576057091471398,0.6391067162272179,-1.2061549072819204,48.65524805814032,-8.306008889699392,0.5983562126871764,2,-0.034999847412109375,-0.3100013732910156,-2.878751754760742,-4.744998931884766,0.375,4,-0.047953198527732055,1.0319218875551053,41.8650016784668,-1.2896545192419193,42.435001373291016,-1.7287962448113825,42.56999969482422,-0.047953198527732055
2878,2011-02-21,42.16999816894531,42.875,41.93000030517578,42.74499893188477,2026539.0,-0.013567294293676868,1.2634644640483164,-0.7770262955765173,47.49534663719339,51.25340880826258,0.6686312535612728,0.5308232288446817,-1.5961672268218337,-4.927185582151921,19.090214651435307,0.9449996948242188,0.5071325808650258,-0.5120012283325224,-1.7327413449948992,0.7087388883298544,-1.1223712866637072,0.09836882999866248,-0.5796299994439025,27.85219435014384,-28.326220322673798,0.6103700583311874,2,0.5450019836425781,0.2700004577636719,-2.1625022888183594,-4.087503433227539,1.4500007629394602,0,-0.005691199293109572,1.4864758978694448,42.75,1.0319218875551053,41.8650016784668,-1.2896545192419193,42.435001373291016,-0.005691199293109572
2879,2011-02-22,41.28499984741211,41.78499984741211,40.709999084472656,41.70000076293945,3087391.0,-0.020986444390811765,2.6752220352908958,0.7217397650149513,46.88650028854792,49.66102613711048,1.3621790842021255,1.3395867564706236,-0.645558943929025,-3.9371247870533637,17.23895416536752,1.4599990844726562,0.4121588470764479,-1.304999542236331,-2.6555985309328776,0.04559944646021563,-1.9802990365846043,-0.6297000478880577,2.5849990844726634,25.164148855006356,-33.25322955877063,0.6752994943482723,2,0.9699993133544922,1.0049991607666016,-1.2775039672851562,-2.962505340576172,2.5349998474121094,1,0.00859875362839757,1.2634644640483164,42.16999816894531,1.4864758978694448,42.75,1.0319218875551053,41.8650016784668,0.00859875362839757
2880,2011-02-23,40.63499069213867,41.28499984741211,40.33000183105469,41.18000030517578,2071665.0,-0.01574443884403165,1.5297669272083305,1.313273278794007,44.5733720691843,48.46152002331856,1.8010454085672265,1.8584474869806442,0.044033123261321805,-3.176224044904693,15.149445787136978,0.9549980163574219,0.22141101209820135,-1.811258316040039,-3.3486475085204717,-0.27386912355960646,-2.5799529122802554,-1.0425637197998228,3.1718082427978587,11.983853851273166,-48.15485901010402,0.768694596240215,2,1.4300098419189453,1.4650096893310547,-0.4749908447265625,-2.159992218017578,2.5700111389160156,2,0.04343573860056771,2.6752220352908958,41.28499984741211,1.2634644640483164,42.16999816894531,1.4864758978694448,42.75,0.04343573860056771
2881,2011-02-24,40.775001525878906,41.03499984741211,40.099998474121094,40.47999954223633,1899922.0,0.0034455731711862114,1.2944857639002654,-0.5412784959858894,34.183378376957236,46.289525024159076,1.5549104700831293,1.650254185607551,-0.049438457267470426,-3.2216059125629215,13.568775864209414,0.9350013732910156,-0.0025040776101263873,-1.5742475509643583,-3.2762338518171106,0.12773874988839395,-2.4252407013907344,-0.7232544005379822,2.892725524902353,24.324420922400165,-29.500943192738248,0.8509931504263769,2,1.174997329711914,1.2099971771240234,-0.6150016784667969,-2.3000030517578125,3.7150001525878906,3,0.053831995406085076,1.5297669272083305,40.63499069213867,2.6752220352908958,41.28499984741211,1.2634644640483164,42.16999816894531,0.053831995406085076
2882,2011-02-25,43.025001525878906,43.41999816894531,41.97000122070313,42.400001525878906,3951976.0,0.05518086856654025,1.0494753755405204,2.118629821680266,46.16686062664123,45.92335717165387,-0.827580564115209,-0.547481520302668,-2.2109650546999546,-5.375067620520404,12.499234873718342,2.6449966430664062,-0.15863472343303897,0.6247524261474595,-1.0948382309905327,2.3443430832854517,-0.23504290242153303,1.484547754716452,0.4286618103027422,88.10250965738959,37.74353198189535,0.8597953285689945,2,-1.2650032043457031,-1.0400028228759766,-2.865001678466797,-4.5500030517578125,1.539997100830071,4,0.010110343827230528,1.2944857639002654,40.775001525878906,1.5297669272083305,40.63499069213867,2.6752220352908958,41.28499984741211,0.010110343827230528
2883,2011-02-28,43.32500076293945,43.77000045776367,42.92499923706055,43.165000915527344,2245033.0,0.006972672316585493,-1.6406155936890918,0.255999755859375,49.46540652331556,46.517551575539606,-1.2101626411105713,-0.8098495412439917,-2.4146016492267037,-5.5704550285987295,12.321911055546556,0.845001220703125,-0.20805281307890056,0.8745016098022447,-0.8932764453205166,2.642279664925006,-0.009387417759135985,1.7583906373636253,-3.2250022888183594,87.87467426972493,40.029887453429154,0.8838890275613821,2,-1.3900012969970703,-1.3400020599365234,-3.0200014114379883,-4.850002288818359,1.5349998474121094,0,-0.004616289888459413,1.0494753755405204,43.025001525878906,1.2944857639002654,40.775001525878906,1.5297669272083305,40.63499069213867,-0.004616289888459413
2884,2011-03-01,42.82500076293945,44.849998474121094,42.82500076293945,43.88999938964844,3226250.0,-0.01154068069694536,-2.8028175067966172,-6.656247764823689,48.006568519441416,46.508275885303526,-0.7489465086265596,-0.3058404540140387,-1.82270703461527,-4.970642518806443,12.131776128867012,2.0249977111816406,-0.3181130106870853,0.36200160980224894,-1.4130039351987804,2.1370071548032783,-0.5255011626982622,1.24950438230276,-2.6516022491455047,57.36846923828125,12.499386185710406,0.8875027725005131,3,-0.3500022888183594,-0.3500022888183594,-2.095001220703125,-4.350002288818359,2.384998321533203,1,0.018563879854809118,-1.6406155936890918,43.32500076293945,1.0494753755405204,43.025001525878906,1.2944857639002654,40.775001525878906,0.018563879854809118
2885,2011-03-02,42.849998474121094,43.2400016784668,42.13999938964844,42.71500015258789,2631209.0,0.0005837177054595077,1.4043641578734527,-0.12675915080789302,52.09192126044429,46.84888600689426,-0.7921938414755232,-0.2611356231102775,-1.7718393688616914,-4.905127567243596,12.126018131280947,1.1000022888183594,-0.3728697826060454,0.3342489242553697,-1.4197506035752099,2.0882484520859492,-0.5427508396599166,1.211248688170656,-2.489535961914058,57.89473684210527,11.11795113311701,0.8769997639152886,3,-0.375,-0.375,-1.534998893737793,-4.104999542236328,2.345001220703125,2,0.022637135478288384,-2.8028175067966172,42.82500076293945,-1.6406155936890918,43.32500076293945,1.0494753755405204,43.025001525878906,0.022637135478288384
2886,2011-03-03,43.33000183105469,43.72999954223633,42.99499893188477,43.060001373291016,2324668.0,0.011201945718235962,-2.674953985828684,2.0000282573681085,50.09210052422133,46.551272758438515,-1.1650504037201728,-0.635084534274398,-2.19656012000916,-5.292025858437441,12.700135592910616,0.8800010681152344,-0.33032330355212025,0.7262521743774428,-1.004407982318213,2.4569123310730987,-0.13907790397038866,1.5915822527252743,-2.789957880371091,47.22228844966834,3.8767355521245435,0.865330078347829,3,-0.8550033569335938,-0.8550033569335938,-1.7750024795532227,-4.345003128051758,2.8699989318847656,3,-0.00288483717326804,1.4043641578734527,42.849998474121094,-2.8028175067966172,42.82500076293945,-1.6406155936890918,43.32500076293945,-0.00288483717326804
2887,2011-03-04,42.3650016784668,43.66999816894531,42.15999984741211,43.38000106811523,2424848.0,-0.022270946499159283,-1.1192913512298022,-3.75925062518541,46.17997821287737,46.40512071129229,-0.2910080491407143,0.2892192820457282,-1.1692648813156268,-4.246011574496457,12.30084960283608,1.5099983215332031,-0.34182855910908927,-0.20349807739258097,-1.9228545747790946,1.5158584199939327,-1.0631763260858378,0.6561801713006759,-1.6525595468457013,8.30267028898805,-30.972094875886857,0.8596782486932568,3,0.10999679565429688,0.10999679565429688,-0.810002326965332,-3.380002975463867,3.2099990844726562,4,0.05015932764804054,-2.674953985828684,43.33000183105469,1.4043641578734527,42.849998474121094,-2.8028175067966172,42.82500076293945,0.05015932764804054
2888,2011-03-07,41.88999938964844,42.5,41.79999923706055,42.2599983215332,2230098.0,-0.01121213902983964,-1.5454608507480285,0.36453118657827344,46.153852792706175,46.323715433976545,0.15656392316476087,0.6548486885304499,-0.6208895984519387,-3.6986409712262756,11.300574575511327,0.7000007629394531,-0.3307073662124651,-0.5877502441406222,-2.2450086791000103,1.069508190818766,-1.4163794616203162,0.24087897333907193,-1.012055004327344,2.950825413144324,-34.33312699222485,0.8286292174796938,3,0.5849990844726562,0.5849990844726562,-0.33500003814697266,-2.905000686645508,2.779998779296875,0,0.0638577053243301,-1.1192913512298022,42.3650016784668,-2.674953985828684,43.33000183105469,1.4043641578734527,42.849998474121094,0.0638577053243301
2889,2011-03-08,42.18999862670898,42.28499984741211,41.55500030517578,41.93000030517578,1559710.0,0.007161595641719476,2.2444369092527445,-0.7027001948594036,48.6396324343009,46.77552214121172,-0.0017444384338887176,0.2719175868016279,-0.8331681282748136,-3.9254692587918214,10.268788018334076,0.7299995422363281,-0.41677928642900497,-0.2262510299682674,-1.8265947178931938,1.374092657956659,-1.026422873930727,0.5739208139941923,-1.1531720778358832,29.195335369008184,-7.777177830130732,0.8001718439624629,3,0.2849998474121165,0.2849998474121165,-0.6349992752075124,-3.2049999237060476,3.3900032043457102,1,0.06328518773528247,-1.5454608507480285,41.88999938964844,-1.1192913512298022,42.3650016784668,-2.674953985828684,43.33000183105469,0.06328518773528247
2890,2011-03-09,41.90999984741211,42.709999084472656,41.72499084472656,42.11000061035156,1535947.0,-0.006636615036996196,-2.4560554652104374,-0.7692386695424012,50.258164484655886,48.56160948651157,0.5343241237866181,0.47548355741481174,-0.4689890616618726,-3.572546223653653,9.30972439360835,0.9850082397460938,-0.4187934479077313,-0.4422498703002944,-2.0144361572764993,1.1299364166759105,-1.2283430137883968,0.34384327318780805,-0.7206464215290964,16.321823759170623,-22.967937165682134,0.7860931434881011,3,1.2924995422363281,0.5649986267089844,-0.35500049591064453,-2.9250011444091797,2.6599998474121094,2,0.0787401395627616,2.2444369092527445,42.18999862670898,-1.5454608507480285,41.88999938964844,-1.1192913512298022,42.3650016784668,0.0787401395627616
2891,2011-03-10,41.38999938964844,41.81999969482422,40.8650016784668,41.55500030517578,2053256.0,-0.012407550934309564,1.7481969372632966,0.8250014305060177,41.85630460485318,48.082658817424004,1.2859696562520497,0.9575497091079015,0.1144434392057434,-2.9734423156529175,9.124419683530515,1.0449981689453125,-0.3577753629881215,-0.9070003509521456,-2.534746828744531,0.7207461268402398,-1.7208735898483383,-0.09312711205595292,3.4599990844726562,18.71651935978284,-18.58764858464549,0.8138732388961939,3,1.4675006866455078,1.0849990844726562,0.18375015258789062,-2.405000686645508,3.1399993896484446,3,0.09193042670417162,-2.4560554652104374,41.90999984741211,2.2444369092527445,42.18999862670898,-1.5454608507480285,41.88999938964844,0.09193042670417162
2892,2011-03-11,40.31999969482422,41.07500076293945,40.0,41.0,4179945.0,-0.02585164799716866,1.5903575696295615,4.121191103712952,39.53623048316227,46.97941703518475,2.1589498387098587,1.8884909591721808,1.2527073780010909,-1.8391787129503854,8.871457620443566,1.3899993896484375,-0.2385667281648054,-1.8272500991821303,-3.6048362714729763,-0.049663926891284405,-2.716043185327557,-0.9384570130367038,4.450298843383791,11.808110809250996,-25.58906294513951,0.8887930861454241,3,2.104999542236328,2.104999542236328,1.2525005340576172,-1.335000991821289,3.314990997314453,4,0.14583336092807642,1.7481969372632966,41.38999938964844,-2.4560554652104374,41.90999984741211,2.2444369092527445,42.18999862670898,0.14583336092807642
2893,2011-03-14,40.084999084472656,40.900001525878906,39.900001525878906,40.25,2315773.0,-0.005828388197674728,-2.738345478658928,0.2426482962896476,42.674007261413195,46.38691022873718,2.10766750702372,1.992938316567674,1.5217662712532132,-1.549809414617414,8.408535031696063,1.0,-0.038877731965214934,-1.9145006179809556,-3.8626917618797165,0.0336905259178053,-2.8885961899303325,-0.9404050460315787,4.49448751220703,6.583548730424206,-31.024220030041697,0.9740955719493787,3,1.730001449584961,2.2900009155273438,1.4875011444091797,-1.1000003814697266,4.0,0,0.13695900720609977,1.5903575696295615,40.31999969482422,1.7481969372632966,41.38999938964844,-2.4560554652104374,41.90999984741211,0.13695900720609977
2894,2011-03-15,40.01499938964844,40.29499053955078,38.400001525878906,39.33000183105469,5888357.0,-0.00174628156225487,2.044208307288794,-4.151477320016646,45.926476212818656,45.701860779000995,1.9412988563694213,1.962318481910259,1.6416707909324941,-1.4084507681888425,8.68604912188988,1.894989013671875,-0.10917385797586121,-1.8567502975463839,-3.975078904070763,0.2615783089779953,-2.91591460080857,-0.7975859942841979,4.2837181027832045,37.47096934079161,-3.2385084676127747,1.0591643032621882,3,1.0500011444091797,1.6100006103515625,1.5575008392333984,-1.0300006866455078,5.654998779296875,1,0.11633134700237147,-2.738345478658928,40.084999084472656,1.5903575696295615,40.31999969482422,1.7481969372632966,41.38999938964844,0.11633134700237147
2895,2011-03-16,39.13499069213867,40.400001525878906,39.0,40.38499069213867,4403626.0,-0.021991970784270842,1.1874653553866785,-1.8248240220974783,40.179587510650286,44.60047044415976,2.5020306266023837,2.7219797981431526,2.576411004677965,-0.46474917127454773,9.187923108130382,1.4000015258789062,-0.2771517521347633,-2.571758460998538,-4.997187135649327,-0.1463297863477493,-3.7844727983239324,-1.3590441236731436,4.691829522968753,21.490922800301608,-20.411638877671717,1.2127143373253957,3,1.9000091552734375,2.490009307861328,2.437509536743164,-0.1499919891357422,7.625007629394531,2,0.1646866659459989,2.044208307288794,40.01499938964844,-2.738345478658928,40.084999084472656,1.5903575696295615,40.31999969482422,0.1646866659459989
2896,2011-03-17,40.28499984741211,40.459999084472656,39.34000015258789,39.59000015258789,3724986.0,0.029385701515049822,1.1435423815434036,-0.555999755859375,31.103486413662537,42.92530468869145,0.9774541155387837,1.525758091725919,1.5235107506844159,-1.5381430185144893,10.050860323040201,1.3250083923339844,-0.3819438585950934,-1.3427492141723647,-3.84808466402572,1.1625862356809904,-2.5954169390990387,-0.0900814892456907,3.107674872557034,70.4672470712386,32.98728151361647,1.252667724926676,3,0.2700004577636719,1.3400001525878906,1.2875003814697266,-1.3000011444091797,6.805000305175781,3,0.10636713078422355,1.1874653553866785,39.13499069213867,2.044208307288794,40.01499938964844,-2.738345478658928,40.084999084472656,0.10636713078422355
2897,2011-03-18,40.70000076293945,41.2400016784668,40.36000061035156,40.36000061035156,4145866.0,0.010301623857496445,-4.176474548126873,0.48920906745705034,32.17927628171391,41.37257396524787,0.33685970216205163,1.0006032576201989,1.2167954467299325,-1.8655137334263543,10.695942574369191,0.9550018310546875,-0.5392377759278872,-0.8252483367919936,-3.304870423687838,1.6543737501038507,-2.0650593802399158,0.41456270665592854,2.2932601015024687,80.98588427767234,47.819998013782126,1.2398110434479213,3,-0.14500045776367188,0.9249992370605469,0.8724994659423828,-1.7150020599365234,6.299999237060547,4,0.09410314360104244,1.1435423815434036,40.28499984741211,1.1874653553866785,39.13499069213867,2.044208307288794,40.01499938964844,0.09410314360104244
2898,2011-03-21,41.93000030517578,41.95000076293945,41.09500122070313,41.52000045776367,2340148.0,0.030221118407357306,2.799991522909306,1.2058813629682819,44.471907263740285,40.90949339074113,-0.9910930187915312,-0.26171655934069804,0.1257914739575483,-3.0014377391176907,11.074385559347071,1.25,-0.6999059524165148,0.41675109863281534,-2.052032504383426,2.885534701649057,-0.817640702875309,1.6511429001409397,0.6957998121811002,99.43660670247827,66.46814339233694,1.2343918015081208,3,-1.375,-0.30500030517578125,-0.3575000762939453,-2.9450016021728516,5.229999542236328,0,0.040662780218306604,-4.176474548126873,40.70000076293945,1.1435423815434036,40.28499984741211,1.1874653553866785,39.13499069213867,0.040662780218306604
2899,2011-03-22,41.63999938964844,42.02999877929688,41.36000061035156,41.93999862670898,1638316.0,-0.006916310837506656,1.7916616996081454,-0.7317057285609109,42.76318371183601,40.0767177493167,-0.8798384790327844,0.05928315280615237,0.5018972887277187,-2.609949335746066,11.034169117065904,0.6699981689453196,-0.7670154552105544,0.10900020599365234,-2.3579777397701207,2.5759781517574254,-1.1244887668882342,1.3424891788755389,0.6477368403902091,87.1287278294236,54.94571839817318,1.2334889728818876,3,-1.4249992370605469,-0.0149993896484375,-0.06749916076660156,-2.344999313354492,4.994991302490234,1,0.058717572782482685,2.799991522909306,41.93000030517578,-4.176474548126873,40.70000076293945,1.1435423815434036,40.28499984741211,0.058717572782482685
2900,2011-03-23,42.400001525878906,42.400001525878906,41.400001525878906,41.47999954223633,2071274.0,0.018251732645783836,1.1739083562421997,-3.0666810777819475,44.618067666550395,40.383580311727506,-1.7467094795811278,-0.592064393959383,-0.21829327160361345,-3.2668463693489542,10.633563873805345,1.0,-0.7866678221361241,0.7807518005371108,-1.6775307223023077,3.2390343233765293,-0.448389460882602,2.0098930619568236,-4.0,100.0,66.83932344837936,1.2291412614197095,3,-2.0,-0.7750015258789062,-0.6825017929077148,-2.8700027465820312,4.274997711181641,2,0.07712255956100744,1.7916616996081454,41.63999938964844,2.799991522909306,41.93000030517578,-4.176474548126873,40.70000076293945,0.07712255956100744
2901,2011-03-24,42.97000122070313,43.21500015258789,42.099998474121094,42.34500122070313,2189830.0,0.013443388545076429,1.000006842519441,0.6793463613256874,53.668877750958586,41.95387445259376,-2.312165243809453,-1.0426456514695843,-0.7697288459237299,-3.7366447796667472,10.248296813324018,1.1150016784667969,-0.8468089671368944,1.2410015106201229,-1.2542930070407579,3.7362960282810036,-0.0066457482103174925,2.4886487694505632,-4.489999694824228,91.41859995911416,52.83686878014272,1.24764725883044,3,-2.1625003814697337,-1.345001220703132,-0.6900014877319407,-2.8325023651123047,3.969997406005845,3,0.08820100053904656,1.1739083562421997,42.400001525878906,1.7916616996081454,41.63999938964844,2.799991522909306,41.93000030517578,0.08820100053904656
2902,2011-03-25,43.459999084472656,43.72999954223633,43.099998474121094,43.20000076293945,1939173.0,0.011403254592728285,-1.7391178153532305,0.415997314453125,59.50361009996704,43.823830323544186,-2.5813723958802512,-1.5793581677939699,-1.2500766574817348,-4.12177643677127,10.39264690337084,0.759998321533196,-0.8966179152439082,1.709249496459961,-0.8405957806073658,4.259094773527288,0.4343268579263011,2.9841721349936208,-4.790597613525392,89.75329678363629,44.736833477202815,1.2749226385336627,3,-2.394998550415039,-1.8349990844726562,-0.8649997711181641,-3.270000457763672,2.7800025939941406,4,0.08352510687033488,1.000006842519441,42.97000122070313,1.1739083562421997,42.400001525878906,1.7916616996081454,41.63999938964844,0.08352510687033488
2903,2011-03-28,43.125,43.5,42.86999893188477,43.400001525878906,1760738.0,-0.007708216556137626,1.6526445975681932,-1.0577050046216823,55.63592181887336,44.90265761310582,-1.9777854910088664,-1.3282088509140095,-0.8997722496223091,-3.7065056912138488,10.245431853090817,0.6300010681152273,-0.8276645099612523,1.3842504501342745,-1.1410499225571016,3.9095508228256506,0.12160026378858646,2.6469006364799625,-4.151962644775395,74.47258164984927,26.320720444301777,1.262650186345689,3,-1.760000228881836,-1.5,-0.5475006103515625,-2.702505111694336,2.4199905395507812,0,0.08985507246376812,-1.7391178153532305,43.459999084472656,1.000006842519441,42.97000122070313,1.1739083562421997,42.400001525878906,0.08985507246376812
2904,2011-03-29,43.61999893188477,43.68000030517578,42.67499923706055,43.22000122070313,1623948.0,0.011478236101675865,2.8653853207645117,-1.4545290608961021,60.046977609431416,47.110145401859285,-2.1318217890244,-1.8557394510614316,-1.3841981617027983,-4.127838451850664,9.370270530877931,1.0050010681152344,-0.6242325678897203,1.8394994735717844,-0.7808982789131349,4.459897226056704,0.5293005973293248,3.149698349814244,-4.3615438454394635,95.27893974246709,41.320343575632016,1.3101988762424606,3,-2.0849990844726634,-1.9949989318847727,-1.0424995422363352,-2.9499988555908203,2.6850013732910085,1,0.08115545626342757,1.6526445975681932,43.125,-1.7391178153532305,43.459999084472656,1.000006842519441,42.97000122070313,0.08115545626342757
2905,2011-03-30,43.81999969482422,44.44499969482422,43.790000915527344,44.0,2039154.0,0.004585070330968222,-4.458371745557428,-0.45000333787920693,64.83513463663107,50.85810631552245,-1.7850867277886167,-2.0863103514283026,-1.5417473824533445,-4.255934612239429,9.204166161559508,0.825000762939446,-0.41753198021058324,1.9910001754760742,-0.7460550520243387,4.728055402976487,0.6224725617258713,3.359527789226277,-4.29325194103145,73.34756184849233,14.314292470276001,1.3685276137502056,3,-1.4174995422363281,-2.1949996948242188,-1.5475006103515625,-3.1499996185302663,2.0400009155273438,2,0.06423986802644688,2.8653853207645117,43.61999893188477,1.6526445975681932,43.125,-1.7391178153532305,43.459999084472656,0.06423986802644688
2906,2011-03-31,43.20500183105469,43.99499893188477,42.959999084472656,43.81999969482422,2146251.0,-0.014034638704987779,1.1450855444166683,3.4166490060611197,68.64897360935213,54.91029490748225,-0.7960397799964696,-1.5612009134603255,-0.888957052128049,-3.5807401111819033,8.48451126732158,1.0349998474121165,-0.23379788689077685,1.3822523117065444,-1.340906919171914,4.105411542585003,0.020672696267311608,2.743831927145777,-3.2847939219794,29.943641634069333,-33.61486424234366,1.3615796154392295,3,-0.4350013732910156,-1.5800018310546875,-1.1225013732910156,-2.535001754760735,3.9299888610839844,3,0.08031471493913256,-4.458371745557428,43.81999969482422,2.8653853207645117,43.61999893188477,1.6526445975681932,43.125,0.08031471493913256
2907,2011-04-01,44.4900016784668,44.4900016784668,43.40499877929688,43.5,2692850.0,0.029741923225391043,1.1919213325986378,-1.609764418365195,75.07111564830853,58.31020695021205,-1.6616290123202972,-2.823606184285836,-2.1256114861531614,-4.791392509070512,8.513487642134079,1.2849998474121094,0.14146343805126094,2.561002159118651,-0.4061335272282349,5.528137845465537,1.0774343159452116,4.04457000229209,-4.207810426531594,100.0,28.026896316854234,1.4835678431734418,4,-1.5650005340576172,-2.865001678466797,-2.522502899169922,-3.8200016021728445,1.9699974060058594,4,0.055068484059598966,1.1450855444166683,43.20500183105469,-4.458371745557428,43.81999969482422,2.8653853207645117,43.61999893188477,0.055068484059598966
2908,2011-04-04,44.56499862670898,44.849998474121094,44.25,44.334999084472656,1660665.0,0.0016857034257762304,-2.000009536797734,0.23232237605144104,75.88164299951956,61.99003575995468,-1.479085745063884,-2.8331822773542186,-2.1863401083582588,-4.775442813248645,8.903363194423056,0.5999984741210938,0.5388129934674026,2.502249145507804,-0.6900998196750692,5.694598110690677,0.9060746629163674,4.0984236280992405,-3.862026332120614,86.89655414328851,10.122974395349516,1.5961744825914357,4,-1.4399986267089773,-2.9399986267089773,-2.692500114440911,-3.894998550415025,1.2950019836425852,0,0.037585618834821366,1.1919213325986378,44.4900016784668,1.1450855444166683,43.20500183105469,-4.458371745557428,43.81999969482422,0.037585618834821366
2909,2011-04-05,44.86000061035156,44.88499069213867,44.334999084472656,44.55500030517578,2165137.0,0.006619589200790088,2.0987147524071528,1.3260909226610464,84.88730029806224,66.46439494123378,-1.4184629887971454,-3.0755851021027922,-2.4765691778974173,-4.973586127665811,9.50809960102427,0.5499916076660156,0.9409469078116715,2.6637510299682603,-0.7655242534058502,6.093026313342371,0.9491133882812051,4.3783886716553155,-3.659385174219274,98.7018082734704,14.318380556052247,1.7146376416870566,4,-1.3675060272216797,-3.2175045013427734,-2.9000015258789062,-4.19000053405761,0.2949981689453196,1,0.015269503341048818,-2.000009536797734,44.56499862670898,1.1919213325986378,44.4900016784668,1.1450855444166683,43.20500183105469,0.015269503341048818
2910,2011-04-06,45.209999084472656,45.36999893188477,44.790000915527344,44.900001525878906,2192186.0,0.007802016704394177,-1.1886768008291855,1.0163844210420991,83.25457519285999,69.7516946570006,-1.48400430837588,-3.336757045410792,-2.830040863430199,-5.231930452015121,9.964595647072533,0.579998016357429,1.1817717244120587,2.8487495422363267,-0.8309503888666327,6.528449473339286,1.008899576684847,4.688599507787806,-3.493571112499474,93.36100176172518,6.919132773110945,1.8398499655514808,4,-1.1875,-3.3249988555908203,-2.7350006103515625,-4.049999237060547,0.09000015258789062,2,0.024220332733410732,2.0987147524071528,44.86000061035156,-2.000009536797734,44.56499862670898,1.1919213325986378,44.4900016784668,0.024220332733410732
2911,2011-04-07,45.19499969482422,45.57500076293945,44.92499923706055,45.20000076293945,2324489.0,-0.0003317715096700091,-1.3853180186044558,-0.016132604843473123,82.08424798114922,72.26065442157639,-1.2518422382005667,-3.185397596785066,-2.7931315012626925,-5.107268945224632,10.954515256133215,0.6500015258789062,1.4895834387625797,2.6435001373290987,-1.2139280138270507,6.500928288485248,0.7147860617510204,4.572214212907177,-2.8940003692651786,82.48844604845182,-4.4517472953710495,1.928714075578075,4,-1.0699996948242188,-3.207498550415039,-2.720001220703125,-4.034999847412109,-1.0699996948242188,3,0.014714037393908974,-1.1886768008291855,45.209999084472656,2.0987147524071528,44.86000061035156,-2.000009536797734,44.56499862670898,0.014714037393908974
2912,2011-04-08,46.20000076293945,46.43000030517578,45.38000106811523,45.43000030517578,3024597.0,0.022236996900131256,-1.4137943130247725,-153.9672006102212,81.48970227897385,75.13329669492089,-2.04204294995435,-3.928724928008819,-3.7412037660052277,-6.007066944495861,11.599942708434703,1.2350006103515625,1.7752982868769465,3.354501152038573,-0.6790964455698472,7.388098749646993,1.3377023532343628,5.371299950842783,-3.3096811786519353,89.44956375968111,3.921125566575583,2.0167987988042104,4,-1.647500991821289,-3.7849998474121094,-3.7250022888183594,-5.040000915527344,-1.5149993896484375,4,0.02023787692118928,-1.3853180186044558,45.19499969482422,-1.1886768008291855,45.209999084472656,2.0987147524071528,44.86000061035156,0.02023787692118928
2913,2011-04-11,45.57500076293945,46.099998474121094,45.20000076293945,45.9000015258789,2090185.0,-0.01352813830473698,1.4827705955707091,-0.42207866198333494,77.65287887910536,77.08950794710687,-1.154355466033543,-3.0265100266041287,-3.075518669510018,-5.297393341960962,12.148402984325662,1.0,1.930355178653599,2.455001068115237,-1.5345874336411072,6.444589569871582,0.460206817237065,4.449795318993409,-1.976745034474284,59.1885897828082,-25.057712570327233,1.9947942508781717,4,-0.8800010681152344,-3.1599998474121094,-3.1000022888183594,-4.415000915527344,-0.21500015258789062,0,0.019418503712957946,-1.4137943130247725,46.20000076293945,-1.3853180186044558,45.19499969482422,-1.1886768008291855,45.209999084472656,0.019418503712957946
2914,2011-04-12,44.66999816894531,45.599998474121094,44.46500015258789,45.209999084472656,2525730.0,-0.019857434533057994,-1.38947782649898,1.661537378076729,65.63359752496369,77.1782260458105,-0.0947066152493008,-1.8497217658752874,-2.1477290539914193,-4.320902048754881,11.557338137270582,1.1349983215332031,1.980071182427352,1.3172485351562528,-2.446369423425878,5.080866493738384,-0.5645604441348127,3.1990575144473183,-0.5053935251380182,10.432468215711891,-68.8542418891047,1.8818089792910662,4,0.02500152587890625,-2.2549972534179688,-2.1949996948242188,-3.509998321533203,0.35500335693359375,1,0.026639858746032807,1.4827705955707091,45.57500076293945,-1.4137943130247725,46.20000076293945,-1.3853180186044558,45.19499969482422,0.026639858746032807
2915,2011-04-13,45.58000183105469,45.79999923706055,44.81999969482422,44.900001525878906,1944148.0,0.02037169687510776,-1.3333212232404792,-1.259257689427655,67.17106009454426,77.01401343305407,-0.8144471005401357,-2.3738320399113064,-2.9987556454573507,-5.145575687682708,11.072325400282658,1.1300010681152344,2.1291218743136113,1.9050016403198242,-1.4156561603222784,5.225659440961927,0.24467273999876937,3.565330540640879,-1.1150016784667969,56.74308355642354,-20.14116296041324,1.6603289003210517,4,-0.6625022888183594,-3.1650009155273438,-3.1050033569335938,-4.420001983642578,-1.7400016784667969,2,-0.009324331607820202,-1.38947782649898,44.66999816894531,1.4827705955707091,45.57500076293945,-1.4137943130247725,46.20000076293945,-0.009324331607820202
2916,2011-04-14,44.56999969482422,45.20000076293945,44.47499084472656,45.14500045776367,3287731.0,-0.022158887574733055,1.1168130356576023,-0.8455889777737886,56.83497681585636,74.98777578500383,0.45767124721310637,-1.0818138504831936,-1.9330435351127448,-4.04072025127121,10.494381020383917,1.105010986328125,2.182058435949493,0.6807495117187514,-2.2488816735316703,3.610380696969173,-0.784066080906463,2.145565104343966,1.8600006103515625,5.343487739583354,-67.02488025324534,1.4648155926252115,4,0.7700004577636719,-2.154998779296875,-1.7312507629394531,-3.4099998474121094,-0.4549980163574219,3,0.016378719928981766,-1.3333212232404792,45.58000183105469,-1.38947782649898,44.66999816894531,1.4827705955707091,45.57500076293945,0.016378719928981766
2917,2011-04-15,44.52999877929688,44.72000122070313,44.29999923706055,44.54999923706055,1901832.0,-0.0008974852098099229,1.33331567291487,0.03478335865403155,58.977622730804946,73.10955131070222,0.5631652470899624,-0.7801666460862222,-1.8850057222697316,-3.911442700552186,10.487715160003363,0.42000198364258523,2.18182902718182,0.44924869537354084,-2.0753174412668187,2.9738148320139004,-0.8130343729466389,1.7115317636937206,1.8609013366699116,12.777757762382802,-56.873809876588524,1.2622830683201784,4,0.835000991821282,-2.1149978637695384,-1.8637495040893626,-3.3699989318847727,-0.33499908447266336,4,-0.009094964976400943,1.1168130356576023,44.56999969482422,-1.3333212232404792,45.58000183105469,-1.38947782649898,44.66999816894531,-0.009094964976400943
2918,2011-04-18,43.63499069213867,44.6150016784668,43.290000915527344,44.54999923706055,2573918.0,-0.020098991953584333,1.5358540431621062,45.749380125898384,50.09113516852813,69.24331074075397,1.4666078781894853,0.26258733394762146,-1.0126662553176757,-2.929859179295903,10.778402112739832,1.3250007629394531,2.1852816305298575,-0.5310089111328153,-2.85712786362307,1.7951100413574395,-1.6940683873779392,0.6320505651123085,2.6722733886718686,13.744621805188903,-50.48970823281954,1.1630594762451267,4,1.2250099182128906,-1.2199897766113281,-1.209991455078125,-2.4749908447265625,0.8000106811523438,0,0.02406350189371098,1.33331567291487,44.52999877929688,1.1168130356576023,44.56999969482422,-1.3333212232404792,45.58000183105469,0.02406350189371098
2919,2011-04-19,44.084999084472656,44.34000015258789,43.65499877929688,43.849998474121094,2307600.0,0.010313016805915343,-1.192004394531277,-0.2568288696928259,51.5634142872318,65.72207064012862,1.0002963448122628,0.0054220408290390765,-1.4713935832923255,-3.285006419162414,11.14631629696135,0.7050094604492188,2.0107670262909636,-0.20325050354004048,-2.204745859771471,1.79824485269139,-1.2039981816557557,0.7974971745756747,2.041229206420894,31.673255002804034,-30.110867510225795,1.0007476781157136,4,0.7750015258789062,-1.6699981689453125,-1.9899988174438477,-2.924999237060547,1.0,1,0.02892143705018202,1.5358540431621062,43.63499069213867,1.33331567291487,44.52999877929688,1.1168130356576023,44.56999969482422,0.02892143705018202
2920,2011-04-20,45.66999816894531,45.88499069213867,44.52999877929688,44.59500122070313,2526361.0,0.035953252067343566,-1.2489458155525592,4.574443217972829,63.04918181098533,63.60706328788819,-0.5728289552510688,-1.3934806902922787,-3.0394588340339794,-4.748837816249349,12.104341709640423,1.7999916076660156,1.8562036085540825,1.2182487487792955,-0.6644999072972197,3.1009974048558107,0.27687442074103785,2.159623076817553,0.28605647942626433,91.71509170744758,24.833321318066425,0.9413743280382572,4,-0.80999755859375,-2.954998016357422,-4.324997901916504,-4.509998321533203,-0.9749984741210938,2,-0.014122983773294573,-1.192004394531277,44.084999084472656,1.5358540431621062,43.63499069213867,1.33331567291487,44.52999877929688,-0.014122983773294573
2921,2011-04-21,46.7599983215332,46.85499954223633,46.0,46.099998474121094,2556874.0,0.023866875329306758,1.0117582116747375,0.6139550893528877,62.27022176326831,61.4715654528098,-1.5840702208047688,-2.303064753794793,-4.077104771591529,-5.702597286054527,12.737243680625172,1.1850013732910156,1.630650474073697,2.118749046325682,0.10554221734876279,4.1319558753026016,1.1121456318372225,3.125352460814142,-3.4699974060058594,97.33516809820415,33.21157966835301,1.0066034144884601,4,-1.6874980926513672,-3.6624984741210938,-5.429998397827148,-5.599998474121094,-0.8349990844726562,3,-0.0624464985833979,-1.2489458155525592,45.66999816894531,-1.192004394531277,44.084999084472656,1.5358540431621062,43.63499069213867,-0.0624464985833979
2922,2011-04-26,47.09000015258789,47.31499862670898,46.39500045776367,46.7599983215332,1802812.0,0.0070573533554367796,1.3589733557651174,0.500002889922839,63.282452122779546,59.87485136877359,-1.9830925086776219,-2.4740163603214924,-4.3762733924694786,-5.901997972669825,13.14878121934826,0.9199981689453054,1.4328658767373597,2.2672508239746065,0.05751439264352598,4.476987255305687,1.1623826083090663,3.372119039640147,-3.7286992645263695,94.40997261946187,31.796916175070947,1.1048682156655394,4,-1.7875003814697266,-3.252500534057617,-6.0,-5.930000305175781,-1.4650001525878906,1,-0.06317686269868483,1.0117582116747375,46.7599983215332,-1.2489458155525592,45.66999816894531,-1.192004394531277,44.084999084472656,-0.06317686269868483
2923,2011-04-27,47.0,47.41999816894531,46.75500106811523,47.09000015258789,1798951.0,-0.0019112370417553315,-1.2931012937129311,-0.2727262218523142,61.50534097145712,59.41615619616176,-1.8659203656622836,-2.191168413401691,-4.246984770824874,-5.701830409653994,13.800675776398691,0.6649971008300852,1.2577574126719284,1.9835006713867216,-0.2783675903556784,4.245368933129122,0.8525665405155252,3.114434802257918,-3.480551202392583,88.84466833912205,29.52442066443342,1.1309341308711987,4,-1.6450004577636719,-2.7425003051757812,-5.909999847412109,-5.840000152587891,-2.299999237060547,2,-0.05968085755693153,1.3589733557651174,47.09000015258789,1.0117582116747375,46.7599983215332,-1.2489458155525592,45.66999816894531,-0.05968085755693153
2924,2011-04-28,47.15999984741211,47.63999938964844,46.5,47.5,2121963.0,0.0034042520725980907,2.677423721305121,3.7777730682829653,60.70249679771571,58.69742694095858,-1.8277796345490032,-2.184355260161354,-4.3498750315823,-5.75759758838268,14.565277671939514,1.1399993896484375,1.0183081145433235,1.9665004730224638,-0.3874001621361245,4.320401108181052,0.7895501554431732,3.1434507906017544,-3.406518087524418,84.56593414680813,28.33086627957148,1.176950317579293,4,-1.6949996948242188,-2.6599998474121094,-6.069999694824219,-6.0,-2.6699981689453125,3,-0.05778198649147426,-1.2931012937129311,47.0,1.3589733557651174,47.09000015258789,1.0117582116747375,46.7599983215332,-0.05778198649147426
2925,2011-04-29,46.63499069213867,47.56499862670898,46.43999862670898,47.5,2259751.0,-0.011132509689824488,1.2612916211398333,2.544143881340529,57.48433184566,58.76957749982565,-1.271046743563403,-1.5153328488570992,-3.768327400707946,-5.129871481441981,14.804655943497899,1.125,0.8249189025404533,1.3007417678833022,-1.043982032912261,3.6454655686788655,0.12837986748552055,2.473103668281084,-2.5705875218701237,38.71895905246606,-13.608842605150045,1.1723619003977803,4,-1.1699905395507812,-2.114990234375,-5.714990615844727,-5.4749908447265625,-2.3799896240234446,4,-0.03323666595965036,2.677423721305121,47.15999984741211,-1.2931012937129311,47.0,1.3589733557651174,47.09000015258789,-0.03323666595965036
2926,2011-05-02,46.67499923706055,47.09500122070313,46.61000061035156,47.0,1276492.0,0.0008579082857760323,-1.1318801089918569,0.37571938242259334,52.74405562597736,58.076958932622595,-1.0963531968387699,-1.3513322592943169,-3.7317912611638775,-5.09079639811354,15.767110809068926,0.4850006103515696,0.8037841772961514,1.16725044250488,-1.0224907199005884,3.3569916049103483,0.0723798613021458,2.262121023707614,-2.3245483692416045,22.489881085519762,-24.103666196481406,1.0948705812027353,5,-1.2099990844726562,-1.8050003051757812,-5.662498474121094,-5.225000381469727,-2.5649986267089844,0,-0.04242098713660358,1.2612916211398333,46.63499069213867,2.677423721305121,47.15999984741211,-1.2931012937129311,47.0,-0.04242098713660358
2927,2011-05-03,46.93999862670898,46.93999862670898,46.22999954223633,46.73500061035156,2636958.0,0.005677544595180661,5.926887362995629,-0.630761646536828,58.22779163539502,58.981031873385575,-1.0991282064583672,-1.5002938067719,-3.9441189707710436,-5.277162567219541,16.28344572650947,0.7099990844726491,0.7029387259753861,1.3097499847412024,-0.9141156084691247,3.5336155779515295,0.19781718813603533,2.4216827813463695,-2.3263838771436767,50.3545504473472,5.133015213913147,1.1119327966051653,5,-1.292499542236321,-1.782499313354485,-5.723748207092278,-5.314998626708977,-3.2999992370605398,1,-0.021623336585930186,-1.1318801089918569,46.67499923706055,1.2612916211398333,46.63499069213867,2.677423721305121,47.15999984741211,-0.021623336585930186
2928,2011-05-04,46.2400016784668,47.42499923706055,46.10499954223633,47.24499893188477,2698775.0,-0.014912589874765736,-1.0705852785772842,-4.902473064255215,59.70331320685324,59.885465086676845,0.010336590537491475,-0.7044955741150289,-3.1798003389760865,-4.5031617395777275,16.706023181930718,1.3199996948242188,0.7587443198156123,0.5260028839111328,-1.6546901854688372,2.706695953291103,-0.5643436507788522,1.6163494186011178,-1.384276157694842,8.794928315991163,-39.14066082312009,1.0903465346899834,5,-0.15500259399414062,-1.0825023651123047,-4.895001411437988,-4.615001678466797,-2.3600006103515696,2,-0.01330020882661842,5.926887362995629,46.93999862670898,-1.1318801089918569,46.67499923706055,1.2612916211398333,46.63499069213867,-0.01330020882661842
2929,2011-05-05,45.54499053955078,46.53499984741211,45.34000015258789,46.49499893188477,2660174.0,-0.015030517164528412,1.320364725881538,0.9452845658065548,49.77770737784805,58.41085681632826,1.0440162858441866,0.046867429697826424,-2.3986869268249293,-3.73903344381808,16.845309630503685,1.1949996948242188,0.7929771686089353,-0.2032577514648466,-2.3487080700388603,1.942192567109167,-1.275982910751857,0.8694674078221638,-0.46652310926870655,9.213057417662519,-36.05487692881896,1.072725159287008,5,0.9450092315673828,-0.38749122619628906,-4.049990653991699,-3.9199905395507812,-3.034992218017578,3,-0.018552858757925228,-1.0705852785772842,46.2400016784668,5.926887362995629,46.93999862670898,-1.1318801089918569,46.67499923706055,-0.018552858757925228
2930,2011-05-06,46.30500030517578,46.4900016784668,45.09500122070313,45.599998474121094,2676266.0,0.01668701116459803,1.5953386372184988,-0.7421006348403206,61.37697349792033,58.31160700906737,0.42862909378957426,-0.6607799449947436,-3.0410328531221396,-4.434624886945656,16.56687330329091,1.3950004577636648,1.0166560825560111,0.5020019531250028,-1.6415001146058046,2.6455040208558103,-0.5697490807404009,1.5737529869904066,1.3349990844726562,51.93133539076108,1.5465863107605884,1.0717510338654037,5,0.0625,-1.0050010681152344,-4.725000381469727,-4.680000305175781,-4.845001220703125,4,-0.039196601117527985,1.320364725881538,45.54499053955078,-1.0705852785772842,46.2400016784668,5.926887362995629,46.93999862670898,-0.039196601117527985
2931,2011-05-09,45.86000061035156,46.5,45.56999969482422,46.0,2017744.0,-0.009610186629768314,-1.5833298012122239,-0.19858017877626993,58.28140216528977,57.75593479156851,0.8186257103199637,-0.17223625474299098,-2.4856279390390768,-3.9249051425319124,16.13511404949053,0.9300003051757812,1.2048256105457185,0.023752212524414062,-2.10058450737165,2.148088932420478,-1.038416147423618,1.085920572472446,1.7290988159179719,32.83261978241452,-21.38759235787495,1.0621683599480332,5,0.5074996948242188,-0.5600013732910156,-3.846250534057617,-4.2350006103515625,-3.6949996948242188,0,-0.034997809002951796,1.5953386372184988,46.30500030517578,1.320364725881538,45.54499053955078,-1.0705852785772842,46.2400016784668,-0.034997809002951796
2932,2011-05-10,47.13499069213867,47.34000015258789,45.8650016784668,46.03499984741211,2545261.0,0.027801789463982596,-1.048627226584438,-7.857111716621254,70.80847666739244,58.78961653556133,-0.5021139687436502,-1.4478180890522054,-3.7056563114414445,-5.1197592450831735,15.36460210546685,1.4799995422363281,1.183475351953554,1.251992797851564,-0.9459266167979408,3.4499122125010686,0.15303309052681158,2.3509525051763163,0.4042267700195339,87.55327073731772,27.047711740384543,1.098959707324753,5,-0.7674903869628906,-1.6699905395507812,-4.937490463256836,-5.509990692138672,-6.049991607666016,1,-0.06417716514562988,-1.5833298012122239,45.86000061035156,1.5953386372184988,46.30500030517578,1.320364725881538,45.54499053955078,-0.06417716514562988
2933,2011-05-11,46.459999084472656,47.27000045776367,46.4000015258789,47.099998474121094,1947187.0,-0.01432039335861357,-1.2894874214467604,-0.5818224694474885,63.75214369208941,59.128466190491736,0.09859098510071362,-0.741122879334327,-2.9920846161937362,-4.36646574402792,14.740224883408645,0.8699989318847727,1.0770536096387175,0.5327512741088896,-1.6746736780513913,2.7401762262691705,-0.5709612019712509,1.63646375018903,1.0303340528564462,60.801715510107556,-3.21251232233125,1.1037124760801422,5,-0.12999916076660156,-0.9949989318847656,-4.184998512268066,-4.834999084472656,-5.25,2,-0.060697368712749,-1.048627226584438,47.13499069213867,-1.5833298012122239,45.86000061035156,1.5953386372184988,46.30500030517578,-0.060697368712749
2934,2011-05-12,45.86000061035156,46.13999938964844,45.52000045776367,46.0,2415430.0,-0.01291430232338553,1.9523887375113533,0.21874925494122976,51.24184329756668,58.434856351814695,0.552939423097385,-0.049962931430599156,-2.3435636908010054,-3.6911787523709947,14.49469852290559,0.9399986267089844,0.9070978007841646,-0.12674732208252237,-2.2541862865990154,2.0006916424339707,-1.1904668043407725,0.9369721601757277,1.5824258886450195,34.0757128559605,-25.342558333635203,1.063719482258247,5,0.39999961853027344,-0.3950004577636719,-3.4850006103515625,-4.2350006103515625,-4.119998931884766,3,-0.04317486951339922,-1.2894874214467604,46.459999084472656,-1.048627226584438,47.13499069213867,-1.5833298012122239,45.86000061035156,-0.04317486951339922
2935,2011-05-13,45.15499877929688,46.20000076293945,45.11000061035156,46.09500122070313,2110843.0,-0.015372913686694245,-1.1165076590322958,6.71433242506812,38.9539197293121,56.902619029963006,1.1464926990136064,0.6551564018901956,-1.598037037755205,-2.923245028235776,13.955875514115569,1.0900001525878906,0.7381308620720262,-0.8104990005493065,-2.9633828185129545,1.3423848174143416,-1.886940909531127,0.265942908432514,2.2404792141338277,2.017855523871262,-50.43115866689433,1.0764419089818236,5,1.1050014495849538,0.3100013732910085,-2.587503433227546,-3.512502670288093,-3.7350006103515696,4,-0.05857602766620795,1.9523887375113533,45.86000061035156,-1.2894874214467604,46.459999084472656,-1.048627226584438,47.13499069213867,-0.05857602766620795
2936,2011-05-16,45.29999923706055,45.38000106811523,44.54999923706055,44.900001525878906,2037011.0,0.0032111717790621608,1.9642849844347607,-0.42552837478085836,37.35878111018193,54.58384008271711,0.8782996309175246,0.598326292310901,-1.7154665318463245,-3.0175632829695473,13.859841558216345,0.8300018310546804,0.5581354685962694,-0.7019985198974581,-2.778668167669956,1.3746711278750396,-1.7403333437837034,0.3363363039887872,2.0494692209156113,26.88171160898135,-19.4226235252827,1.0383348238862482,5,0.6875,0.16500091552734375,-2.346249580383301,-3.414999008178711,-2.7199974060058594,0,-0.0847682167165763,-1.1165076590322958,45.15499877929688,1.9523887375113533,45.86000061035156,-1.2894874214467604,46.459999084472656,-0.0847682167165763
2937,2011-05-17,44.125,45.2400016784668,44.02999877929688,44.97499084472656,2655043.0,-0.025938173440392953,-1.3269436741640805,-2.124989271102549,32.39440107269162,51.549516512254705,1.8014394000033747,1.835537284677521,-0.4948718725820811,-1.7897373010543518,14.083982600363878,1.2700004577636648,0.4061594421963548,-1.856747817993167,-4.0006637291599105,0.2871680931735767,-2.9287057735765387,-0.7847898624097951,3.1124896891395366,2.9321349224755244,-36.42175959856323,1.071957955583373,5,1.5599994659423828,1.3400001525878906,-1.0687494277954102,-2.1374988555908203,-1.4850006103515625,1,-0.04441924270759556,1.9642849844347607,45.29999923706055,-1.1165076590322958,45.15499877929688,1.9523887375113533,45.86000061035156,-0.04441924270759556
2938,2011-05-18,44.685001373291016,45.099998474121094,44.4900016784668,44.599998474121094,1821077.0,0.012691249253054204,-3.000025014696134,-0.10000448792747509,35.551702513909206,49.968849305150385,1.1149092639846785,1.4316340578159696,-0.9865173936422877,-2.285534809087771,15.060757063774973,0.9749984741210938,0.3117692243473158,-1.3492469787597656,-3.2933034824222247,0.5948095249026935,-2.3212752305909916,-0.37721872692853964,2.360038861257962,30.184423743919552,-3.3079172274846513,0.9720282518312285,5,0.9999980926513672,0.779998779296875,-1.2012510299682617,-2.270000457763672,-3.325000762939453,2,-0.08056399637866274,-1.3269436741640805,44.125,1.9642849844347607,45.29999923706055,-1.1165076590322958,45.15499877929688,-0.08056399637866274
2939,2011-05-19,45.36000061035156,45.56499862670898,44.70500183105469,45.0,1955760.0,0.015105722643302899,1.2337676492445113,4.235156846026118,42.68508925245567,47.891973277876524,0.45919935084633323,0.9033685147499853,-1.5935792305016534,-2.887122856097676,15.922391694952525,0.8799972534179616,0.1455105965766279,-0.7379978179931612,-2.486723392460796,1.0107277564744734,-1.612360605226975,0.13636496924065256,1.5041371368822922,61.29035093424826,27.28352419923681,0.8743627872338169,5,0.3249988555908203,0.10499954223632812,-1.8050003051757812,-2.9449996948242188,-3.8300018310546804,3,-0.09149033223187031,-3.000025014696134,44.685001373291016,-1.3269436741640805,44.125,1.9642849844347607,45.29999923706055,-0.09149033223187031
2940,2011-05-20,45.025001525878906,45.93000030517578,44.900001525878906,45.36000061035156,1806263.0,-0.007385341269069756,-2.521368858979877,-0.9305514347475946,40.84351820999635,45.95443061617726,0.6632881688011238,1.2517461487911703,-1.184108163881774,-2.4809531427467846,15.659647473172782,1.029998779296875,-0.002079754347860785,-1.0407470703124986,-2.8455962395442356,0.7641020989192384,-1.9431716549283706,-0.13832248569662653,1.6690878832787277,52.36852355272492,16.206557467250775,0.9024245846158694,5,0.6599979400634766,0.4399986267089844,-1.470001220703125,-2.6100006103515625,-3.575000762939453,4,-0.07295946110127283,1.2337676492445113,45.36000061035156,-3.000025014696134,44.685001373291016,-1.3269436741640805,44.125,-0.07295946110127283
2941,2011-05-23,43.84000015258789,44.5,43.83000183105469,44.5,2446366.0,-0.026318741435464865,1.030297951044707,1.9701541825138353,34.39074330891364,41.908015798568506,1.7116137584336073,2.3260288378652803,0.07989455674056956,-1.239092607430834,15.078559009936237,1.1949996948242188,-0.03463122440300026,-2.0797485351562486,-4.106864011066065,-0.05263305924643191,-3.0933062731111605,-1.0661907972013367,2.694243818778098,0.4761108951466116,-32.49060345822944,1.01355773795491,5,1.710000991821289,1.625,-0.1737499237060547,-1.4249992370605469,-1.8549995422363281,0,-0.05520077498219911,-2.521368858979877,45.025001525878906,1.2337676492445113,45.36000061035156,-3.000025014696134,44.685001373291016,-0.05520077498219911
2942,2011-05-24,44.1150016784668,44.59000015258789,43.90999984741211,43.97999954223633,1627195.0,0.006272845002777139,-3.945429324455542,-0.20454873854868075,38.82167854620175,39.1379641156921,1.076367940935107,1.9148979798687975,-0.07678667766818137,-1.4471548229119406,14.15847100700947,0.75,-0.23764735944106263,-1.6559970855712862,-3.7568129148534766,0.44481874371090413,-2.706405000212378,-0.6055891709301946,2.202902921674287,13.571431166462611,-21.525347418542914,1.0504079146410936,5,0.8999996185302734,1.3499984741210938,-0.2375011444091797,-1.7000007629394531,-0.27000045776366477,1,-0.03479541627585081,1.030297951044707,43.84000015258789,-2.521368858979877,45.025001525878906,1.2337676492445113,45.36000061035156,-0.03479541627585081
2943,2011-05-25,44.19499969482422,44.25,43.435001373291016,43.75,1526955.0,0.0018133971056033538,1.9369303732215273,3.296241876236225,42.40724355470039,38.1563419220403,0.7166558361389761,1.7012032331087852,-0.027519379384884246,-1.4753552622149826,13.261563260863213,0.8149986267089844,-0.3947467515574914,-1.4357490539550781,-3.5654244257201313,0.693926317809975,-2.500586739837601,-0.3709113680725551,1.923872683789952,30.460867610836495,-7.583272541696623,1.064837685882525,5,0.6225013732910156,1.2700004577636719,-0.30499935150146484,-1.779998779296875,0.45999908447266336,2,-0.03518498282415172,-3.945429324455542,44.1150016784668,1.030297951044707,43.84000015258789,-2.521368858979877,45.025001525878906,-0.03518498282415172
2944,2011-05-26,44.435001373291016,44.75,44.150001525878906,44.29999923706055,1711975.0,0.005430516577080269,-1.758629156727936,0.3033757950863237,38.82913632259731,38.14247709907198,0.2830236692363002,1.3139510471401508,-0.13054508733540615,-1.6537341847799496,12.392928068818055,0.5999984741210938,-0.7975719999266815,-1.059497451782228,-3.1249337470888108,1.0059388435243548,-2.0922155994355194,-0.026779304128936587,1.4154839047908396,40.080177479057376,3.6360026712460893,1.0327181476532912,5,0.2474994659423828,1.102499008178711,-0.7975006103515625,-2.020000457763672,0.6199989318847656,3,-0.06920222049971114,1.9369303732215273,44.19499969482422,-3.945429324455542,44.1150016784668,1.030297951044707,43.84000015258789,-0.06920222049971114
2945,2011-05-27,45.084999084472656,45.38000106811523,44.81999969482422,44.88000106811523,1776686.0,0.014628056511602594,-2.446154207307725,1.5184797965527512,45.48103101589053,39.04494931081738,-0.4223637766606174,0.5711616989232695,-0.6048199990652279,-2.230758097068218,11.325550663565643,0.9449996948242116,-1.0911182392215864,-0.33200016021728374,-2.332551311479257,1.6685509910446896,-1.3322757358482704,0.668275415413703,0.5239378031301172,84.83280051777935,45.951775556879845,1.0002755756309867,5,-0.4024982452392578,0.4525012969970703,-1.4474983215332031,-2.6699981689453125,-0.2849998474121094,4,-0.07885106748067172,-1.758629156727936,44.435001373291016,1.9369303732215273,44.19499969482422,-3.945429324455542,44.1150016784668,-0.07885106748067172
2946,2011-05-30,44.69499969482422,45.30500030517578,44.69499969482422,45.06499862670898,874104.0,-0.008650313797671894,-2.29731011516295,-1.8048903031317065,34.13528053435586,39.2383803621134,-0.14215803962393636,0.848733833804431,-0.07708051789582981,-1.7555003419968997,10.240317499143568,0.6100006103515625,-1.2314754046492027,-0.6229995727539048,-2.556263667039879,1.3102645215320692,-1.5896316198968918,0.3436324743890822,0.6965436413473753,64.78141487045741,30.732855857965994,0.9666320471429874,5,-0.012498855590820312,0.8425006866455078,-0.9074993133544922,-2.279998779296875,-0.30500030517578125,0,-0.0726031760608904,-2.446154207307725,45.084999084472656,-1.758629156727936,44.435001373291016,1.9369303732215273,44.19499969482422,-0.0726031760608904
2947,2011-05-31,45.92499923706055,45.95500183105469,45.23500061035156,45.25,2651209.0,0.027519846753209842,-1.04256240158865,-1.8243275287907725,46.75560996531377,40.48325896782503,-1.2180693548329415,-0.4861299207133172,-1.165586130932283,-2.890067972524811,9.553220656851668,1.2600021362304688,-1.1841204287525642,0.6577499389648409,-1.1451266298080682,2.46062650773775,-0.24368834542161721,1.559188223351299,-2.4899978637695312,98.80942108951972,65.3299585904003,0.9014382843864559,5,-1.2299976348876953,-0.3874988555908203,-1.8399991989135742,-3.2974987030029297,-1.3950004577636648,1,-0.08579202378145023,-2.29731011516295,44.69499969482422,-2.446154207307725,45.084999084472656,-1.758629156727936,44.435001373291016,-0.08579202378145023
2948,2011-06-01,45.625,46.43999862670898,45.53499984741211,46.14500045776367,1618399.0,-0.006532373261716962,-1.5857079797930054,-0.7703719192752632,48.521078543875504,41.13170222242723,-0.8612819595504106,-0.24724376039968377,-0.764314311905629,-2.488386937557756,8.610211053717313,0.9049987792968679,-1.1427606161213646,0.38850078582763814,-1.3648152092642363,2.1418167809195126,-0.4881572117183026,1.265158783373579,-2.139598617553709,64.41049526160714,29.72560977422998,0.8766579975459381,6,-0.6875,-0.08749961853027344,-1.0550003051757812,-2.7674999237060547,-0.7150001525878906,2,-0.03901367187499982,-1.04256240158865,45.92499923706055,-2.29731011516295,44.69499969482422,-2.446154207307725,45.084999084472656,-0.03901367187499982
2949,2011-06-02,44.70000076293945,45.15499877929688,44.61999893188477,45.06000137329102,1254399.0,-0.02027395588077907,-1.0576748144018873,0.6923082566115384,47.21372824301938,41.83950333720757,-0.04442048266277965,0.6442354273684359,0.262645983059798,-1.491999051007646,8.179671942210046,1.0050010681152273,-0.9630639775608785,-0.49424896240234517,-2.256963313848729,1.2684653890440387,-1.3756061381255336,0.3871082133208432,-1.0964154907226558,4.395705740071997,-32.9994293171055,0.8813571757231913,6,0.23749923706054688,0.8374996185302734,0.10624885559082031,-1.7900009155273438,-0.6150016784667969,3,-0.0010067557690039974,-1.5857079797930054,45.625,-1.04256240158865,45.92499923706055,-2.29731011516295,44.69499969482422,-0.0010067557690039974
2950,2011-06-03,44.4900016784668,45.16999816894531,44.06999969482422,44.89500045776367,1479899.0,-0.00469796601540029,1.3036757128134662,1.1249947018183137,45.078991621567,43.02708648305794,0.0913103119618981,0.7497263573641533,0.5497672449642153,-1.2392897075571199,8.13196864310083,1.0999984741210938,-0.8472505838068258,-0.6134981155395494,-2.321467449231605,1.0944712181525063,-1.4674827823855736,0.2404865513064749,-0.7729598720703095,17.721610672143576,-20.13577288365608,0.8539846668460261,6,0.4474983215332031,1.0099983215332031,0.49249839782714844,-1.470001220703125,-1.9250030517578196,4,0.012699451683375607,-1.0576748144018873,44.70000076293945,-1.5857079797930054,45.625,-1.04256240158865,45.92499923706055,0.012699451683375607
2951,2011-06-06,44.25500106811523,44.60499954223633,44.02000045776367,44.31499862670898,1121647.0,-0.005282099381563099,-1.2075487994472867,0.14814256649837992,50.891640053604576,44.36819331721381,0.43736292862573833,0.9047038545230848,0.8423737921664056,-0.9767225049452435,8.08765670643984,0.5849990844726562,-0.8627890651885579,-0.7682487487793068,-2.477379758456017,0.9408822608974035,-1.622814253617662,0.08631675605904832,-0.42904098890623743,9.710776370296777,-31.21921380689976,0.8545655048383552,6,0.6824989318847727,1.174999237060554,0.737499237060554,-1.2350006103515554,-2.1850013732910085,0,0.012314950983878248,1.3036757128134662,44.4900016784668,-1.0576748144018873,44.70000076293945,-1.5857079797930054,45.625,0.012314950983878248
2952,2011-06-07,44.11000061035156,44.50500106811523,43.75,44.099998474121094,1331200.0,-0.0032764762007458925,-1.1267663145678442,-0.1667090539165819,45.8181739491821,44.74718558326734,0.6499260492094265,0.8553121894279201,1.0286864659498605,-0.8121434906125486,7.428124221183288,0.7550010681152273,-0.838195896143688,-0.7619997024536147,-2.1978129272562867,0.6738135223490573,-1.4799063148549507,-0.04409309005227868,2.3299980163574148,13.382929150116249,-27.712213356805776,0.7179066124013369,6,0.9849987030029297,1.3199996948242188,1.0574989318847656,-1.0900001525878906,-1.5100021362304688,1,0.00634773918436915,-1.2075487994472867,44.25500106811523,1.3036757128134662,44.4900016784668,-1.0576748144018873,44.70000076293945,0.00634773918436915
2953,2011-06-08,43.63999938964844,44.040000915527344,43.400001525878906,43.88999938964844,1914389.0,-0.010655207757871321,1.327257594673325,-24.994660564454616,37.106434086359734,44.55577422368539,1.1543092550227527,1.1628328153567082,1.5461898898790025,-0.3204674943891277,6.834833313107411,0.7099990844726562,-0.6425563750766443,-1.091000938415526,-2.420098332206365,0.2380964553753131,-1.755549635310949,-0.42645224152010286,2.7461992645263607,13.559227058970592,-23.9494032972477,0.6645486968954212,6,1.2800006866455078,1.772500991821289,1.7624998092651367,-0.6199989318847656,-1.8999977111816406,2,0.020394120121357107,-1.1267663145678442,44.11000061035156,-1.2075487994472867,44.25500106811523,1.3036757128134662,44.4900016784668,0.020394120121357107
2954,2011-06-09,43.88000106811523,44.05500030517578,43.33000183105469,43.59000015258789,1996925.0,0.00549958024343411,1.2656223922943042,-1.1600036621093466,41.29277319466203,44.09041224354888,0.9245253267879008,0.808332483905275,1.341500911128442,-0.5425277937951094,7.1554574149332275,0.7249984741210938,-0.5131082177010526,-0.7519992828369197,-2.0206008862634235,0.516602320589584,-1.3863000845501716,-0.11769848112366788,2.386749700927737,29.891322375731455,-5.500615793977325,0.6343008017132535,6,1.0049991607666087,1.4549999237060618,1.741248130798347,-0.8600006103515554,-2.4900016784667898,3,0.023473080087167864,1.327257594673325,43.63999938964844,-1.1267663145678442,44.11000061035156,-1.2075487994472867,44.25500106811523,0.023473080087167864
2955,2011-06-10,42.5099983215332,43.9900016784668,42.290000915527344,43.71500015258789,3467581.0,-0.031221575050906614,-1.0668744463459996,-4.155165609955115,40.162711458872934,44.76012679071745,2.1130630016353535,2.0764805505262416,2.725177268371368,0.8521620800355123,8.166843564558546,1.7000007629394531,-0.4670838745753869,-1.9897520065307646,-3.547346408147753,-0.4321576049137761,-2.7685492073392552,-1.2109548057222739,3.5805475112304634,9.503133326632206,-29.053536441235625,0.7787972008084936,6,1.855001449584961,2.305002212524414,3.313751220703125,0.5100021362304688,-2.4749984741210938,4,0.037050125267627854,1.2656223922943042,43.88000106811523,1.327257594673325,43.63999938964844,-1.1267663145678442,44.11000061035156,0.037050125267627854
2956,2011-06-13,41.459999084472656,41.58000183105469,41.25,41.47499084472656,2012451.0,-0.024700053599594596,1.9331705828501677,0.012441275911410518,32.38219875408488,43.163081100580904,2.968040737952286,2.976661158825955,3.796757206060022,1.9217917847601313,9.091719023969953,1.2599983215332031,-0.4347264672211253,-2.8477512359619155,-4.867984977921715,-0.8275174940021159,-3.8578681069418153,-1.8376343649820157,4.326503154912103,6.451582659364654,-33.808768189994076,1.0101168709799,6,2.385000228881836,2.835000991821289,4.373750686645508,1.5600013732910156,-1.1199989318847656,0,0.026652184434084125,-1.0668744463459996,42.5099983215332,1.2656223922943042,43.88000106811523,1.327257594673325,43.63999938964844,0.026652184434084125
2957,2011-06-14,42.165000915527344,42.5,41.52000045776367,41.6150016784668,2715577.0,0.017004386073870448,-1.6486414038054096,-36.68676844783715,37.56128757194626,41.94532654814432,1.8702728494544516,2.231713363582365,3.080547482109864,1.2381645236498784,9.283566923336906,1.0400009155273438,-0.5108905754312403,-2.0447494506835966,-4.28092491125912,0.19142600989192715,-3.1628371809713585,-0.9266617203958347,3.1678510999189413,32.620349945737466,-8.512763765989256,1.1180877302877605,6,1.0449981689453125,2.1299991607666016,3.6687488555908203,0.8549995422363281,-0.8800010681152344,1,-0.002253082382079108,1.9331705828501677,41.459999084472656,-1.0668744463459996,42.5099983215332,1.2656223922943042,43.88000106811523,-0.002253082382079108
2958,2011-06-15,41.084999084472656,42.15999984741211,40.915000915527344,42.13499069213867,2691705.0,-0.025613703488785555,1.2636140116035108,-1.909078298503943,31.388884061650543,40.18701052799223,2.5016228252646613,3.1918303319031907,4.1341428764611265,2.3156743679182767,9.621791989225722,1.25,-0.49236750448205413,-2.944751167297362,-5.5662208036815315,-0.3232815309131922,-4.25548598548945,-1.6340163491052735,3.8395677294289996,5.413955477371794,-34.371324090041774,1.3107348181920866,6,1.9575004577636719,3.0075016021728516,4.83125114440918,1.9350013732910156,0.8700027465820312,2,0.03687475778041338,-1.6486414038054096,42.165000915527344,1.9331705828501677,41.459999084472656,-1.0668744463459996,42.5099983215332,0.03687475778041338
2959,2011-06-16,41.209999084472656,41.27999877929688,40.38000106811523,40.50500106811523,2731062.0,0.003042472989788658,1.130178636726842,-0.6714320487994574,27.138659532100107,38.19364029582924,2.044505912310086,2.888053419029035,3.9741342564847457,2.182337422352127,10.572431512091482,0.8999977111816548,-0.7002187413880279,-2.612251091003415,-5.4392932314942755,0.2147910494874452,-4.025772161248845,-1.198730020757985,3.233419821624082,22.991630914893317,-10.637099024804595,1.413521070245432,6,1.282501220703125,2.200000762939446,4.687500953674316,1.8100013732910156,1.2649917602539062,3,0.01286101931008865,1.2636140116035108,41.084999084472656,-1.6486414038054096,42.165000915527344,1.9331705828501677,41.459999084472656,0.01286101931008865
2960,2011-06-17,41.7400016784668,42.08000183105469,40.50500106811523,41.185001373291016,3969343.0,0.01286101931008865,1.5506072624386984,0.787236690456729,32.84971083164736,36.18898149338955,1.2107122461382858,2.212778671659109,3.4032766938630203,1.6408478582444133,11.654553390903384,1.5750007629394602,-0.9195746676163807,-1.9179985046386747,-4.831212728682168,0.9952157194048183,-3.374605616660425,-0.46139139261692463,2.134538730312528,64.15100450746307,33.03925368614374,1.4566071120217474,6,0.7024993896484304,1.6699981689453054,4.122498512268066,1.279998779296875,0.1999969482421804,4,-0.008385296472063208,1.130178636726842,41.209999084472656,1.2636140116035108,41.084999084472656,-1.6486414038054096,42.165000915527344,-0.008385296472063208
2961,2011-06-20,41.41999816894531,41.46500015258789,40.85499954223633,41.06999969482422,1574279.0,-0.007666590720013522,1.7727146622277707,0.6306275345384562,20.765779971809366,33.40538216257036,1.2139382469139264,2.4687604955068423,3.678347974207668,1.960080828863802,11.856938210545653,0.8850021362304688,-1.088273033334616,-2.117001914978026,-5.194769042843554,0.9607652128875017,-3.6558854789107897,-0.5781183510452621,1.9653067321410376,49.05649173631809,25.413021083631776,1.5388835639327643,6,0.7975025177001953,1.9900016784667898,4.442502021789551,1.6000022888183594,-0.2749977111816406,0,-0.03343791363495541,1.5506072624386984,41.7400016784668,1.130178636726842,41.209999084472656,1.2636140116035108,41.084999084472656,-0.03343791363495541
2962,2011-06-21,42.58000183105469,42.68000030517578,41.4900016784668,41.50500106811523,2266646.0,0.02800588395436221,-1.153844560515623,3.0714441416893936,32.22421555021491,32.862913436332036,-0.2077684447538246,1.2520557190564432,2.453565876455052,0.8173808308691406,11.774634985291332,1.2600021362304688,-1.2103851221339283,-0.8802482604980497,-3.9738422674616984,2.213345746465599,-2.4270452639798776,0.6665487429837782,0.3845605334157085,95.65223881339658,73.9778944585071,1.5467970034818244,6,-0.3625011444091797,0.8299980163574148,3.1462478637695312,0.4399986267089844,-2.0900001525878906,1,-0.05260689483655934,1.7727146622277707,41.41999816894531,1.5506072624386984,41.7400016784668,1.130178636726842,41.209999084472656,-0.05260689483655934
2963,2011-06-22,42.63999938964844,42.86000061035156,42.13999938964844,42.59500122070313,1740391.0,0.0014090548617589072,1.9690734623249961,0.04185873210197853,36.62339553919144,32.344093696835316,-0.4744241935208322,1.1273901675098017,2.3483001687623855,0.7701818595620509,11.246478193932415,0.720001220703125,-1.3889845000616248,-0.7425006866455064,-3.8365047817211675,2.3515034084301547,-2.289502734183337,0.8045013608923242,-2.2599983215332102,91.12898139873286,64.49019223849373,1.5470020475378303,6,-0.4549980163574219,0.7700004577636648,2.935000419616699,0.3800010681152344,-3.0900001525878906,2,-0.03177766326528786,-1.153844560515623,42.58000183105469,1.7727146622277707,41.41999816894531,1.5506072624386984,41.7400016784668,-0.03177766326528786
2964,2011-06-23,41.36000061035156,42.400001525878906,41.2400016784668,42.334999084472656,2281827.0,-0.030018733527646724,1.0995408568370906,-21.667514411668392,32.15510000622005,31.45435909098499,0.45876462207846913,2.2822161536585455,3.596399172360748,2.0515943894945963,11.447312879358519,1.3999977111816406,-1.5635765724844504,-1.8687494277954073,-5.046999690923187,1.309500835332372,-3.457874559359297,-0.27962429623151763,-0.9303995513916092,36.30572010321572,8.186231882655285,1.5891251315638895,6,0.26000022888183594,2.0499992370605398,4.214999198913574,1.6599998474121094,-0.9599990844726562,3,0.014385909379174722,1.9690734623249961,42.63999938964844,-1.153844560515623,42.58000183105469,1.7727146622277707,41.41999816894531,0.014385909379174722
2965,2011-06-24,41.52999877929688,42.36000061035156,41.349998474121094,42.0,2190524.0,0.004110207118874554,-1.4337347182645463,0.48205328846980766,34.34808654112882,31.672791067323207,0.15101533074237494,1.93124664040365,3.366482290762356,1.8964673941616539,12.272775605867531,1.0100021362304688,-1.646052910906306,-1.5210012435913,-4.659530867494503,1.617528380311903,-3.090266055542905,0.04826356836030499,-1.0517897293090996,33.66577942499926,3.084792558038945,1.5692648119516024,6,0.09000205993651633,1.8800010681152202,4.045001029968255,1.4900016784667898,-2.625,4,0.022754444815942687,1.0995408568370906,41.36000061035156,1.9690734623249961,42.63999938964844,-1.153844560515623,42.58000183105469,0.022754444815942687
2966,2011-06-27,41.45000076293945,41.8650016784668,41.04999923706055,41.459999084472656,1449930.0,-0.001926270616634529,-1.0123482953983527,0.02127296928770891,34.606501666499625,31.34448152227358,0.25641020878130405,1.8505513417485844,3.416956985650174,1.9946148369395686,13.105036981993265,0.81500244140625,-1.8019448458985536,-1.4387493133544922,-4.554860646957522,1.6773620202485375,-2.996804980156007,0.11930635344702267,-0.9241558817443973,22.09951504907467,-10.216684477173605,1.5580556668015166,6,0.1700000762939453,1.9599990844726491,4.124999046325684,1.5699996948242188,-3.6399993896484375,0,0.011821419897478869,-1.4337347182645463,41.52999877929688,1.0995408568370906,41.36000061035156,1.9690734623249961,42.63999938964844,0.011821419897478869
2967,2011-06-28,41.98500061035156,42.22499084472656,41.3650016784668,41.525001525878906,2175125.0,0.012907113089620337,-1.2051038773034939,-46.007630675314765,40.49398632582607,32.35615955162642,-0.3428635911751954,1.05956668045242,2.8593314011632884,1.4571089474392096,13.748842474156685,0.8599891662597656,-1.8445537029516643,-0.706749534606935,-3.4956367463138207,2.0821376770999507,-2.1011931404603743,0.6876940712465043,-1.4124726145733746,51.65749524216987,16.26770680566777,1.3944436058534426,6,-0.36499977111816406,1.4249992370605398,3.5225000381469727,1.0349998474121094,-4.444999694824219,1,-0.02000714875256626,-1.0123482953983527,41.45000076293945,-1.4337347182645463,41.52999877929688,1.0995408568370906,41.36000061035156,-0.02000714875256626
2968,2011-06-29,43.84500122070313,43.84500122070313,42.24499893188477,42.25,2855919.0,0.04430155015629511,1.006270927006583,3.467400859137892,49.830509351265604,34.877476198200355,-1.9782163792667404,-0.991456911908493,1.0267051297476755,-0.40474650757242614,13.88493960467768,1.8600006103515696,-1.6781581355694328,1.2422510147094812,-1.250373895409652,3.7348759248286143,-0.004061440350085377,2.4885634697690477,-3.226723772633477,100.0,61.274442564832995,1.2463124550595681,6,-1.6700000762939524,-0.43500137329102984,1.3949995040893484,-0.8250007629394602,-8.569999694824226,2,-0.07651954496131119,-1.2051038773034939,41.98500061035156,-1.0123482953983527,41.45000076293945,-1.4337347182645463,41.52999877929688,-0.07651954496131119
2969,2011-06-30,44.65499877929688,44.73500061035156,43.79999923706055,43.900001525878906,2219793.0,0.01847411417590017,1.0437168038288682,0.4733521477087941,60.98310165842592,38.00340851228687,-2.512350752722959,-1.9025431466947182,0.23955121701220605,-1.2073569494280534,14.938679116548448,0.9350013732910156,-1.5726047607813811,2.0544986724853587,-0.4302236153403456,4.539220960311063,0.8121375285725065,3.296859816398211,-3.9076523803218848,97.82898775467126,53.11818459050819,1.2423611439128537,6,-1.8599987030029368,-1.2449989318847798,0.4862518310546804,-1.6349983215332102,-9.805000305175795,3,-0.11432089758791197,1.006270927006583,43.84500122070313,-1.2051038773034939,41.98500061035156,-1.0123482953983527,41.45000076293945,-0.11432089758791197
2970,2011-07-01,45.05500030517578,45.38000106811523,44.310001373291016,44.65499877929688,1615441.0,0.008957597957977015,1.03808873323356,0.5298052728907787,69.7202361720969,43.442792534541034,-2.673852678033626,-2.3800737061174004,-0.18358469926509713,-1.5938979368444706,15.724913604083612,1.0699996948242116,-1.2777260866379692,2.4262502670288058,-0.1597100814382344,5.012210615495846,1.1332700927952857,3.719230441262326,-4.06839465351819,92.49421188211636,41.169907469110456,1.292980174233521,7,-1.8400001525878906,-1.645000457763679,0.05500030517578125,-2.0349998474121094,-12.435001373291009,4,-0.10331813889172525,1.0437168038288682,44.65499877929688,1.006270927006583,43.84500122070313,-1.2051038773034939,41.98500061035156,-0.10331813889172525
2971,2011-07-04,44.79999923706055,45.29499053955078,44.79999923706055,45.05500030517578,1402723.0,-0.00565977286401087,-2.8822684638054064,-0.6375002384176809,65.20482910033505,47.107305151221055,-2.1109684550083756,-2.1946711995900756,0.009702523829247411,-1.3156853315035448,16.511808713436544,0.4949913024902344,-0.9396070966934786,2.1439992904663114,-0.524291564403363,4.812290145335986,0.8098538630314778,3.478144717901145,-3.4619219520863425,85.55412405416412,30.547630550507805,1.3341454274348366,7,-1.5849990844726562,-1.3899993896484446,0.3100013732910156,-1.779998779296875,-10.624999999999993,0,-0.13158483388738673,1.03808873323356,45.05500030517578,1.0437168038288682,44.65499877929688,1.006270927006583,43.84500122070313,-0.13158483388738673
2972,2011-07-05,44.38999938964844,44.88999938964844,44.27000045776367,44.790000915527344,1683123.0,-0.00915178246415993,1.0666683620919852,1.568626864331982,70.6691630380534,50.89016820665016,-1.5837703343688716,-1.857873120574368,0.34131331338465287,-0.8977154849461826,16.944720289533564,0.6199989318847656,-0.6844168639806583,1.7199995040893583,-0.9831235467089101,4.423122554887627,0.3684379786902241,3.0715610294884925,-2.7285682020229487,68.42102061030256,6.846400519456168,1.351561525399136,7,-1.1749992370605469,-0.9799995422363352,0.720001220703125,-1.0699996948242188,-12.965000152587887,1,-0.14823154104146818,-2.8822684638054064,44.79999923706055,1.03808873323356,45.05500030517578,1.0437168038288682,44.65499877929688,-0.14823154104146818
2973,2011-07-06,44.52999877929688,44.63999938964844,44.05500030517578,44.36000061035156,1996457.0,0.0031538497763776707,2.0,-0.4249938011406079,70.72408744941121,55.17561125589362,-1.595235449668941,-2.031956754302776,0.12583687627574847,-1.0244589434701155,17.042639046640343,0.5849990844726562,-0.2810929539780531,1.8154989242553796,-0.9824982723475273,4.6134961208582865,0.41650032595392616,3.214497522556833,-2.571082001232213,46.20244912938152,-19.416043128906978,1.3989985983014521,7,-1.3149986267089915,-1.1199989318847798,0.586252212524407,-1.039999008178718,-11.7350082397461,2,-0.1569727836376983,1.0666683620919852,44.38999938964844,-2.8822684638054064,44.79999923706055,1.03808873323356,45.05500030517578,-0.1569727836376983
2974,2011-07-07,44.90999984741211,45.349998474121094,44.375,44.68999862670898,1786212.0,0.008533597092571732,-1.2941181750455522,1.2941387667175175,70.16538118820526,59.15531066112434,-1.5854380527509804,-2.456797706761371,-0.33193982935977573,-1.3813552365661863,17.259696437930614,0.9749984741210938,-0.022195373967605292,2.1440000534057617,-0.779427161984259,5.067427268795782,0.6822864457107514,3.605713661100772,-2.677396326143395,64.52823018301935,-1.2231837310391285,1.4617136076950121,7,-1.6949996948242188,-2.029998779296882,0.3275003433227539,-0.9099998474121094,-10.235000610351555,3,-0.21454015484901878,2.0,44.52999877929688,1.0666683620919852,44.38999938964844,-2.8822684638054064,44.79999923706055,-0.21454015484901878
2975,2011-07-08,44.084999084472656,45.25,43.95000076293945,44.96500015258789,2353530.0,-0.018370090530895222,-1.2608727381288043,-3.9999826605630555,65.929477561913,62.63564131617027,-0.4021911895999608,-1.589232643819912,0.4210203536757646,-0.5356569352805849,16.547794520476906,1.2999992370605469,0.1667830393602685,1.2402492523193374,-1.7384724004308723,4.218970905069547,-0.24911157405576745,2.729610078694442,-1.6006037594562201,9.642753017021752,-55.8154292795219,1.4893608263751046,7,-0.7124977111816406,-1.204998016357429,1.152501106262207,0.282501220703125,-9.244998931884766,4,-0.20948170130742416,-1.2941181750455522,44.90999984741211,2.0,44.52999877929688,1.0666683620919852,44.38999938964844,-0.20948170130742416
2976,2011-07-11,42.56499862670898,43.95000076293945,42.27999877929688,43.71500015258789,2559515.0,-0.034478858780311095,1.0617273485073169,1.3068183295981215,49.91402169897316,63.682311913186616,1.444510293525198,0.018757919813047863,1.8485425804024445,1.0055137277154316,14.920645842904683,1.8050003051757741,0.5003193736860467,-0.3350011825561623,-3.2457938999046334,2.575791534792309,-1.7903975412303978,1.1203951761180733,2.81500244140625,9.283383574681894,-50.19270385550899,1.455396358674237,7,1.2475013732910227,0.31500244140625,2.6537513732910227,1.9350013732910227,-7.809997558593743,0,-0.23364266452915727,-1.2608727381288043,44.084999084472656,-1.2941181750455522,44.90999984741211,2.0,44.52999877929688,-0.23364266452915727
2977,2011-07-12,42.06999969482422,42.38999938964844,40.5,41.54999923706055,3293993.0,-0.011629248158230965,2.258620065967963,-0.45217371113160076,46.888646606458835,63.35543827487475,2.182329582204261,0.533634387263973,2.234861620208136,1.504888494477484,14.572977200650088,2.0649986267089773,0.8079702416798185,-0.8252500534057603,-3.741398133198757,2.0908980263872365,-2.283324093302255,0.6328239864907346,3.2480013275146433,32.37113791275431,-22.14678988227385,1.4580740398964969,7,0.8700008392333984,0.8100013732910085,3.113750457763672,2.450000762939453,-7.224998474121094,1,-0.1876634303549798,1.0617273485073169,42.56499862670898,-1.2608727381288043,44.084999084472656,-1.2941181750455522,44.90999984741211,-0.1876634303549798
2978,2011-07-13,42.599998474121094,42.650001525878906,41.73500061035156,41.90999984741211,1663547.0,0.012598021942987536,1.3164441439918877,1.3269192678722077,57.37216675814081,62.954223285954185,1.628398428313453,0.12959970328990522,1.6226672833954865,0.9916528669396456,13.74629484014506,0.9150009155273438,1.1552290741008306,-0.3710012435913086,-3.165319648470799,2.423317161288182,-1.7681604460310538,1.0261579588484366,2.5252825073242136,43.29895123320943,-12.96408963054671,1.3971592024397448,7,0.34000205993652344,0.2800025939941335,2.662501335144043,2.270000457763672,-10.664999008178707,2,-0.26232393514871133,2.258620065967963,42.06999969482422,1.0617273485073169,42.56499862670898,-1.2608727381288043,44.084999084472656,-0.26232393514871133
2979,2011-07-14,41.7400016784668,42.275001525878906,41.7400016784668,42.15999984741211,1670555.0,-0.020187718930946286,-1.5476294277929155,-0.6086942099414526,51.15386276052611,60.89129290689077,2.270149083999627,1.0870736706371673,2.411186303552462,1.8777130575869094,12.551177450562772,0.8599967956542969,1.4022241970482554,-1.257498168945311,-3.990886685137852,1.4758903472472298,-2.624192427041578,0.1091960891509558,3.2002680637206993,26.105298494037825,-31.652281115718466,1.36669425809627,7,1.18499755859375,1.1399993896484304,3.426248550415039,3.4174976348876953,-10.150001525878906,3,-0.21430308527109254,1.3164441439918877,42.599998474121094,2.258620065967963,42.06999969482422,1.0617273485073169,42.56499862670898,-0.21430308527109254
2980,2011-07-15,41.38999938964844,41.790000915527344,41.08000183105469,41.50500106811523,2258749.0,-0.008385296472063208,1.0729858717261889,0.27381471389644085,49.67982187763736,59.1662921043688,2.285995490350409,1.4856819019597438,2.6596689079487277,2.2623868887501573,12.231890373919404,0.7099990844726562,1.4078939172008162,-1.5900003433227567,-4.361503515319903,1.1815028286743896,-2.9757519293213264,-0.20424875732418712,3.3726595628515597,25.797078053111633,-34.96442723404377,1.3857515859985727,7,1.5349998474121094,1.4900016784667898,3.720001220703125,3.7674999237060547,-9.670000076293949,4,-0.16223726145469075,-1.5476294277929155,41.7400016784668,1.3164441439918877,42.599998474121094,2.258620065967963,42.06999969482422,-0.16223726145469075
2981,2011-07-18,40.03499984741211,40.97499084472656,39.935001373291016,40.900001525878906,2312634.0,-0.03273736560081253,1.0492800793773092,7.521643944671577,40.431790845249424,55.80658408294613,3.2340983769647664,2.879219810923516,3.9096563017741346,3.6422951356364166,12.107637250417861,1.4549980163574219,1.1707355860395694,-2.8757499694824205,-5.87151364973073,0.12001371076588896,-4.373631809606579,-1.3778681293582622,4.557152746987889,3.6831848434990677,-55.824498701597236,1.497881840124156,7,2.6075000762939453,2.6225013732910156,4.555000305175781,4.930000305175781,-7.895000457763665,0,-0.12976145159546004,1.0729858717261889,41.38999938964844,-1.5476294277929155,41.7400016784668,1.3164441439918877,42.599998474121094,-0.12976145159546004
2982,2011-07-19,40.34000015258789,40.88000106811523,39.86000061035156,40.20000076293945,2255330.0,0.007618341609547885,-1.4878069204216464,-0.1618486913188243,29.70468008444901,51.24887215350588,2.5638012388815454,2.5273798637652263,3.459919825706919,3.328303890469833,13.101433091579251,1.0200004577636648,0.7922893590725266,-2.458749580383298,-5.666563374786271,0.7490642140196755,-4.062656477584781,-0.8548426831818148,3.972723368545566,17.204279022453385,-35.64547358635655,1.6039068972014867,7,2.2649993896484375,2.280000686645508,3.729999542236328,4.104999542236328,-7.395000457763672,1,-0.13844816716279484,1.0492800793773092,40.03499984741211,1.0729858717261889,41.38999938964844,-1.5476294277929155,41.7400016784668,-0.13844816716279484
2983,2011-07-20,41.28499984741211,41.33000183105469,40.31999969482422,40.61999893188477,2212753.0,0.023425872366130696,1.675485044462409,4.750027247956353,30.786780182539943,46.87347204176528,1.2405483528484922,1.55540871883683,2.3999411188932456,2.3749269725459072,14.159565561264698,1.0100021362304688,0.48413468847503793,-1.4459999084472628,-4.724390566889667,1.8323907499951417,-3.085195237668465,0.19319542077393947,2.671505840858792,59.00615721917363,11.356630330512019,1.6391953292212005,7,1.2700004577636719,1.335000991821289,2.4674997329711914,3.1599998474121094,-8.564998626708984,2,-0.1559888252515681,-1.4878069204216464,40.34000015258789,1.0492800793773092,40.03499984741211,1.0729858717261889,41.38999938964844,-0.1559888252515681
2984,2011-07-21,41.95500183105469,42.400001525878906,40.665000915527344,41.5,2210585.0,0.01622870258250897,1.5799242166405736,0.684212337803892,32.85399247694514,43.198418143435525,0.11990863429399923,0.9826492213634879,1.639717690165277,1.7083423217907665,14.30039850107675,1.7350006103515625,0.15416133495730122,-0.8057479858398438,-4.042286032943409,2.430790061263721,-2.4240170093916262,0.8125210377119387,1.6737834509826683,82.48033329028034,38.830205538466075,1.618269023551783,7,-0.05000114440917969,0.6649990081787109,1.6124982833862305,2.322498321533203,-9.520000457763672,3,-0.23882736092971857,1.675485044462409,41.28499984741211,-1.4878069204216464,40.34000015258789,1.0492800793773092,40.03499984741211,-0.23882736092971857
2985,2011-07-22,42.47499084472656,43.0099983215332,42.11000061035156,42.61999893188477,1781143.0,0.012393969514428393,-1.0571645311348763,-0.3186978101210794,37.50665676743684,41.81982203993149,-0.7291557284089407,0.5661114242259302,1.056417171828457,1.1944299030198948,14.287930542881128,1.0549964904785156,-0.2018372591270321,-0.3330085754394503,-3.5211232663896155,2.855106115510715,-1.9270659209145293,1.2610487700356288,0.852291663575933,83.01562331593104,42.82096002747361,1.5940573454750815,7,-1.0399913787841797,0.14500999450683594,0.4762592315673828,1.5350093841552734,-9.129989624023438,4,-0.256268229272381,1.5799242166405736,41.95500183105469,1.675485044462409,41.28499984741211,-1.4878069204216464,40.34000015258789,-0.256268229272381
2986,2011-07-25,41.93999862670898,42.56499862670898,41.93999862670898,42.09500122070313,1407362.0,-0.012595463998410827,-7.064381168015405,1.0689237892300458,37.009514108542284,40.7221406512741,-0.3264755370781529,1.201285807205963,1.5159013694728358,1.7247851680940158,14.095000995891557,0.625,-0.6220463176947533,-0.8925006866455121,-4.043995493932208,2.2589941206411837,-2.46824809028886,0.6832467169978358,1.1099013297574416,66.0317310382158,28.19271812633511,1.5757474036433468,7,-0.5049991607665945,0.6800022125244212,0.9862518310546875,2.0700016021728587,-8.294998168945305,0,-0.24368144129709168,-1.0571645311348763,42.47499084472656,1.5799242166405736,41.95500183105469,1.675485044462409,41.28499984741211,-0.24368144129709168
2987,2011-07-26,41.14500045776367,42.31999969482422,41.03499984741211,42.09000015258789,1777777.0,-0.018955607891675497,-1.2060065881243491,6.096670194176587,33.217625033239145,38.038302681840584,0.3615318235007834,2.034433058831773,2.2624762907499516,2.5258847342181525,14.434907052923549,1.2849998474121094,-1.00254309644788,-1.6454988479614272,-4.866179915029058,1.5751822191062033,-3.2558393814952424,-0.03515831442761197,1.8649978637695312,30.669189000619713,-5.8594289664995465,1.6103405335338146,7,0.28999900817871094,1.4750003814697266,1.6687498092651367,2.864999771118164,-6.3899993896484375,1,-0.21886015233756229,-7.064381168015405,41.93999862670898,-1.0571645311348763,42.47499084472656,1.5799242166405736,41.95500183105469,-0.21886015233756229
2988,2011-07-27,40.4900016784668,41.165000915527344,40.13499069213867,41.025001525878906,2152220.0,-0.015919279912738005,1.5276367091510763,0.5661375874958624,28.667916633220486,35.539864223251065,0.76634077264886,2.556256904198449,2.8423890167799257,3.19082249952406,15.323662165675788,1.0300102233886719,-1.1426892094441357,-2.1327476501464844,-5.4695677561063505,1.2040724558133817,-3.801157703126421,-0.46433759716654777,2.267996826171874,12.3481754517253,-19.78611730212776,1.6684100529799335,7,0.9449977874755859,2.1299991607666016,2.3237485885620117,3.519998550415039,-5.64000320434571,2,-0.18634234800872151,-1.2060065881243491,41.14500045776367,-7.064381168015405,41.93999862670898,-1.0571645311348763,42.47499084472656,-0.18634234800872151
2989,2011-07-28,39.54999923706055,40.400001525878906,38.685001373291016,40.400001525878906,2914081.0,-0.02321566812643916,3.0352836107583148,1.5887897780344677,28.35318011633848,33.17023736088452,1.5232032841995888,3.2614101825488078,3.673073810514964,4.1306086287140005,15.899891016710404,1.8050003051757812,-1.2479721375441457,-2.817500114440918,-6.278469077388998,0.6434688485071618,-4.547984595914954,-1.0870156329668816,2.9761594360351538,19.999964719537967,-14.360574779016641,1.7304844814740388,7,1.2975006103515625,2.482501983642578,3.2475013732910156,4.460000991821289,-6.590000152587891,3,-0.1726927471077505,1.5276367091510763,40.4900016784668,-1.2060065881243491,41.14500045776367,-7.064381168015405,41.93999862670898,-0.1726927471077505
2990,2011-07-29,40.400001525878906,41.25,38.90499877929688,39.25,3601571.0,0.021491840839831466,-1.548908874542353,-1.3529393285253317,38.959708082699564,33.006672609490096,0.5788766506510399,2.155288808142643,2.732176755855484,3.289801335628958,15.865386742834776,2.345001220703118,-1.5017516135779516,-1.7347478866577148,-5.058090842427049,1.5885950691116193,-3.396419364542382,-0.07307640877304777,1.7420414172363223,44.20106614965037,6.392968906083844,1.6616714778846673,7,0.4474983215332031,1.6324996948242188,2.1149988174438477,3.6099987030029297,-8.805002212524418,4,-0.19715346167711834,3.0352836107583148,39.54999923706055,1.5276367091510763,40.4900016784668,-1.2060065881243491,41.14500045776367,-0.19715346167711834
2991,2011-08-01,38.90499877929688,41.41999816894531,38.71500015258789,41.04499053955078,2844206.0,-0.037005017082100244,-1.1468331819557978,-1.8608599311365068,35.35397827049404,33.634372407939544,2.119634231489478,3.358184584647617,4.155240601669384,4.79370198396294,15.862353636919094,2.704998016357422,-1.682731462219401,-2.9350006103515582,-6.3083347696485035,0.438333548945387,-4.621667690000031,-1.2483335307030856,2.891340006835925,6.052201034114204,-31.103421903566336,1.6866670796484735,8,1.9425010681152273,3.127502441406243,3.610001564025872,5.105001449584954,-8.289999008178718,0,-0.1429121638104892,-1.548908874542353,40.400001525878906,3.0352836107583148,39.54999923706055,1.5276367091510763,40.4900016784668,-0.1429121638104892
2992,2011-08-02,37.810001373291016,38.935001373291016,37.68999862670898,38.70000076293945,2907837.0,-0.02814541679380711,-1.2035351625796542,0.4158891665745683,28.935778456021723,33.428705549437524,3.149180203325244,4.147599168484895,5.155226439592205,5.908405112739487,16.51005388526538,1.2450027465820384,-1.8648499349482819,-3.700998115539548,-7.30291679228332,-0.0990794387957763,-5.50195745391143,-1.9000387771676657,3.675203671557611,3.2172322066852117,-31.791441879491984,1.8009593383718852,8,2.539997100830078,3.7249984741210866,4.704998970031738,6.19999885559082,-6.150001525878906,1,-0.11015606358770191,-1.1468331819557978,38.90499877929688,-1.548908874542353,40.400001525878906,3.0352836107583148,39.54999923706055,-0.11015606358770191
2993,2011-08-03,37.540000915527344,38.27999877929688,36.935001373291016,37.209999084472656,2590901.0,-0.007140979845464912,-2.0568218270723135,-0.3707888285013802,30.519454094240118,33.16931239580363,3.1649110576863535,4.0760577655736085,5.322539997911349,6.200493599868608,17.499598598395092,1.3449974060058665,-1.8451470170003148,-3.6214986801147475,-7.344460310392549,0.10146295016305373,-5.482979495253645,-1.7600178649758504,3.8799972534179688,13.489408572655789,-21.7100211183106,1.8614808151388995,8,2.4324989318847656,3.6175003051757812,4.97499942779541,6.469999313354492,-5.17499923706054,2,-0.07418752742385193,-1.2035351625796542,37.810001373291016,-1.1468331819557978,38.90499877929688,-1.548908874542353,40.400001525878906,-0.07418752742385193
2994,2011-08-04,35.275001525878906,38.650001525878906,35.130001068115234,38.29999923706055,4952120.0,-0.06033562425171879,-1.1236813972729793,-9.16660886854395,25.915693734874168,31.881427614407777,4.8977553464815955,5.883886706887267,7.448678660723445,8.475752095502152,18.29084167196367,3.520000457763672,-1.8124364706251157,-5.404748153686526,-9.554448242595448,-1.255048064777604,-7.479598198140991,-3.3298981092320616,5.517097091674806,2.305254763067164,-32.67555456934125,2.0748500444544624,8,3.572498321533203,4.979999542236328,7.517498970031738,8.73499870300293,-5.030000686645508,3,-0.012048278763248876,-2.0568218270723135,37.540000915527344,-1.2035351625796542,37.810001373291016,-1.1468331819557978,38.90499877929688,-0.012048278763248876
2995,2011-08-05,34.84999847412109,36.47000122070313,33.154998779296875,33.330001831054695,5637992.0,-0.012048278763248876,-2.5454519491646512,-0.5024786093053416,27.964272478284727,30.87640076660138,4.612457181440625,5.883186740550613,7.706064830746186,8.922698263452851,19.724922945576076,3.315002441406257,-1.8852458796038576,-5.368001174926768,-9.954504606944603,-0.7814977429089325,-7.661252890935685,-3.07474945891785,5.036164535522467,20.50816479124157,-17.670193846093184,2.2932517160089185,8,2.8875007629394602,4.417501449584968,8.25250148773194,9.16000175476075,-5.729997634887688,4,-0.05423240953803499,-1.1236813972729793,35.275001525878906,-2.0568218270723135,37.540000915527344,-1.2035351625796542,37.810001373291016,-0.05423240953803499
2996,2011-08-08,32.61999893188477,35.32500076293945,32.61999893188477,34.064998626708984,4496837.0,-0.0639885119045921,-2.7439479617104903,-0.950659793503962,21.804205812166273,29.60824307537106,6.013799724619595,7.726049141130638,9.751651574287713,11.14353398696769,21.873426553860025,2.7050018310546804,-2.1105473736701654,-7.100750732421865,-12.667515359761403,-1.5339861050823274,-9.884133046091634,-4.317368418752096,6.054554516296378,0.0,-39.14473403743257,2.783382313669769,8,4.399999618530266,6.364999771118157,10.692501068115227,11.390001296997063,-3.7499980926513743,0,-0.031422429555274634,-2.5454519491646512,34.84999847412109,-1.1236813972729793,35.275001525878906,-2.0568218270723135,37.540000915527344,-0.031422429555274634
2997,2011-08-09,34.174999237060554,34.275001525878906,31.40500068664551,32.825000762939446,6422651.0,0.04767015193418134,2.7032195981531935,-0.9342551967011585,25.13983678417013,29.216234203254352,3.7617148266985936,5.849136789985586,7.986852889206702,9.581692699749944,23.15641911320745,2.870000839233395,-2.4297187335060926,-5.151000404357902,-11.121400116992014,0.8193993082762105,-8.136200260674961,-2.165800548040842,3.288643307861321,38.23323988335301,1.5347131581858022,2.985199856317056,8,2.237500190734856,4.202500343322747,9.137500762939446,9.835000991821282,-4.659999847412113,1,-0.10416970140212334,-2.7439479617104903,32.61999893188477,-2.5454519491646512,34.84999847412109,-1.1236813972729793,35.275001525878906,-0.10416970140212334
2998,2011-08-10,31.42499923706055,35.20000076293945,31.31999969482422,35.0,6865696.0,-0.08046818028946168,-1.0501987976396245,-2.6481517064431417,17.85710709224567,28.050003867244044,5.688862464338019,8.136152647617681,10.500445032656774,12.289151565244165,24.455482287342726,3.8800010681152344,-2.819616608258201,-7.342250442504881,-14.066591992687147,-0.6179088923226139,-10.704421217596018,-3.9800796674137437,4.826914936206048,1.4324627013254603,-28.25739264746535,3.3621707750911347,8,4.944999694824215,6.909999847412106,11.88750076293945,12.585000991821286,-0.39499855041503906,2,0.007478142117961051,2.7032195981531935,34.174999237060554,-2.7439479617104903,32.61999893188477,-2.5454519491646512,34.84999847412109,0.007478142117961051
2999,2011-08-11,32.79499053955078,33.0,30.0,32.54499053955078,7338820.0,0.04359558745428882,8.090648479944516,-0.06993005500632232,21.90943995423244,26.155529630747697,3.643006995159247,6.389243317828118,8.934911126788762,10.888784162586475,25.95122146535129,3.0,-3.1113310935106,-5.525008583068846,-12.59770802560898,1.5476908594712881,-9.06135830433891,-1.9886588617987826,2.4705407380273385,43.199227391289945,19.41802133707297,3.5363497212700663,8,2.915008544921875,4.880008697509766,10.517509460449219,11.215009689331055,-1.5599899291992223,3,-0.01311141897008361,-1.0501987976396245,31.42499923706055,2.7032195981531935,34.174999237060554,-2.7439479617104903,32.61999893188477,-0.01311141897008361
3000,2011-08-12,34.674999237060554,35.20000076293945,32.02000045776367,32.794998168945305,4733412.0,0.0573260936069635,1.1706456203300946,7.520004272460994,30.444151818958133,25.609993358354817,0.9672177510637923,4.195473754182437,6.883943960253561,8.976888072463773,26.611681614063485,3.1800003051757812,-3.2870109783323826,-3.3092498779296804,-10.405819528789038,3.7873197729296777,-6.857534703359356,0.2390349474999951,-4.674999237060554,87.7934003239449,66.4915518621986,3.548284825429679,8,-0.20749855041504617,2.950000762939446,8.372501373291009,9.335000991821282,-4.88499832153321,4,-0.12775770714631718,8.090648479944516,32.79499053955078,-1.0501987976396245,31.42499923706055,2.7032195981531935,34.174999237060554,-0.12775770714631718
3001,2011-08-15,34.84000015258789,35.470001220703125,34.36999893188477,35.125,1838372.0,0.004758498029063585,1.256409654487037,-0.15159557738859658,32.432438752291574,25.99851116905147,0.18434314866564705,3.8170218769819755,6.553953038600866,8.771534239591105,26.64061371964629,1.1000022888183523,-3.415073653786571,-2.8844989776611314,-10.045026754808845,4.276028799486582,-6.4647628662349845,0.6957649109127217,-4.840000152587891,88.48261558460398,65.54155728325259,3.580263888573856,8,-0.5149993896484375,2.135000228881836,8.286251068115234,9.170000076293945,-4.694999694824219,0,-0.16417908405002157,1.1706456203300946,34.674999237060554,8.090648479944516,32.79499053955078,-1.0501987976396245,31.42499923706055,-0.16417908405002157
3002,2011-08-16,34.755001068115234,34.84000015258789,33.755001068115234,34.78499984741211,2088547.0,-0.002439698165912385,14.500054495912806,0.10525893108109917,33.496408368047966,26.32928386614123,-0.2342121902067973,3.64925251472242,6.474247196963624,8.807452601637507,26.707043604887442,1.0849990844726562,-3.7957260818793728,-2.6902481079101577,-9.85691015305364,4.476413937233325,-6.273579130481899,0.8930829146615835,-4.536201019287109,86.92870213846162,60.05980289737585,3.5833310225717416,8,-0.43000030517578125,1.7499980926513672,8.591249465942383,9.217498779296868,-5.205001831054684,1,-0.16932815560408154,1.256409654487037,34.84000015258789,1.1706456203300946,34.674999237060554,8.090648479944516,32.79499053955078,-0.16932815560408154
3003,2011-08-17,34.845001220703125,35.31999969482422,33.919998168945305,34.59999847412109,2335970.0,0.002589559770448613,1.3430993864560774,-8.167090539166056,35.76400455131903,27.42354062352399,-0.8344520318481727,3.2169825165977954,6.232343931390595,8.673745776135888,27.07051641999628,1.4000015258789134,-4.0434514070165335,-2.2782480239868192,-9.295653275807283,4.7391572278336405,-5.786950649897051,1.2304546019234124,-4.416153125000001,88.57404276923249,58.32318596806353,3.50870262591023,8,-1.6100006103515625,1.6599979400634766,8.0649995803833,9.057498931884766,-7.290000915527344,2,-0.1529631695890964,14.500054495912806,34.755001068115234,1.256409654487037,34.84000015258789,1.1706456203300946,34.674999237060554,-0.1529631695890964
3004,2011-08-18,31.934999465942386,34.53499984741211,31.68000030517578,34.5,4956264.0,-0.08351274652938634,1.166982386523624,-10.469272568741314,27.226258082625066,27.341539024006252,1.734329499339328,5.626283960855847,8.945759030230885,11.514771899402287,28.59690697656707,3.1650009155273438,-4.214561294525026,-4.68724966049194,-11.68290197295762,2.30840265197374,-8.18507581672478,-1.1894235042591,-1.3045052452392625,6.728208421319717,-20.859238499829015,3.4978261562328408,8,0.8000011444091761,4.569999694824215,10.97500133514404,11.967500686645504,-4.564998626708988,3,-0.028338775463642163,1.3430993864560774,34.845001220703125,14.500054495912806,34.755001068115234,1.256409654487037,34.84000015258789,-0.028338775463642163
3005,2011-08-19,31.59000015258789,32.52000045776367,30.31999969482422,31.795000076293945,3993343.0,-0.010803172667105398,1.658610090849686,0.0799219809056968,29.022087609597307,28.143525890387476,1.752568605470934,5.390361711945232,9.130275614965953,11.784895730925257,30.80081035628423,2.200000762939453,-4.447442682542707,-4.487999439239502,-11.256436428377086,2.2804375498980782,-7.872217933808294,-1.10378094467071,3.8800010681152344,24.66019575687275,-5.417864945295253,3.38421849456879,8,1.1450004577636719,4.914999008178711,11.3125,12.3125,-4.024999618530277,4,-0.011237718914896888,1.166982386523624,31.934999465942386,1.3430993864560774,34.845001220703125,14.500054495912806,34.755001068115234,-0.011237718914896888
3006,2011-08-22,31.71999931335449,32.400001525878906,31.170000076293945,31.20000076293945,3089220.0,0.004115199751144827,-3.241384866830926,-2.536579238735009,31.511836966308707,28.8515259106251,1.6555808407076675,4.696226186237727,8.871845313529167,11.58983663877991,33.01257193684305,1.230001449584961,-4.4159386233567375,-3.847000312805182,-10.28721077037672,2.5932101447663563,-7.067105541590951,-0.626895084019413,3.647001876831059,27.999992370605398,-5.249583560297111,3.2201052287857688,8,1.0150012969970739,4.784999847412113,11.182500839233402,12.140001296997074,-2.054998397827145,0,-0.06084484361935638,1.658610090849686,31.59000015258789,1.166982386523624,31.934999465942386,1.3430993864560774,34.845001220703125,-0.06084484361935638
3007,2011-08-23,32.139999389648445,32.790000915527344,31.72500038146973,32.200000762939446,3042273.0,0.013240860195010473,-1.3932612683662908,-0.11538757799057528,33.75451072958026,30.617904092551164,1.024272264038018,3.7597688266399203,8.302918768838317,11.086040626116514,34.68216594688506,1.0700016021728551,-4.413950315874239,-2.976750183105459,-9.02198686623393,3.0684865000230133,-5.999368524669691,0.04586815845877368,3.1260617706298746,36.39999389648452,0.6240021081152207,3.0226183415642356,8,0.5950012207031179,4.364999771118157,10.510001182556145,11.497501373291009,-3.3750000000000036,1,-0.06207215213972017,-3.241384866830926,31.71999931335449,1.658610090849686,31.59000015258789,1.166982386523624,31.934999465942386,-0.06207215213972017
3008,2011-08-24,32.94499969482422,33.650001525878906,32.04499053955078,32.52000045776367,2535955.0,0.025046680786031672,-1.3345290509442285,-7.083158497045355,42.31529924732719,32.88522179178391,0.5113303552698838,2.4880998021428553,7.39009264179694,10.199877221752075,35.73037179279166,1.605010986328125,-4.0664967530643565,-1.7944997787475572,-7.349706302560776,3.7607067450656615,-4.57210304065417,0.9831034831590522,2.222140236145016,62.277577816653796,21.34790458300956,2.7776032619066098,8,-0.049999237060546875,3.559999465942383,9.667500495910645,10.655000686645508,-3.4449996948242188,2,-0.10305055362611026,-1.3932612683662908,32.139999389648445,-3.241384866830926,31.71999931335449,1.658610090849686,31.59000015258789,-0.10305055362611026
3009,2011-08-25,32.720001220703125,33.900001525878906,32.474990844726555,33.435001373291016,2503756.0,-0.006829518172872917,-1.3651219257397216,-1.6823563202915333,42.881024786863996,34.26709656599567,0.8097240855346186,2.2927254265007093,7.49839791712084,10.336869917174411,36.06109686428931,1.4250106811523509,-3.869983133466704,-1.6779983520507784,-6.811818911606828,3.455822207505271,-4.2449086318288,0.8889119277272464,2.3501959055432096,67.03911447921949,22.554412329767416,2.5669102797780243,8,0.17499923706054688,3.7849979400634766,9.867499351501465,10.879999160766602,-3.8500003814697266,3,-0.15785454531888166,-1.3345290509442285,32.94499969482422,-1.3932612683662908,32.139999389648445,-3.241384866830926,31.71999931335449,-0.15785454531888166
3010,2011-08-26,32.435001373291016,32.78499984741211,31.565000534057614,32.720001220703125,2740206.0,-0.00871026396025254,4.8795558374468175,0.3986011001264452,49.28929094402841,36.140080142855325,0.8309483477686683,2.0558145353430746,7.643900699830937,10.525724795942565,37.19961160884358,1.2199993133544957,-3.244867717768713,-1.5647481918334947,-5.91394805577491,2.78445167210792,-3.7393481238042057,0.6098517401372128,2.5401918043268736,46.337019241853774,-3.618769648582493,2.174599931970708,8,0.3849983215332031,4.069997787475586,9.827499389648438,11.129999160766602,-3.8500022888183594,4,-0.1561584806414854,-1.3651219257397216,32.720001220703125,-1.3345290509442285,32.94499969482422,-1.3932612683662908,32.139999389648445,-0.1561584806414854
3011,2011-08-29,33.345001220703125,33.84000015258789,33.02000045776367,33.27000045776367,1816601.0,0.02805610633213851,-1.8521690671584856,-0.26316071261260054,46.64511686327621,37.60104775343624,-0.3502512864750571,0.746172930154529,6.612418186055194,9.524134999379974,38.063097828654364,1.404998779296875,-2.72281886991712,-0.3767484664916978,-4.066574002724465,3.3130770697410696,-2.221661234608078,1.468164301624686,1.5370880872588941,76.23126040974898,23.76848919778513,1.8449127681163833,8,-0.5250015258789062,2.937498092651367,8.682498931884766,9.804998397827148,-6.315000534057614,0,-0.17333934548057073,4.8795558374468175,32.435001373291016,-1.3651219257397216,32.720001220703125,-1.3345290509442285,32.94499969482422,-0.17333934548057073
3012,2011-08-30,33.64500045776367,34.189998626708984,33.279998779296875,34.009998321533196,1598048.0,0.008996827892580272,1.5103496900880802,-4.866588678093593,61.18952434715596,40.42610550852923,-0.921129008927501,0.12452806523312177,6.154521484026489,9.117313453323092,38.40253593145518,0.9099998474121094,-2.47068312376323,0.13150081634521626,-3.01726957963146,3.280271212321889,-1.4428843816431183,1.7058860143335544,1.1458470579355904,79.23814990681237,19.480973605600482,1.5743851979883368,8,-1.2175006866455078,2.5149993896484375,8.382499694824219,9.504999160766602,-4.100000381469727,1,-0.11829393633781127,-1.8521690671584856,33.345001220703125,4.8795558374468175,32.435001373291016,-1.3651219257397216,32.720001220703125,-0.11829393633781127
3013,2011-08-31,34.755001068115234,35.290000915527344,33.790000915527344,33.935001373291016,2637301.0,0.03299154689401784,-1.702701216578459,-2.2465876549403667,60.14497417973213,44.083740630430015,-2.2855932594564337,-1.2699253731414828,4.894332012539692,7.915840120146427,38.193320062435085,1.6450004577636719,-2.262650406978949,1.38075141906738,-1.2162463761948814,3.977749214329638,0.08225252143625283,2.679250316698507,-4.435001373291016,85.63758945976213,22.803371170160773,1.2984988976311291,8,-1.9500007629394531,0.9549980163574219,7.272499084472656,8.394998550415039,-3.3600006103515625,2,-0.17234934525615975,1.5103496900880802,33.64500045776367,-1.8521690671584856,33.345001220703125,4.8795558374468175,32.435001373291016,-0.17234934525615975
3014,2011-09-01,34.84999847412109,35.5,34.15999984741211,35.23500061035156,2528009.0,0.0027333449312709757,1.9289591515121194,-0.46951497501838435,51.1111068052778,46.538076096616734,-2.149675100022968,-1.4739665159898578,4.6884175542431095,7.743444058460916,37.235456302027124,1.3400001525878906,-2.08133204963017,1.4969989776611285,-1.040792597438184,4.034790552760441,0.22810319011147584,2.7658947652107813,-4.430598754882805,83.48153458457342,22.821146242895715,1.2688957875496554,9,-1.514998435974114,0.8600006103515696,7.177501678466804,8.300001144409187,-2.909997940063473,3,-0.1535150274997541,-1.702701216578459,34.755001068115234,1.5103496900880802,33.64500045776367,-1.8521690671584856,33.345001220703125,-0.1535150274997541
3015,2011-09-02,32.959999084472656,34.63499069213867,32.724990844726555,34.59999847412109,3995945.0,-0.05423240953803499,1.233939080270029,4.259715038741159,40.20832232302477,47.50435224736297,-0.05018165217416026,0.2816175723765184,6.437770676666084,9.529738607930845,35.83067170326769,2.1250076293945312,-2.0220537161379255,-0.2985004425048814,-2.740530330404397,2.143529445394634,-1.5195153864546356,0.9225145014448728,-2.337375354003907,8.468737456217276,-46.66172266379795,1.221014943949757,9,0.5725011825561523,2.75,8.480001449584961,9.602500915527344,0.21500015258789773,4,-0.12408975603297401,1.9289591515121194,34.84999847412109,-1.702701216578459,34.755001068115234,1.5103496900880802,33.64500045776367,-0.12408975603297401
3016,2011-09-05,31.59499931335449,32.200000762939446,30.665000915527344,32.150001525878906,3669485.0,-0.04141382915757463,3.68701752138129,0.33841610919342746,35.477926900481734,47.69584293301869,1.4474354974948476,1.6505122825114036,7.645941912346576,10.798170154091043,34.46859589564938,2.2949981689453125,-1.5397691339524684,-1.6122502326965353,-4.151777379462441,0.9272769140693704,-2.882013806079488,-0.34248665931358246,3.9050006866455114,19.234717144286243,-30.556818668044833,1.2697635733829522,9,1.4875011444091832,4.114999771118168,9.845001220703129,10.967500686645511,0.7800006866455114,0,-0.0952682479600363,1.233939080270029,32.959999084472656,1.9289591515121194,34.84999847412109,-1.702701216578459,34.755001068115234,-0.0952682479600363
3017,2011-09-06,30.614999771118164,31.899999618530273,30.290000915527344,31.270000457763672,2973385.0,-0.03101755225619207,-1.4674339917713517,1.1801767125688543,32.03057204117344,46.55309546566827,2.4455393791624687,2.4771347184211123,8.437244491306089,11.675561142714365,32.76188353873625,1.6099987030029297,-1.1051919013933897,-2.4142498016357408,-5.1589377135208565,0.33043811024937497,-3.786593757578302,-1.041905845693183,4.788300247192382,6.237982969314014,-37.05132469250124,1.3723439559425583,9,2.280000686645508,3.8525009155273438,10.825000762939453,11.947500228881836,2.9200000762939453,1,-0.11709943201942141,3.68701752138129,31.59499931335449,1.233939080270029,32.959999084472656,1.9289591515121194,34.84999847412109,-0.11709943201942141
3018,2011-09-07,31.65999984741211,32.125,31.35000038146973,31.684999465942386,2774725.0,0.03413359739038069,-1.4031049931246735,0.03816731652345123,48.61181316866767,47.18984973031313,1.3400095104274001,1.5290375453827636,7.151837368387753,10.547278162204897,31.64362808957197,1.510000228881836,-0.7103949381435655,-1.3809997558593778,-4.098649481217571,1.336649969498815,-2.7398246185384707,-0.02217489318028143,3.538768206787111,26.295569532205278,-20.725434546213194,1.3588248626790962,9,1.2350006103515625,2.6650009155273438,9.282499313354492,10.404998779296868,1.7299995422363352,2,-0.06680353067945588,-1.4674339917713517,30.614999771118164,3.68701752138129,31.59499931335449,1.233939080270029,32.959999084472656,-0.06680353067945588
3019,2011-09-08,32.365001678466804,32.77000045776367,31.6200008392334,32.095001220703125,1595159.0,0.022267903804564337,1.129632834713809,-10.80018310826151,53.77497252785031,47.68825879518222,0.6474406152116003,0.8328721176640315,6.183551363681765,9.75506212277012,29.956810759553388,1.1499996185302734,-0.3532376480220947,-0.6544984817504798,-3.387104847191708,2.0781078836907483,-2.0208016644710938,0.7118047009701343,2.6374156901855415,47.75617135186357,-2.0068515141866925,1.3663031827206131,9,0.5299987792968679,1.9599990844726491,8.199998855590813,9.322498321533196,1.2049980163574148,3,-0.029970683466656434,-1.4031049931246735,31.65999984741211,-1.4674339917713517,30.614999771118164,3.68701752138129,31.59499931335449,-0.029970683466656434
3020,2011-09-09,30.2450008392334,32.29499053955078,30.20000076293945,31.94499969482422,3532043.0,-0.06550288055890607,-1.3407719971229868,-6.2962813828958915,43.982053020412934,47.39236281264185,2.709001135793258,2.7446937151206754,7.997309867342494,11.749327720190223,29.87460902857373,2.1650009155273544,-0.29024707561035257,-2.552999401092528,-5.434695844202693,0.32869704201763383,-3.993847622647607,-1.1121511795374452,4.56891987129395,1.750975939202463,-48.66787727743014,1.4408482215550813,9,2.604999542236328,2.989999771118164,9.306249618530273,10.539999008178711,3.0549983978271555,4,0.05604230939962429,1.129632834713809,32.365001678466804,-1.4031049931246735,31.65999984741211,-1.4674339917713517,30.614999771118164,0.05604230939962429
3021,2011-09-12,29.1200008392334,29.40999984741211,28.149999618530273,29.38999938964844,4701795.0,-0.03719622974983239,7.129047739172702,0.1588227836313495,38.348768486826096,44.85450105038298,3.544389116486208,3.603971224440542,8.804901584237705,12.723369974706841,30.182696989767187,2.095001220703125,-0.2553838292589461,-3.3919994354248075,-6.543167128740393,-0.2408317421092221,-4.9675832820826,-1.8164155887670148,5.4170846744386765,20.99569360390156,-29.907757821873698,1.575583846657792,9,2.7049989700317383,2.7049989700317383,9.382498741149902,10.677497863769531,4.225000381469727,0,0.13925131459350282,-1.3407719971229868,30.2450008392334,1.129632834713809,32.365001678466804,-1.4031049931246735,31.65999984741211,0.13925131459350282
3022,2011-09-13,28.8700008392334,29.46999931335449,27.614999771118164,29.30500030517578,4346547.0,-0.008585164587741834,3.849687966709836,1.611117782942539,33.57517177289368,41.90230078295649,3.40376724486849,3.5737015254644575,8.741261550816574,12.814156750257105,30.34941450233039,1.8549995422363246,-0.33439392619765584,-3.3477494239807157,-6.709085957739703,0.013587109778267603,-5.028417690860209,-1.6670811571012223,5.156117802827332,24.34531330648369,-24.08173163473542,1.6806682668794923,9,2.6874990463256836,2.6874990463256836,9.132497787475586,10.659997940063477,4.149999618530273,1,0.12140627152332528,7.129047739172702,29.1200008392334,-1.3407719971229868,30.2450008392334,1.129632834713809,32.365001678466804,0.12140627152332528
3023,2011-09-14,29.51499938964844,30.03499984741211,28.5,28.55500030517578,3143539.0,0.02234148014081483,-1.8691594116095176,-2.206897156512406,37.504863182466615,40.39049593597748,2.164977695236015,2.644503803171883,7.779138039151679,12.013516292218423,30.708022261745494,1.5349998474121094,-0.4404306632694954,-2.4362507820129373,-5.7655541501951255,0.8930525861692509,-4.100902466104028,-0.7715990979218432,3.8700073653180347,36.857407671203546,-8.83465963730714,1.6646516840910934,9,1.609995841979977,2.042500495910641,7.880000114440914,9.407500267028805,2.6049995422363317,2,0.13620194954750953,3.849687966709836,28.8700008392334,7.129047739172702,29.1200008392334,-1.3407719971229868,30.2450008392334,0.13620194954750953
3024,2011-09-15,31.03000068664551,31.36000061035156,29.899999618530273,30.020000457763672,3951263.0,0.05132987729379446,-1.3359980224639494,1.0520845750979502,45.00177571395983,40.92310186830359,0.057133395788543595,1.1154137823875736,5.9458273541661235,10.347547897486034,30.05885824791847,1.845001220703118,-0.74262732405478,-0.8759995460510233,-4.230736173764395,2.4787370816623486,-2.5533678599077128,0.8013687678056627,1.7780053699361353,72.97024897062073,26.229560126031018,1.6773683138566868,9,-0.8375005722045934,0.5274991989135707,6.3224983215332,7.84999847412109,2.27499961853027,3,0.07605538674765855,-1.8691594116095176,29.51499938964844,3.849687966709836,28.8700008392334,7.129047739172702,29.1200008392334,0.07605538674765855
3025,2011-09-16,31.23500061035156,31.65500068664551,30.55500030517578,31.57999992370605,5270868.0,0.006606507224290015,3.4444384505418424,-0.3415834011606485,42.09737508793805,41.658596111354285,-0.4674471457198557,0.9301434800122159,5.444933618961802,9.999623192069965,28.92925222151856,1.1000003814697301,-1.1385869426450483,-0.6532496452331564,-4.01876541723561,2.712266126769297,-2.336007531234383,1.0295082407680702,1.053704817683741,89.6039608634809,44.66889615228996,1.6827578860012273,9,-1.042500495910641,0.3224992752075231,5.457498550415043,6.984998703002933,2.985000610351566,4,0.07475585205203483,-1.3359980224639494,31.03000068664551,-1.8691594116095176,29.51499938964844,3.849687966709836,28.8700008392334,0.07475585205203483
3026,2011-09-19,29.790000915527344,30.489999771118164,29.48500061035156,30.22500038146973,2005292.0,-0.04626219518450492,1.0829036026224683,1.2608705267057085,36.70231174092584,42.177678300215675,0.7762149002384007,2.343280112307596,6.62014944500622,11.291205679452382,27.87311983489071,1.75,-1.5065565468674507,-2.001749420166014,-5.495801665061947,1.4923028247299186,-3.748775542613984,-0.2547232977180478,2.0313339468162432,53.836649790097226,12.69373521607804,1.7470261224479666,9,0.4024991989135742,1.7674989700317383,6.25624942779541,7.899999618530273,3.1299972534179616,0,0.11782471344952872,3.4444384505418424,31.23500061035156,-1.3359980224639494,31.03000068664551,-1.8691594116095176,29.51499938964844,0.11782471344952872
3027,2011-09-20,30.145000457763672,30.440000534057614,29.5,29.665000915527344,1926095.0,0.011916734854858335,-1.320985037934972,-1.1034485782561898,33.22415819835206,40.46793885906949,0.388376742863084,1.9301149545554708,6.009886537247581,10.779064428337307,27.02619125927559,0.9400005340576136,-1.6294556575778643,-1.5469999313354492,-5.112371747710746,2.0183718850398478,-3.329685839523094,0.23568597685219927,1.5100002288818395,52.13946433440191,15.938072439024225,1.7826859081876483,9,0.047499656677246094,1.4124994277954102,5.505000114440918,7.545000076293945,3.095001220703132,1,0.10615361467394879,1.0829036026224683,29.790000915527344,3.4444384505418424,31.23500061035156,-1.3359980224639494,31.03000068664551,0.10615361467394879
3028,2011-09-21,29.54999923706055,30.239999771118164,29.354999542236328,30.149999618530273,2006024.0,-0.019737973516927965,1.269229358471188,-1.2500019868233798,31.39045431056725,37.98077016826026,0.7292913978295701,2.3797407440942955,6.3203613898018425,11.223045658802658,26.72612727957475,0.8850002288818359,-1.6000729346819327,-1.9722511291503864,-5.609001331635003,1.6644990733342304,-3.790626230392693,-0.15387602790807975,1.7010013580322259,8.478243382540281,-20.844367018532882,1.8183751012423082,9,0.40499591827392223,2.0075006484985316,5.865000724792477,8.140001296997067,5.545001983642575,2,0.11742813232804328,-1.320985037934972,30.145000457763672,1.0829036026224683,29.790000915527344,3.4444384505418424,31.23500061035156,0.11742813232804328
3029,2011-09-22,27.55500030517578,28.790000915527344,27.36000061035156,28.684999465942386,3864203.0,-0.06751265595238032,1.134325532668994,1.8833307372215842,31.160689022820648,36.55617416852778,2.2017794675371682,4.182383669616083,8.029510083141375,13.064987940435515,26.812818683942986,2.1899986267089915,-1.4850778737358787,-3.7090000152587876,-7.703572026639861,0.28557199612228246,-5.706286020949321,-1.7117140095682508,3.332400207519534,4.540155794187614,-26.287623765716447,1.9972860056905353,9,1.952500343322754,3.875,7.314999580383301,10.135000228881836,7.459999084472663,3,0.1656686110016674,1.269229358471188,29.54999923706055,-1.320985037934972,30.145000457763672,1.0829036026224683,29.790000915527344,0.1656686110016674
3030,2011-09-23,27.3700008392334,28.1299991607666,26.06999969482422,27.95000076293945,3821859.0,-0.006713825581327715,3.3829928839414887,0.5132746499675028,33.95367193200134,36.06783010688059,2.163598056929775,4.182931100859783,7.931899334062464,13.08216594295532,26.71654920240334,2.059999465942383,-1.7123457519182388,-3.640749454498291,-7.9523776328653355,0.6708787238687499,-5.796563543681813,-1.4849353653147688,3.0941116851806676,29.411790089813678,-2.763363526662701,2.1558140891835205,9,1.4924993515014648,3.414999008178711,7.249999046325684,10.319999694824219,6.319997787475586,4,0.21684323288126772,1.134325532668994,27.55500030517578,1.269229358471188,29.54999923706055,-1.320985037934972,30.145000457763672,0.21684323288126772
3031,2011-09-26,27.565000534057614,28.565000534057614,26.70000076293945,26.70499992370605,3581308.0,0.00712457759755325,-3.287361059347116,-1.4827598680640828,37.68174889372247,36.52411645363934,1.9275248048192957,3.723617615140686,7.494410895615932,12.72588031808721,27.202254534743897,1.864999771118164,-2.0848552797892275,-3.1567497253418004,-7.582920625428226,1.2694211747446253,-5.369835175385017,-0.9436642752985875,2.2839361942138723,34.21053895027752,-1.1940423124270296,2.2130854500432138,9,1.2974996566772496,3.2199993133544957,7.054999351501468,10.125000000000004,3.72500038146973,0,0.2414293690443794,3.3829928839414887,27.3700008392334,1.134325532668994,27.55500030517578,1.269229358471188,29.54999923706055,0.2414293690443794
3032,2011-09-27,29.665000915527344,29.70499992370605,28.01499938964844,28.479999542236328,3456218.0,0.07618357847935098,1.671938892440567,1.3779075956778624,42.57536759225477,37.08750583250469,-0.05346822227192405,1.3809600005051834,5.1614917900609925,10.454810043472833,27.675397051249572,2.1399993896484375,-2.1312154453639067,-0.8577493667602525,-5.0838961649776095,3.3683974314571046,-2.970822765868931,1.255324032348426,-3.595001220703125,86.2110588712064,47.60308308426803,2.1130733991086794,9,-0.8025007247924805,1.1199989318847656,4.954998970031738,8.024999618530273,2.1199989318847656,1,0.10972516949137257,-3.287361059347116,27.565000534057614,3.3829928839414887,27.3700008392334,1.134325532668994,27.55500030517578,0.10972516949137257
3033,2011-09-28,28.76499938964844,29.665000915527344,28.399999618530273,29.315000534057614,2500922.0,-0.030338833578387736,1.0239989868179522,-0.4641354489587599,36.793829762640755,36.17551183791369,0.8146241749915006,1.9069677369676121,5.782849390365467,11.187549167283233,28.843229523786206,1.2650012969970703,-2.0202476831271454,-1.4582508087158175,-5.247994310421614,2.331492692989979,-3.353122559568714,0.4366209421370826,-2.622299690246585,74.14028954967178,35.173893619709816,1.894871750852899,9,0.09750080108642223,2.0200004577636683,5.855000495910641,8.925001144409176,4.255001068115231,2,0.15557108930197883,1.671938892440567,29.665000915527344,-3.287361059347116,27.565000534057614,3.3829928839414887,27.3700008392334,0.15557108930197883
3034,2011-09-29,29.5,29.90999984741211,28.520000457763672,28.545000076293945,2218129.0,0.025551907733259327,-1.7661702495117753,-1.7363598847270467,46.95793879880191,36.715574472454115,-0.17906085408075967,0.7911717459429326,4.750401120535919,10.297442331484284,30.14109770647819,1.3899993896484375,-1.7984875783019696,-0.45575027465820384,-3.5644953980323137,2.652994848715906,-2.0101228363452606,1.098622287028853,-3.2860542961120593,89.32292106457865,43.763310668063724,1.5543725616870556,9,-1.2200002670288086,1.2849998474121094,5.199999809265137,8.190000534057617,2.5449981689453054,3,0.18966105832891955,1.0239989868179522,28.76499938964844,1.671938892440567,29.665000915527344,-3.287361059347116,27.565000534057614,0.18966105832891955
3035,2011-09-30,28.8700008392334,29.6299991607666,28.40999984741211,29.34000015258789,2240080.0,-0.02135590375480001,1.3238141256782459,-0.49214591717512657,48.93617021276596,38.07489208043635,0.08960647773830033,1.1584416839064602,5.052735885352348,10.778354052468387,30.89971529369518,1.2199993133544922,-1.6860130163136304,-0.8812495231628432,-3.6805856772851158,1.9180866309594293,-2.2809176002239795,0.518418553898293,-2.5082129696044895,67.60126776330335,18.152322964136978,1.3996680770611363,9,-0.6150007247924805,1.914999008178711,5.829998970031738,8.819999694824219,2.889999389648441,4,0.21285065368145717,-1.7661702495117753,29.5,1.0239989868179522,28.76499938964844,1.671938892440567,29.665000915527344,0.21285065368145717
3036,2011-10-03,28.584999084472656,28.78499984741211,27.56999969482422,28.020000457763672,2446686.0,-0.009871899774018478,1.518134633097336,-1.2021264939228538,48.79082854338308,39.80452211877313,0.2075268748647794,1.2715738495815785,5.017252805750388,10.90878228713791,31.050306391418957,1.3000011444091797,-1.8130772920177733,-1.0157512664794908,-3.7197471623476517,1.6882446293886737,-2.3677492144135712,0.3362466814545897,-2.081282735732419,43.37603946418179,-8.866306258126244,1.3519979479340818,10,-0.42999935150146484,2.200000762939453,6.077500343322754,9.105001449584961,3.1850013732910156,0,0.17859015937521439,1.3238141256782459,28.8700008392334,-1.7661702495117753,29.5,1.0239989868179522,28.76499938964844,0.17859015937521439
3037,2011-10-04,27.03000068664551,28.09499931335449,26.54999923706055,28.09499931335449,4051872.0,-0.05439910609169196,1.9014123352783001,-1.8849579031942134,40.212688501836794,40.78477036224753,1.4239369884490323,2.681715147467955,6.252718537189697,12.317357051711337,31.211490387303424,2.034999847412106,-1.971800369518693,-2.3914997100830035,-5.2813189213862834,0.49831950122027635,-3.8364093157346453,-0.9465901044313618,2.879999160766598,14.285754833084333,-38.25434344645534,1.44490960565164,10,0.9599990844726527,3.754999160766598,7.521248817443844,10.659999847412106,3.869998931884762,1,0.1576026681710938,1.518134633097336,28.584999084472656,1.3238141256782459,28.8700008392334,-1.7661702495117753,29.5,0.1576026681710938
3038,2011-10-05,29.545000076293945,29.57500076293945,27.395000457763672,27.795000076293945,3724783.0,0.09304474013169362,1.4088382885721507,-1.6431946071215047,44.5783109038228,42.27561723791443,-1.2201588443959288,0.0001486508206767212,3.4619387213745725,9.660130480711402,31.171496696105073,2.545000076293938,-1.8674324274492342,0.22924966812133718,-2.4637518965637852,2.9222512328064596,-1.1172511142212258,1.5757504504639002,0.29779975891113253,89.13691354716826,37.56256143765813,1.346500782342562,10,-1.5550003051757812,1.239999771118164,4.748749732971191,8.145000457763672,0.44499969482421875,2,0.07581654308119212,1.9014123352783001,27.03000068664551,1.518134633097336,28.584999084472656,1.3238141256782459,28.8700008392334,0.07581654308119212
3039,2011-10-06,31.395000457763672,31.45000076293945,29.709999084472656,29.7549991607666,4308749.0,0.0626163606936021,-1.011560948557854,0.9371435982840401,50.5215118833787,44.116488343623026,-2.758229629581212,-2.0303446349670367,1.382272809370079,7.666438848216245,31.161701496930462,1.9050006866455043,-1.6974381887725798,2.12775011062622,-0.3612372176305776,4.616737438883018,0.8832564464978212,3.372243774754619,-4.8450012207031214,98.87754514186784,49.96092029633129,1.2444936641283988,10,-2.395000457763672,-0.6100006103515625,2.862499237060547,6.295000076293945,-0.03499984741211293,3,0.051759833613831185,1.4088382885721507,29.545000076293945,1.9014123352783001,27.03000068664551,1.518134633097336,28.584999084472656,0.051759833613831185
3040,2011-10-07,31.940000534057614,32.125,30.934999465942386,31.440000534057614,2606349.0,0.017359454319076706,1.735636770218986,0.3048778076673028,57.44459674173614,46.31236032673566,-2.8908012930105613,-2.57380919782711,0.5818026386011006,6.984806867996415,30.503643525073375,1.1900005340576136,-1.4192286376443803,2.58800020217895,-0.14466656779518772,5.320666972153084,1.2216668171918812,3.954333587166019,-5.292001266479485,96.68162438340467,46.388518104656406,1.3663333849870678,10,-2.60250091552734,-1.5875053405761683,2.582499027252201,5.7500000000000036,-1.2650012969970632,4,0.0032873397974972907,-1.011560948557854,31.395000457763672,1.4088382885721507,29.545000076293945,1.9014123352783001,27.03000068664551,0.0032873397974972907
3041,2011-10-10,33.174999237060554,33.24499893188477,31.80500030517578,32.380001068115234,2361756.0,0.03866620796346143,2.0802190090736676,1.5899963378906392,59.889030155531124,48.23610061154414,-3.6278412494065435,-3.678015059184066,-0.8513868253908825,5.637891697366435,29.00973475018503,1.4399986267089915,-0.9295557697676813,3.6202489852905337,0.4015595585112166,6.838938412069854,2.0109042719008734,5.229593698680194,-6.307919940185549,98.95444812524286,46.87509609946976,1.6093447133896601,10,-3.2775001525878906,-3.5174999237060582,1.4462504386901784,4.515001296997063,-3.279998779296882,0,-0.04265257093353558,1.735636770218986,31.940000534057614,-1.011560948557854,31.395000457763672,1.4088382885721507,29.545000076293945,-0.04265257093353558
3042,2011-10-11,32.375,33.169998168945305,31.78499984741211,33.169998168945305,2332092.0,-0.02411452164155159,2.4842805320435755,-0.9999999999999821,59.098232461911365,50.71436757812976,-2.6854010639779347,-2.7425799878158443,-0.2276602345276686,6.315795321917541,27.278466102080767,1.3899993896484446,-0.47967322887326347,2.644999790191651,-0.7910473160464164,6.081046896429719,0.9269762370726156,4.363023343310687,-5.1252455250244076,85.12821950751909,26.396235013042777,1.7180235531190342,10,-2.4775009155273366,-2.7175006866455043,2.021249771118164,5.315000534057617,-2.4249992370605504,1,-0.01868724454784021,2.0802190090736676,33.174999237060554,1.735636770218986,31.940000534057614,-1.011560948557854,31.395000457763672,-0.01868724454784021
3043,2011-10-12,33.53499984741211,33.814998626708984,31.915000915527344,32.365001678466804,3385451.0,0.035830111116976315,1.1965345705037176,-1.4716991996314892,70.35398264559278,53.31392800555097,-3.4616497042725918,-3.779759898235252,-1.5453835352183312,5.037928325521534,25.93909466869705,1.8999977111816406,-0.0494345094996369,3.603999614715576,-0.22674224988833203,7.434741479319484,1.688628682413622,5.51937054701753,-5.925530705021966,93.17907891545497,26.45238753972818,1.9153709323019545,10,-3.3525009155273438,-3.592500686645508,0.14625072479248047,4.155000686645508,-4.434999465942379,2,-0.07857463071034365,2.4842805320435755,32.375,2.0802190090736676,33.174999237060554,1.735636770218986,31.940000534057614,-0.07857463071034365
3044,2011-10-13,33.389999389648445,33.959999084472656,32.889999389648445,33.46500015258789,2641548.0,-0.004323854433381014,1.0093916893220443,-0.06410331650950825,70.54607067293217,55.71502805668055,-3.0249275326234795,-3.6352711454892805,-1.4900244930431228,5.059189710643416,25.377747772912247,1.0699996948242116,0.18506583684148836,3.3409992218017663,-0.767596743628026,7.449595187231559,1.2867012390868737,5.3952972045166625,-5.2840878885127935,81.15703250563871,9.309136371456958,2.0542979827148957,10,-3.135000228881843,-3.375000000000007,0.2200012207031179,4.300001144409173,-4.385000228881843,3,-0.10182688471639645,1.1965345705037176,33.53499984741211,2.4842805320435755,32.375,2.0802190090736676,33.174999237060554,-0.10182688471639645
3045,2011-10-14,33.56999969482422,34.299999237060554,33.400001525878906,33.634998321533196,1914665.0,0.005390844817792395,-3.4444884003504264,0.8666395402064876,70.51588338521472,58.12892303910629,-2.7581724527221,-3.8276135914941847,-1.7457215914872357,4.744862192190908,25.02299125565015,0.9099998474121094,0.6183797205663915,3.404249572753905,-0.9703395728765827,7.778838718384392,1.2169549999386575,5.591544145569149,-4.878679435354869,70.97416622680068,-5.40184284925148,2.187294572815244,10,-3.1450004577636648,-3.3850002288818324,0.04000091552734375,4.120000839233398,-5.5149993896484375,4,-0.06583256194707066,1.0093916893220443,33.389999389648445,1.1965345705037176,33.53499984741211,2.4842805320435755,32.375,-0.06583256194707066
3046,2011-10-17,33.299999237060554,35.290000915527344,32.764999389648445,34.450000762939446,3656097.0,-0.0080429091515688,-1.27477489861847,17.692704970950714,64.19366745373661,60.79347625598405,-1.9545560448113832,-3.4584885774439726,-1.4842255105048103,4.883828859044151,24.434249185956748,2.525001525878899,0.8429109787590185,2.95874919891358,-1.6288133703959033,7.546311768223063,0.6649679142588383,5.2525304835683215,-3.935637500280258,43.22393517737541,-30.58991942007654,2.2937812846547425,10,-1.9574985504150462,-2.6199989318847727,-0.25749874114990945,4.390001296997063,-5.469999313354503,0,-0.07882883063488377,-3.4444884003504264,33.56999969482422,1.0093916893220443,33.389999389648445,1.1965345705037176,33.53499984741211,-0.07882883063488377
3047,2011-10-18,33.345001220703125,33.490001678466804,32.19499969482422,32.884998321533196,1891544.0,0.0013514109511596484,2.4533210585476293,-0.4000019902742046,69.16318635417437,63.52512908380089,-1.1282156270485189,-3.4271755904533343,-1.587514262920596,4.687084902285932,23.69166244187708,1.2950019836425852,1.112134918172078,2.843751144409179,-1.9342516552547195,7.621753944073081,0.45474974457722794,5.23275254424113,-3.151049998898241,42.37037941261574,-30.104991556259357,2.3890013998319506,10,-0.845001220703125,-2.6650009155273438,-1.5200014114379883,3.419999122619629,-6.325000762939453,1,-0.1034638067668574,-1.27477489861847,33.299999237060554,-3.4444884003504264,33.56999969482422,1.0093916893220443,33.389999389648445,-0.1034638067668574
3048,2011-10-19,33.02000045776367,34.0,32.700000762939446,33.97999954223633,2065641.0,-0.009746611217326007,1.599998474121108,-2.086941378423844,65.25130060010409,65.16177227454816,-0.2888205987124053,-2.981758177193832,-1.2371242698996099,4.861703446481783,22.944025236264025,1.299999237060554,1.4305711006083577,2.3452503204345696,-2.538156729674462,7.228657370543601,-0.096453204619948,4.786953845489084,-2.1126022788376417,26.655910744746937,-41.88363742171069,2.441703525054515,10,0.0924997329711914,-2.3400001525878906,-1.4625005722045898,3.462498664855957,-5.600000381469727,2,-0.09297394464761144,2.4533210585476293,33.345001220703125,-1.27477489861847,33.299999237060554,-3.4444884003504264,33.56999969482422,-0.09297394464761144
3049,2011-10-20,32.11999893188477,32.900001525878906,32.044998168945305,32.299999237060554,2734609.0,-0.02725625419145905,-4.1818097748181104,0.18750049670584681,63.75951392824404,65.8634297397157,0.8100192428841453,-1.8152941625560395,-0.36583381089395317,5.619332179049977,21.329998288540732,0.9750022888183665,2.0272923320686616,1.2169988632202227,-3.475444118983596,5.909441845424041,-1.1292226278816884,3.56322035432213,-0.5990363698345575,2.3112696289229846,-63.60624002485427,2.346221491101909,10,1.4175014495849538,-1.4399986267089915,-0.7787513732910227,4.362500190734856,-4.839998245239261,3,-0.09402237393654334,1.599998474121108,33.02000045776367,2.4533210585476293,33.345001220703125,-1.27477489861847,33.299999237060554,-0.09402237393654334
3050,2011-10-21,33.30500030517578,33.384998321533196,32.255001068115234,32.360000610351555,2361954.0,0.03689294560077605,1.045251805515293,-5.249989403636711,68.56805721504358,66.82776607966153,-0.17991458117693782,-2.669741456933295,-1.6269759636268475,4.300756427520781,19.335504522146195,1.2649993896484233,2.4512946619023914,2.10525026321411,-2.3930923805618605,6.603592906990077,-0.14392105867387528,4.354421585102095,-1.2600021362304759,38.829000608940504,-28.703068962095074,2.249171321887984,10,0.2325000762939453,-2.625,-2.4300003051757812,3.1774988174438477,-4.020000457763672,4,-0.12910977646023125,-4.1818097748181104,32.11999893188477,1.599998474121108,33.02000045776367,2.4533210585476293,33.345001220703125,-0.12910977646023125
3051,2011-10-24,34.220001220703125,34.419998168945305,32.970001220703125,33.64500045776367,1964278.0,0.027473379586942848,1.9743690064909185,0.6084666123055266,79.78457873767084,69.12624899919035,-1.0405144438465257,-3.2260016500984996,-2.614374412441446,3.259898035667163,17.70851067048963,1.4499969482421804,2.688207467728791,2.687501144409179,-1.6608251533114498,7.035827442129808,0.5133379955488664,4.861664293269495,-2.1750030517578196,91.57907586348713,16.59657688071701,2.1741631488603153,10,-0.6175003051757812,-3.5400009155273438,-3.345001220703125,2.262497901916504,-4.405000686645511,0,-0.18015782278223635,1.045251805515293,33.30500030517578,-4.1818097748181104,32.11999893188477,1.599998474121108,33.02000045776367,-0.18015782278223635
3052,2011-10-25,32.919998168945305,34.435001373291016,32.400001525878906,34.029998779296875,2875950.0,-0.037989567661713464,1.1197851060363428,-1.9304332826919246,65.54580962620742,68.59200755259198,0.3854620121350436,-1.7598684700847507,-1.400627529537509,4.427521670688854,16.60907672541511,2.0349998474121094,2.746334395937673,1.224748229980463,-3.0726333484385435,5.52212980839947,-0.9239425592290402,3.3734390191899664,2.3700027465820384,36.61082957583485,-35.07009823379919,2.148690789209504,10,0.7475013732910227,-2.239997863769524,-2.0449981689453054,3.5125017166137766,-1.514997482299794,1,-0.15461720924519506,1.9743690064909185,34.220001220703125,1.045251805515293,33.30500030517578,-4.1818097748181104,32.11999893188477,-0.15461720924519506
3053,2011-10-26,33.240001678466804,34.150001525878906,32.11999893188477,32.400001525878906,3736160.0,0.009720641777658745,-1.8999926431119285,-0.7567564781084626,59.89275498916754,67.40830580995147,0.021470224913812785,-1.8207786837603592,-1.8078485723394593,3.9831601866341657,15.386990708758235,2.0300025939941335,2.668683306624267,1.3210016250610437,-2.7962068678180714,5.438210117940162,-0.7376026213785138,3.379605871500601,1.9921992492675713,50.000079805275575,-17.4871560197396,2.058604246439559,10,0.42749786376952414,-2.5600013732910227,-2.365001678466804,2.5424985885620046,-2.140001296997074,2,-0.18712397432676753,1.1197851060363428,32.919998168945305,1.9743690064909185,34.220001220703125,1.045251805515293,33.30500030517578,-0.18712397432676753
3054,2011-10-27,35.095001220703125,35.47999954223633,34.169998168945305,34.939998626708984,4154641.0,0.055806240931630446,1.832437737903291,0.18452686409235042,64.83308520790439,66.77688379025031,-1.7503037175350116,-3.4099530137156435,-3.6364962207371683,2.0094947524955273,14.493837911912266,2.239997863769524,2.7130195302215157,2.8962511062622056,-1.2886691319020542,7.081171344426469,0.8037909871800721,4.9887112253443355,-2.9750022888183523,88.54171870245818,23.725088082682362,2.0924601190821313,10,-1.3325023651123047,-4.320001602172852,-4.338753700256348,0.2174978256225586,-3.8100013732910156,3,-0.21869214638697798,-1.8999926431119285,33.240001678466804,1.1197851060363428,32.919998168945305,1.9743690064909185,34.220001220703125,-0.21869214638697798
3055,2011-10-28,35.014999389648445,35.73500061035156,34.77000045776367,35.400001525878906,2399676.0,-0.002279579093089956,-1.2057146344866072,-2.483843181650337,59.70462700326625,66.27810151797583,-1.613443875767551,-2.999779037708471,-3.519406744501648,1.9910358029360324,13.550892214714839,0.9650001525878906,2.476190878468941,2.5089993476867747,-1.5472378386906556,6.565236534064205,0.48088075449805956,4.53711794087549,-2.895000457763672,80.08296303174919,18.77551972524366,2.0281185931887147,10,-1.125000000000007,-4.112499237060554,-4.546248912811286,0.1700000762939382,-2.819999694824226,4,-0.2209052930981814,1.832437737903291,35.095001220703125,-1.8999926431119285,33.240001678466804,1.1197851060363428,32.919998168945305,-0.2209052930981814
3056,2011-10-31,33.689998626708984,34.740001678466804,33.625,34.549999237060554,2331020.0,-0.03784094776626423,-1.2525335039033443,2.2337554247667204,56.571696555721005,64.87904709592546,-0.2540164600210417,-1.3414940112877076,-2.1761411967968485,3.225636871148936,11.964262855708926,1.3899993896484446,2.2076588838528686,0.928748607635498,-2.7095444755636606,4.567041690834653,-0.8903979339640813,2.7478951492350774,-1.4253996276855432,43.43012353704042,-14.250129006767978,1.8191465415995778,10,0.20000076293945312,-2.5474987030029297,-3.866248607635498,0.8500003814697266,-1.879999160766598,0,-0.1307509337742938,-1.2057146344866072,35.014999389648445,1.832437737903291,35.095001220703125,-1.8999926431119285,33.240001678466804,-0.1307509337742938
3057,2011-11-01,31.290000915527344,32.650001525878906,31.04999923706055,32.584999084472656,3893100.0,-0.0712376909768988,1.2456124382957259,1.5058107556643654,40.01780302888954,62.07532514356828,2.0381582763972617,1.4693503285227933,0.20106976703471346,5.509104393353908,9.822969208153413,2.639999389648434,1.8537307656972963,-1.6842491149902372,-4.250695093922204,0.8821968639417328,-2.9674721044562204,-0.401026125524254,4.444999694824219,5.122766448587025,-46.08152002163577,1.2832229894659848,11,2.102499008178711,-0.14750099182128906,-1.4662508964538574,3.249998092651367,-0.2950000762939453,1,-0.047139672045767744,-1.2525335039033443,33.689998626708984,-1.2057146344866072,35.014999389648445,1.832437737903291,35.095001220703125,-0.047139672045767744
3058,2011-11-02,31.78499984741211,32.150001525878906,30.8700008392334,31.770000457763672,1978955.0,0.015819716120210492,2.4362307857735357,-0.011582556646125204,43.078922858318734,59.77748169135435,1.5081495218304397,1.2129600612720992,-0.33738533105507784,4.916515179496244,8.615804190736034,1.2800006866455078,1.6628455328682783,-1.3012501716613798,-3.3883153169856257,0.7858149736628626,-2.3447827443235028,-0.25771759899925684,3.8563007354736314,18.80779139211365,-27.42592063916871,1.0435325726621216,11,1.517500877380371,-0.6424999237060547,-1.961249828338623,2.7549991607666016,-2.125,2,-0.011955298492711375,1.2456124382957259,31.290000915527344,-1.2525335039033443,33.689998626708984,-1.2057146344866072,35.014999389648445,-0.011955298492711375
3059,2011-11-03,33.02000045776367,33.28499984741211,30.899999618530273,31.104999542236328,2839406.0,0.038854825115002045,-1.0516124268849931,127.67192268565616,47.826092200987596,57.47281891201481,0.462920905440555,0.11166767172019831,-1.5951337815716684,3.588119106064923,8.231360571931692,2.385000228881836,1.4290392657634357,-0.14749956130981445,-2.077990475132566,1.782991352512937,-1.1127450182211902,0.8177458956015613,2.4304481353759755,44.19321109312449,1.044014656157941,0.9652454569113753,11,0.2825002670288086,-1.8775005340576172,-3.1962504386901855,1.519998550415039,-2.2450008392333984,3,-0.05814657933605538,2.4362307857735357,31.78499984741211,1.2456124382957259,31.290000915527344,-1.2525335039033443,33.689998626708984,-0.05814657933605538
3060,2011-11-04,32.044998168945305,33.650001525878906,31.690000534057614,33.200000762939446,2244706.0,-0.029527627961892566,-1.1018801467790946,-0.6031342254873447,45.301386457396916,53.64135310309548,1.3861660854109985,1.1541113305647528,-0.6454901532916395,4.454645541629738,8.230894534137882,1.9600009918212926,1.2522299000317219,-1.1277517318725643,-3.0447110149880956,0.7892075512429635,-2.08623137343033,-0.16927209031479862,3.2222325140380903,30.36168152213264,-12.250212449124366,0.9584796415577644,11,1.257502555847175,-0.9024982452392507,-2.512498378753655,2.4950008392334055,-2.2549972534179616,4,-0.023716597439837228,-1.0516124268849931,33.02000045776367,2.4362307857735357,31.78499984741211,1.2456124382957259,31.290000915527344,-0.023716597439837228
3061,2011-11-07,31.76000022888184,32.43000030517578,31.09000015258789,31.649999618530273,1909098.0,-0.008893679399228582,-1.1788628476260479,-0.09523840978674382,44.170651939524404,51.26633558235293,1.436588667810323,1.399414429537476,-0.41902191865768046,4.633518654662861,8.669953679412604,1.3400001525878906,1.148668615589365,-1.341999721527099,-3.360374612828341,0.6763751697741434,-2.3511871671777165,-0.3328122758764813,3.3313412603515538,32.01435862673689,-10.189050070769014,1.0091874456506205,11,1.542500495910641,-0.6175003051757848,-2.240000247955326,2.7799987792968714,-2.5500011444091832,0,0.013696456637515952,-1.1018801467790946,32.044998168945305,-1.0516124268849931,33.02000045776367,2.4362307857735357,31.78499984741211,0.013696456637515952
3062,2011-11-08,31.770000457763672,32.415000915527344,31.53000068664551,31.73500061035156,2015205.0,0.00031486866529495394,-2.97753184631479,0.3181786655569647,45.293678321879185,49.64421595265423,1.3927710190866875,1.4142758542132299,-0.49831375690463986,4.497852398397995,9.142790691549838,0.8850002288818324,0.8580759063255243,-1.3017495155334444,-3.383151836688704,0.7796528056218186,-2.3424506761110777,-0.26104835495581113,3.1524874054697207,32.374079001263105,-11.308703708420836,1.0407011605776308,11,1.5325002670288086,-0.6275005340576172,-2.3000006675720215,2.769998550415039,-4.030000686645508,1,0.0012590181807485834,-1.1788628476260479,31.76000022888184,-1.1018801467790946,32.044998168945305,-1.0516124268849931,33.02000045776367,0.0012590181807485834
3063,2011-11-09,30.899999618530273,32.384998321533196,30.440000534057614,32.174999237060554,3110560.0,-0.027384350856085482,1.2949856357893585,-36.428719346045554,45.39623231979056,47.48456563175269,2.1187443845669307,2.1889773904447054,0.25507323222333866,5.234894421539558,9.520009860023048,1.9449977874755824,0.2998661205916875,-2.0400003433227525,-4.321867402238219,0.24186671559271034,-3.1809338727804857,-0.8990668138650193,3.860388763743117,14.33018511971441,-33.15711138189314,1.1409335294577316,11,2.1875009536743164,0.6650009155273438,-1.5124998092651367,3.417499542236328,-3.0349998474121094,2,0.0030744731998686436,-2.97753184631479,31.770000457763672,-1.1788628476260479,31.76000022888184,-1.1018801467790946,32.044998168945305,0.0030744731998686436
3064,2011-11-10,29.989999771118164,31.21999931335449,29.56999969482422,30.10000038146973,4048884.0,-0.02944983361314979,-2.473680617739525,0.08627501432382083,37.225439355097535,44.98687811528949,2.490331274753224,2.984198966430206,1.0324181079456878,6.025731954853015,9.993650186519352,1.6499996185302699,0.026630585145284158,-2.7800002098083496,-5.401966479782715,-0.1580339398339845,-4.090983344795532,-1.469017074821167,4.511165340262281,10.294114897134117,-36.70674358639537,1.3109831349871817,11,2.1650009155273438,2.6625003814697266,-0.6024999618530273,4.204999923706055,-2.600000381469723,3,-0.011003665429296206,1.2949856357893585,30.899999618530273,-2.97753184631479,31.770000457763672,-1.1788628476260479,31.76000022888184,-0.011003665429296206
3065,2011-11-11,31.36000061035156,31.524999618530273,29.834999084472656,30.06999969482422,2611268.0,0.04568192229707102,1.086421788058106,-11.727215980024559,39.352200593308616,43.07360078613256,0.6116692732570534,1.5179684013176917,-0.39612358047879326,4.54061114417264,10.251305106686019,1.6900005340576172,-0.1588148116751995,-1.2994994163513205,-3.96541498769626,1.366416154993619,-2.63245720202379,0.033458369321149206,2.7466712677043894,62.58743124209705,20.348617350368364,1.332957785672469,11,0.25000000000000355,1.2924995422363317,-1.4675006866455043,2.3849983215332067,-4.150001525878903,4,-0.018654367998583,-2.473680617739525,29.989999771118164,1.2949856357893585,30.899999618530273,-2.97753184631479,31.770000457763672,-0.018654367998583
3066,2011-11-14,30.67499923706055,31.815000534057614,30.354999542236328,31.815000534057614,2014777.0,-0.021843155610937637,1.5614023346590047,-0.8837213084698017,41.24074195900017,43.20948288947818,0.9208546851834676,2.104106713340297,0.2651749372419978,5.106617915985783,9.969310309572387,1.4600009918212855,-0.6079236370871612,-1.8532507896423276,-4.6420337954838296,0.9355322161991708,-3.247642292563075,-0.4588592867215766,3.0687388663368615,38.840037543577495,-3.9408706245192633,1.3943915029207494,11,0.9350013732910121,1.9775009155273402,-0.830001831054691,3.069999694824215,-2.024999618530277,0,-0.028850801745545884,1.086421788058106,31.36000061035156,-2.473680617739525,29.989999771118164,1.2949856357893585,30.899999618530273,-0.028850801745545884
3067,2011-11-15,29.895000457763672,30.670000076293945,29.809999465942386,30.35000038146973,1982484.0,-0.025427833698346447,-1.7519935547071894,0.3991222860049346,37.40112679391322,42.578616660099804,1.6563452420438765,2.75356444180688,1.0435116533900555,5.753335960128254,10.12152488438188,0.8649997711181641,-1.0299606243147004,-2.460749530792235,-5.455974541973845,0.534475480389375,-3.9583620363830363,-0.96313702520143,3.5148385729478875,11.545325807828632,-29.06981839872688,1.497612505590804,11,1.7150001525878906,2.7574996948242188,-0.11750125885009055,3.8499984741210938,-1.875,1,-0.022913576277036718,1.5614023346590047,30.67499923706055,1.086421788058106,31.36000061035156,-2.473680617739525,29.989999771118164,-0.022913576277036718
3068,2011-11-16,29.95000076293945,30.84000015258789,29.520000457763672,29.809999465942386,2506031.0,0.0018397827172969006,-2.6666693157645165,-0.30769520982932663,27.581701823375013,40.329239951476175,1.4680589508419963,2.5895419760516383,0.9537654952672092,5.5343227451731885,10.079753142679303,1.3199996948242188,-1.3559772683202809,-2.2522492408752477,-5.414166609399654,0.9096681276491587,-3.8332079251374473,-0.6712905566130445,3.1526511209011225,18.736396116821027,-15.163001276694473,1.580958684262203,11,1.6350002288818395,2.6774997711181676,-0.17250156402586825,3.794998168945316,-1.1850013732910085,2,-0.07378968065189406,-1.7519935547071894,29.895000457763672,1.5614023346590047,30.67499923706055,1.086421788058106,31.36000061035156,-0.07378968065189406
3069,2011-11-17,29.10000038146973,30.040000915527344,28.8700008392334,29.79999923706055,2850888.0,-0.028380646404574494,-1.017245093090276,-4.999945504829888,25.847290311214735,38.167673713011496,1.9037284239964123,3.3747144240264184,1.7356987674702928,6.200769063175354,10.55884991569796,1.1700000762939453,-1.3198133555476979,-2.9512496948242166,-6.4047100428723205,0.5022106532238872,-4.677979868848272,-1.2245195208001647,3.64438635976315,7.80983246417824,-19.411244758414032,1.7267301740240526,11,1.5500001907348597,3.2025003433227504,0.9624986648559535,3.402500152587887,-0.19499969482421875,3,-0.04243988296089474,-2.6666693157645165,29.95000076293945,-1.7519935547071894,29.895000457763672,1.5614023346590047,30.67499923706055,-0.04243988296089474
3070,2011-11-18,29.0049991607666,29.309999465942386,28.53000068664551,28.854999542236328,2542994.0,-0.003264646716761632,1.0526277484006945,-0.2142855196579846,28.733550093999426,36.45244017461983,1.7010393053589823,3.300258941577056,1.8284699798658188,6.103413431988741,10.869761313934326,0.779998779296875,-1.3698428477771003,-2.831250858306884,-6.485623849256108,0.8231221326423395,-4.658437353781494,-1.004064362832274,3.2744612722263398,14.45961936635371,-10.268657087654685,1.8271864954746118,11,1.4675016403198242,3.1275014877319336,1.130000114440918,3.355001449584961,-0.07499885559082031,4,-0.05568004888283806,-1.017245093090276,29.10000038146973,-2.6666693157645165,29.95000076293945,-1.7519935547071894,29.895000457763672,-0.05568004888283806
3071,2011-11-21,28.05500030517578,28.82500076293945,28.01000022888184,28.79999923706055,2403304.0,-0.032752935117330684,1.0503106931215667,-4.966672176798976,33.08938952097142,35.096408085630074,2.3135046156648684,3.968159669572657,2.8014214407424127,6.857650033916293,10.774404188684931,0.9949989318847621,-1.6217928372365762,-3.4729996681213393,-7.315937609162873,0.3699382729201943,-5.39446863864211,-1.5515306976005725,3.6995357633285195,1.5901087458338699,-24.559874225798676,1.921468970520767,11,2.1424989700317383,3.817500114440918,2.2499990463256907,4.305000305175781,0.2700004577636683,0,-0.03011945148855455,1.0526277484006945,29.0049991607666,-1.017245093090276,29.10000038146973,-2.6666693157645165,29.95000076293945,-0.03011945148855455
3072,2011-11-22,27.82999992370605,28.67499923706055,27.81999969482422,28.40500068664551,2710998.0,-0.008019974301273547,-1.8739421449453881,0.7718142111758047,28.72513034911539,33.24406342222172,2.146576766285193,3.9972176002289324,3.05529261668136,6.89013890695723,11.078094509171125,0.8549995422363317,-1.7899028259528755,-3.4435001373291065,-7.562543418482452,0.675543143824239,-5.503021777905776,-1.3839784967524338,3.3254104104586553,0.33113335649086667,-25.642672223067027,2.0595216405766723,11,1.9875001907348668,3.9475002288818395,3.1812505722045934,3.4400005340576243,1.125,1,0.02946459565476789,1.0503106931215667,28.05500030517578,1.0526277484006945,29.0049991607666,-1.017245093090276,29.10000038146973,0.02946459565476789
3073,2011-11-23,27.020000457763672,28.209999084472656,27.020000457763672,27.31999969482422,2613693.0,-0.029105262959501776,-6.933344353597905,0.5217371113160292,16.178138995999433,30.905474493433044,2.624291018910853,4.55065186109174,3.864552453392484,7.498726951160073,11.712872982458789,1.1899986267089844,-1.9600192443614688,-3.9424995422363267,-8.364494040470433,0.47949495599777947,-6.153496791353383,-1.7315022931192736,3.535035961319746,0.0,-22.69142418050361,2.2109972491170535,11,2.3975000381469727,4.357500076293945,4.569999694824219,3.7649993896484375,2.645000457763672,2,0.03700962187484613,-1.8739421449453881,27.82999992370605,1.0503106931215667,28.05500030517578,1.0526277484006945,29.0049991607666,0.03700962187484613
3074,2011-11-24,27.420000076293945,28.20000076293945,27.11000061035156,27.40999984741211,2087580.0,0.014803834631888169,-2.5737785907477346,-0.03333418104599265,22.121771849833777,28.99098241082473,2.035448320262603,3.7378186896357626,3.419605494315846,6.891529587055544,11.71837478726194,1.1800003051757777,-2.1682061980205987,-3.1587498664855964,-7.399110454888181,1.0816107219169915,-5.27893016068689,-1.0385695722843025,2.428029150525525,17.46723981546183,-4.078222176638672,2.1201802942012935,11,1.9975004196166992,3.957500457763672,4.476250171661377,3.364999771118164,2.825000762939453,3,0.04905176183851734,-6.933344353597905,27.020000457763672,-1.8739421449453881,27.82999992370605,1.0503106931215667,28.05500030517578,0.04905176183851734
3075,2011-11-25,27.28000068664551,27.649999618530273,26.70499992370605,27.40999984741211,2394081.0,-0.005105739943796372,2.0983662429842367,-12.999618539004032,22.51534537747702,26.910382790655486,1.716326750660329,3.4452595338774863,3.505495250118841,6.834586538950635,11.672215907013147,0.9449996948242223,-2.341036116873468,-2.9119993209838846,-6.848817495780612,1.0248188538128424,-4.880408408382248,-0.9435902335855211,2.0024227863628,27.12266676023501,6.616358013277395,1.968409087398363,11,1.4924993515014613,3.9399995803832972,4.8287496566772425,3.504999160766598,3.679998397827145,4,0.059567447181021915,-2.5737785907477346,27.420000076293945,-6.933344353597905,27.020000457763672,-1.8739421449453881,27.82999992370605,0.059567447181021915
3076,2011-11-28,29.28499984741211,29.32999992370605,27.76000022888184,27.84000015258789,2838068.0,0.07349703483505099,1.0456024115847524,-11.1154540252655,37.752585026007225,26.9494337053326,-0.5661117205441712,1.1524130102241337,1.5151528836460457,4.666574587580129,11.898441674020175,2.0499992370605398,-2.279854558797229,-0.6867502212524421,-4.277220256776083,2.9037198142711986,-2.4819852390142643,1.10848479650938,-2.5799999237060582,98.28571137927841,76.00559612302348,1.7952350177618204,11,-0.5124998092651367,1.9350004196166992,2.8237504959106445,1.5,0.9850006103515625,0,-0.012122231315896626,2.0983662429842367,27.28000068664551,-2.5737785907477346,27.420000076293945,-6.933344353597905,27.020000457763672,-0.012122231315896626
3077,2011-11-29,29.815000534057614,30.07999992370605,28.959999084472656,29.26000022888184,2420741.0,0.01809802593160481,1.0645194180560216,0.3840833372932226,44.46711345893624,28.825590553728293,-1.238941749458558,0.5336011526954252,0.9948253896938191,3.982891821984463,12.232709687388235,1.1200008392333949,-2.3461742674780943,-0.08299951553345153,-3.6196500399419698,3.4536510088750667,-1.8513247777377124,1.6853257466708094,-3.1100006103515625,92.14816623263889,66.01780198828166,1.7683252622042591,11,-1.4225006103515625,1.404999732971195,2.326250076293949,0.9699993133544957,-0.1400012969970632,1,-0.049974836304837233,1.0456024115847524,29.28499984741211,2.0983662429842367,27.28000068664551,-2.5737785907477346,27.420000076293945,-0.049974836304837233
3078,2011-11-30,31.40500068664551,31.68000030517578,29.23500061035156,29.38999938964844,4148396.0,0.053328865473996734,-1.10322657918289,3.6306309712008162,56.74773883241531,32.25897372275058,-2.906494241083937,-1.145033731862494,-0.5476445868253279,2.2384325836164827,12.346890703111196,2.4449996948242223,-2.372907674445461,1.5260005950927784,-1.9718355221913448,5.023836712376902,-0.2229174635492832,3.27491865373484,-4.565000762939459,94.47236990062243,63.598438121245,1.7489180586420625,11,-2.2125005722045934,-0.18500041961670277,0.7687492370605433,-0.620000839233402,-2.2399997711181676,2,-0.07801307783385225,1.0645194180560216,29.815000534057614,1.0456024115847524,29.28499984741211,2.0983662429842367,27.28000068664551,-0.07801307783385225
3079,2011-12-01,31.10000038146973,31.70499992370605,30.790000915527344,31.434999465942386,2563178.0,-0.009711838831625297,1.091426304408508,-0.1662525403690315,48.61995633346046,34.468574416024026,-2.556837922955431,-1.0448186175935952,-0.13336364834843195,2.3993638387082363,13.091054048943107,0.9149990081787074,-2.2834325879195454,1.3170002937316916,-1.9129976379552325,4.546998225418616,-0.29799867211177045,2.9319992595751536,-3.9696004348754954,87.90000915527358,58.51622057817455,1.614998965843463,12,-1.895000457763679,0.11999988555907848,1.0737495422363246,-0.31500053405762074,-1.9400005340576207,3,-0.04614146136144104,-1.10322657918289,31.40500068664551,1.0645194180560216,29.815000534057614,1.0456024115847524,29.28499984741211,-0.04614146136144104
3080,2011-12-02,31.28499984741211,31.95000076293945,31.145000457763672,31.520000457763672,2099692.0,0.0059485358094273355,-2.126218482415322,0.7014962763898062,53.41928663435862,36.727451873067054,-2.664620925481266,-1.3593702156183127,-0.19871564291848642,2.07549700669896,13.795601990937486,0.8500003814697195,-2.0784911662116485,1.5399996757507317,-1.594417070801633,4.674416422303093,-0.027208697525448855,3.1072080490269123,-3.7886319026489303,84.1288584542649,53.63034760743766,1.5672083732761812,12,-1.957499504089359,-0.06499958038330078,0.9837493896484375,-0.5,-0.38500022888183594,4,-0.0332427365590906,1.091426304408508,31.10000038146973,-1.10322657918289,31.40500068664551,1.0645194180560216,29.815000534057614,-0.0332427365590906
3081,2011-12-05,32.19499969482422,32.470001220703125,31.54999923706055,31.8700008392334,2159206.0,0.029087417351781886,1.102857093032626,-1.38297026167132,62.70717917655645,40.503235076116056,-3.2694179878457703,-2.355898175339817,-0.9823132543305633,1.0521470682212453,14.648156743096374,1.1850013732910156,-1.7272423269647632,2.428249549865722,-0.7704182921290226,5.6269173918604665,0.8289156288683515,4.027583470863092,-4.253268468243412,92.1652034612651,56.82089091800948,1.599333920997372,12,-2.607499122619629,-1.472498893737793,0.2012500762939453,-1.2924995422363281,-0.7549991607666051,0,-0.03836001310943038,-2.126218482415322,31.28499984741211,1.091426304408508,31.10000038146973,-1.10322657918289,31.40500068664551,-0.03836001310943038
3082,2011-12-06,31.809999465942386,32.290000915527344,31.76000022888184,31.76000022888184,1811389.0,-0.011958385852810727,-20.20035095750348,0.1538443480659417,59.91470612696157,45.36285364622296,-2.526133424355624,-2.0740872042093663,-0.540478032066293,1.315537710743424,15.546784613439474,0.5300006866455043,-1.4351645835122788,2.041249370574956,-1.1627378428208495,5.245236583970758,0.43925576387705334,3.643242977272859,-3.324875840066902,79.5980948921981,40.411695972632955,1.6019936066979015,12,-2.2224988937377965,-1.632498741149906,0.7062501907348597,-0.9074993133544957,-0.1649990081787145,1,-0.04841241854868705,1.102857093032626,32.19499969482422,-2.126218482415322,31.28499984741211,1.091426304408508,31.10000038146973,-0.04841241854868705
3083,2011-12-07,30.9950008392334,32.689998626708984,30.5,32.400001525878906,2697539.0,-0.025620831197484706,1.2065534169494065,-28.100442511635006,60.13911708817483,49.587003117149735,-1.2158431479219267,-1.3192447656720105,0.3520712254009517,1.9878640186281515,15.685975341883228,2.1899986267089844,-1.1607585109677032,1.2215006828308113,-1.989821423772213,4.432822789433832,-0.38416037047069906,2.8271617361323216,-2.031691901978597,22.602792220799696,-19.703527466321365,1.6056610533015103,12,-1.297501564025879,-0.817500114440918,1.2724990844726562,-0.09250068664550781,1.010000228881836,2,-0.04258756465339386,-20.20035095750348,31.809999465942386,1.102857093032626,32.19499969482422,-2.126218482415322,31.28499984741211,-0.04258756465339386
3084,2011-12-08,29.65999984741211,31.5,29.584999084472656,31.309999465942386,3116269.0,-0.04307149397239085,-1.1277774422259168,1.174376378754457,53.09400501334604,52.984631965579624,0.5255880192046156,-0.010787220198487546,1.727014054144,3.1602832671080776,15.60346646952141,1.9150009155273438,-0.8334227606119882,-0.09700031280517507,-3.307029536583727,3.1130289109733766,-1.7020149246944527,1.5080142990841026,-0.1749543536337228,2.4154838646267556,-41.61989930372685,1.6050146118892765,12,0.5649995803833008,0.5175008773803711,2.562500476837158,1.2425003051757812,2.3600006103515625,3,-0.016689107701662875,1.2065534169494065,30.9950008392334,-20.20035095750348,31.809999465942386,1.102857093032626,32.19499969482422,-0.016689107701662875
3085,2011-12-09,30.774999618530273,31.040000915527344,29.26499938964844,29.3799991607666,2577473.0,0.03759270994114483,-1.1846172626201974,-0.8454550183510082,62.65116184166521,55.751140500652745,-0.04638798625481044,-1.235189756562452,0.686045892094338,1.8792321180386296,15.775545856125001,1.7750015258789027,-0.2577026471434216,1.047249507904052,-2.1115299808811088,4.206028996689216,-0.5321402364885301,2.626639252296634,1.914999008178711,44.08760774433832,-5.097184943842464,1.5793897443925815,12,0.049999237060546875,-0.597498893737793,1.4475007057189941,0.1275005340576172,2.0249996185302805,4,-0.05247765365188628,-1.1277774422259168,29.65999984741211,1.2065534169494065,30.9950008392334,-20.20035095750348,31.809999465942386,-0.05247765365188628
3086,2011-12-12,29.790000915527344,30.79999923706055,29.7549991607666,30.665000915527344,1881971.0,-0.03200645703370997,-1.2116321595950457,-0.6272399375428982,58.51434232162683,57.31194370761837,1.1373868035188757,-0.3371797943930588,1.7443446686679849,2.6993082376098414,16.14245502298707,1.0450000762939489,0.21978607940550532,0.10650072097778462,-3.0210475194808737,3.2340489614364394,-1.4572733992515445,1.6702748412071138,2.831497726440432,15.328515119012925,-38.382093658224534,1.5637741202293276,12,1.1724987030029297,-0.09250164031982422,2.432499408721924,1.1124992370605469,3.4300003051757812,0,0.03726078109733688,-1.1846172626201974,30.774999618530273,-1.1277774422259168,29.65999984741211,1.2065534169494065,30.9950008392334,0.03726078109733688
3087,2011-12-13,29.209999084472656,30.18000030517578,29.01000022888184,29.915000915527344,2466488.0,-0.019469681545138062,-1.1176480741812278,0.8057163783482143,59.70744177175123,57.6407995897668,1.8132239934373118,0.1990790756603218,2.442548105729834,3.122034330237426,16.399155211696044,1.1700000762939418,0.722890635999466,-0.43925104141235494,-3.572045659933451,2.6935435771087413,-2.005648350672903,1.1271462678481932,3.344369572448734,5.434753876765438,-52.795005513562856,1.5663973092605474,12,1.640000343322754,0.4875001907348633,3.0125012397766113,1.6925010681152344,5.36500167846679,1,0.07634376992399061,-1.2116321595950457,29.790000915527344,-1.1846172626201974,30.774999618530273,-1.1277774422259168,29.65999984741211,0.07634376992399061
3088,2011-12-14,27.739999771118164,29.270000457763672,27.739999771118164,28.95000076293945,3093233.0,-0.05032520915537819,-1.5289246818592377,1.7163090059087023,51.295545483243444,57.93808727307602,3.026991020513684,1.5758143023396158,3.9350262138093584,4.435071699432811,16.756276026338206,1.5300006866455078,0.9422784799331758,-1.7987503051757798,-5.040874067578926,1.4433734572273664,-3.419812186377353,-0.1776884239742067,4.672594148681647,0.0,-60.76753601076177,1.6210618812015731,12,2.47499942779541,1.9574995040893555,4.4825005531311035,3.1625003814697266,6.1499996185302805,2,0.14077147508527554,-1.1176480741812278,29.209999084472656,-1.2116321595950457,29.790000915527344,-1.1846172626201974,30.774999618530273,0.14077147508527554
3089,2011-12-15,27.864999771118164,28.43000030517578,27.56999969482422,27.84499931335449,2393568.0,0.004506128371714935,-2.0175476168168007,-0.01652929038807718,52.37129764042323,57.82164405152764,2.676288673333975,1.4266945765506165,3.7747808171766017,4.167252274298939,16.83031318530964,0.8600006103515625,1.045877428830945,-1.6120002746582038,-4.9353362110804895,1.7113356617640818,-3.2736682428693484,0.04966769355294076,4.267238499760751,8.501440130161383,-54.18708229787047,1.661667968211143,12,2.2649993896484375,1.8324995040893555,4.4612507820129395,3.0375003814697266,6.7150020599365305,3,0.14857352704119342,-1.5289246818592377,27.739999771118164,-1.1176480741812278,29.209999084472656,-1.2116321595950457,29.790000915527344,0.14857352704119342
3090,2011-12-16,27.38999938964844,28.1200008392334,27.23500061035156,28.1200008392334,3680937.0,-0.017046487901358542,1.4246533466063729,-36.49923707800211,41.230909744371175,55.43539189239595,2.8392582251642686,1.8703957657818329,4.190719902894454,4.481649082617356,16.797721667676203,0.8850002288818395,0.8555077807051745,-2.0062506675720186,-5.454027799983191,1.4415264648391535,-3.7301392337776065,-0.2823621013664308,4.377259795146099,4.347793520469554,-51.613934808791555,1.7238885662055863,12,2.5725002288818324,2.3074998855590785,5.013751029968258,3.5125007629394496,6.569999694824215,4,0.1690398383091989,-2.0175476168168007,27.864999771118164,-1.5289246818592377,27.739999771118164,-1.1176480741812278,29.209999084472656,0.1690398383091989
3091,2011-12-19,27.209999084472656,27.78000068664551,27.03000068664551,27.13500022888184,1791513.0,-0.00657175279981248,-4.263195936314304,-0.10273795433345699,37.541838983287406,52.94951776532104,2.500753838775342,2.091054274982042,4.268535786325238,4.5222395736485765,16.54360751928238,0.75,0.768588733561387,-2.144000911712645,-5.680549483429182,1.3925476600038955,-3.9122751975709136,-0.37572662585437655,4.104034242877585,5.714235543657898,-43.783564899668036,1.7682742858582698,12,2.65000057220459,2.4875001907348633,4.92125129699707,3.6925010681152344,7.260002136230469,0,0.20543918929338822,1.4246533466063729,27.38999938964844,-2.0175476168168007,27.864999771118164,-1.5289246818592377,27.739999771118164,0.20543918929338822
3092,2011-12-20,28.649999618530273,28.71500015258789,27.149999618530273,27.229999542236328,1955011.0,0.052921741363797015,1.0193540368696372,18.933623254750266,36.63269778492139,50.337693398292885,0.631809842916514,0.7543097407171828,2.766767253406311,2.967271428767546,15.89752372939183,1.5650005340576172,0.6317911148510369,-0.7450003623962402,-4.225729426569892,2.7357287017774112,-2.485364894483066,0.9953641696905855,2.1499497919353985,72.32138827746812,27.334743609301576,1.7403645320868248,12,0.6150007247924805,1.047499656677246,3.481250762939453,2.252500534057617,6.760000228881836,1,0.15951140185066737,-4.263195936314304,27.209999084472656,1.4246533466063729,27.38999938964844,-2.0175476168168007,27.864999771118164,0.15951140185066737
3093,2011-12-21,28.020000457763672,29.440000534057614,27.86000061035156,28.959999084472656,2096886.0,-0.021989499795983636,-1.5079397277028992,-0.6619708283131114,35.51269912102261,48.384214965812504,0.8889035839092472,1.542133640471981,3.2890082641348783,3.481783527897136,14.63195601268337,1.5799999237060547,0.280735986093525,-1.4249995231628425,-4.78884776869306,1.938848722367375,-3.106923645927953,0.256924599602268,2.3275551058435795,41.07883127798696,1.457630857369388,1.6819241227651094,12,1.015000343322754,1.6774988174438477,4.111249923706055,2.8824996948242188,6.634998321533203,2,0.23394004989602135,1.0193540368696372,28.649999618530273,-4.263195936314304,27.209999084472656,1.4246533466063729,27.38999938964844,0.23394004989602135
3094,2011-12-22,28.76499938964844,28.78000068664551,28.23500061035156,28.239999771118164,1528589.0,0.026588112766370298,-1.0373913074479573,-0.5585110484345552,38.73994295339423,45.727412867115724,0.0040205444790117895,0.9518679307798728,2.447360908586681,2.6606228014716073,13.297995443979914,0.7600002288818395,-0.029468035613824384,-0.7472505569457972,-3.992322330469623,2.497821216578025,-2.36978644370771,0.8752853298161156,1.1844495887234032,71.9916519856215,36.43061484769747,1.6225358867619115,12,0.15000057220458984,0.9324998855590785,3.341251373291012,2.1375007629394496,4.955001831054684,3,0.17816791617399863,-1.5079397277028992,28.020000457763672,1.0193540368696372,28.649999618530273,-4.263195936314304,27.209999084472656,0.17816791617399863
3095,2011-12-23,28.90500068664551,29.32999992370605,28.80500030517578,29.125,746059.0,0.004867071092219621,-1.4999977293472613,-0.4190466156344477,34.21305669822581,43.02727002007116,-0.4795672791888528,0.9906402349505647,2.204542498463667,2.4512866880002306,11.54494913849684,0.5650005340576101,-0.3054949341507296,-0.6884992599487276,-3.775777571715185,2.3987790518177263,-2.2321384158319546,0.8551398959344994,0.6941144967191732,77.8008348014381,47.359187418378575,1.5436391558832274,12,-0.30000019073486683,0.7924985885620082,2.571249961853024,1.9974994659423793,5.1149997711181605,4,0.19633284932012152,-1.0373913074479573,28.76499938964844,-1.5079397277028992,28.020000457763672,1.0193540368696372,28.649999618530273,0.19633284932012152
3096,2011-12-27,28.93000030517578,29.295000076293945,28.88500022888184,29.03000068664551,471408.0,0.0008648890481368632,-3.3157757365859797,0.45454860719768614,35.68588810309237,40.35820850133129,-0.7145271343693302,0.9883547603634995,2.083600651870043,2.392000458148665,11.088531599753217,0.4099998474121058,-0.42192380982962163,-0.645749664306642,-3.744556676084578,2.4530573474712902,-2.19515317019561,0.9036538415823259,-1.8999996185302699,77.72925655078222,51.295309310134705,1.5494035058889666,12,-0.6949996948242188,0.7674989700317383,2.372500419616699,1.9724998474121094,6.579998016357422,1,0.17386791310876593,-1.4999977293472613,28.90500068664551,-1.0373913074479573,28.76499938964844,-1.5079397277028992,28.020000457763672,0.17386791310876593
3097,2011-12-28,28.32500076293945,29.07500076293945,28.32500076293945,28.93000030517578,1047964.0,-0.020912531484767793,-1.4793407189290806,6.049972343550146,36.446700645225995,38.70833685266268,-0.2774425409653638,1.5557688689284745,2.5821989272000856,2.9340183406538998,11.283206245963148,0.75,-0.7845592398508288,-1.1762492179870634,-4.322123744085314,1.969625308111187,-2.7491864810361903,0.39668804506206357,-1.249700088500969,29.430390825411195,2.4080672071800784,1.5729372630491254,12,-0.09000015258788707,1.37249851226807,2.70999908447266,2.577499389648441,7.680000305175785,2,0.21694617095311153,-3.3157757365859797,28.93000030517578,-1.4999977293472613,28.90500068664551,-1.0373913074479573,28.76499938964844,0.21694617095311153
3098,2011-12-29,28.95499992370605,29.09499931335449,28.19499969482422,28.46999931335449,1282769.0,0.022241805606264764,1.3529420564475823,-0.8016545079667285,46.14543446989359,38.016574278159396,-0.8012268254598389,0.7724127239476566,1.861402730140842,2.287971191279805,11.95405183993039,0.8999996185302699,-1.0356884242409592,-0.4237500190734913,-3.445861453322852,2.598361415175866,-1.9348057361981716,1.087305698051189,-1.835305261230463,66.96035908561547,35.30421496563872,1.511055717124679,12,-0.7199993133544886,0.7424993515014684,1.8425002098083532,1.9475002288818395,7.449998855590831,3,0.22293213402571,-1.4793407189290806,28.32500076293945,-3.3157757365859797,28.93000030517578,-1.4999977293472613,28.90500068664551,0.22293213402571
3099,2011-12-30,29.665000915527344,29.665000915527344,29.020000457763672,29.25,852764.0,0.02452084246907571,2.1084290835554738,0.8556709139531226,43.64989283712006,38.28535017735371,-1.3734826606606667,-0.05334189193575156,1.0959971155668988,1.5440130547564976,12.473396407802479,0.7100009918212926,-1.2559484274773496,0.35800094604492116,-2.558333219999966,3.2743351120898083,-1.1001661369775206,1.816168029067363,-2.5018001447753875,100.0,67.02818002360398,1.458167083022443,12,-1.317500114440918,0.03249835968017578,0.7324995994567871,1.2374992370605469,5.965000152587891,4,0.16821162008316848,1.3529420564475823,28.95499992370605,-1.4793407189290806,28.32500076293945,-3.3157757365859797,28.93000030517578,0.16821162008316848
3100,2012-01-02,30.2450008392334,30.2450008392334,29.584999084472656,29.69499969482422,1008423.0,0.01955165703037176,1.4000013871597556,1.3253010386984099,52.7294533267154,39.97286288217905,-1.6828846820027152,-0.7539038764623882,0.42798791482155707,0.9030655394976677,12.705632280212198,0.6600017547607422,-1.238016932414773,0.9900008201599135,-1.8127067360175033,3.7927083763373304,-0.4113529579287949,2.391354598248622,-2.9817280626904257,100.0,62.11974732061791,1.4013537780887082,1,-1.5475006103515625,-0.5475015640258789,0.15249967575073242,0.6574993133544922,5.32499885559082,0,0.11489503339546947,2.1084290835554738,29.665000915527344,1.3529420564475823,28.95499992370605,-1.4793407189290806,28.32500076293945,0.11489503339546947
3101,2012-01-03,30.959999084472656,31.07500076293945,30.0,30.48500061035156,1624125.0,0.023640212445019015,2.049639633790034,0.8636317923144479,60.330581676206414,42.60596109232183,-2.022715225231728,-1.6508069510615329,-0.39802355333953443,0.12802403647657812,12.831664251014452,1.0750007629394496,-1.2187325222815524,1.7667490959167473,-0.8084041733133454,4.34190236514684,0.479172461301701,3.0543257305317937,-3.5178226241682573,96.00688764528638,51.79088392681708,1.2875766346150457,1,-1.492498397827152,-1.0999994277954102,-0.9637489318847656,-0.057498931884765625,4.490001678466797,1,0.09883725658201636,1.4000013871597556,30.2450008392334,2.1084290835554738,29.665000915527344,1.3529420564475823,28.95499992370605,0.09883725658201636
3102,2012-01-04,30.270000457763672,31.0,30.13999938964844,30.93000030517578,1467767.0,-0.022286778007530317,1.1500035762820882,-1.3894778264989698,66.44994646275967,46.043433019181506,-1.2055273273651856,-1.140574565121618,0.21256454975973327,0.7547147190615142,12.96450714612515,0.860000610351559,-1.011203932376258,1.1537504196166992,-1.1719708429688787,3.479471682202277,-0.009110211676087943,2.3166110509094864,-2.5371980532484706,72.0486108811551,21.32088595082891,1.1628606312927883,1,-0.6350002288818359,-0.4100008010864258,-0.27375030517578125,0.6324996948242188,5.534999847412109,2,0.1731086152800363,2.049639633790034,30.959999084472656,1.4000013871597556,30.2450008392334,2.1084290835554738,29.665000915527344,0.1731086152800363
3103,2012-01-05,29.67499923706055,30.29999923706055,29.540000915527344,30.20499992370605,1783939.0,-0.019656465533700263,1.1111084620132503,0.8030315290581633,61.09068580186618,48.526848891233946,-0.3923343720696195,-0.6846366937640447,0.7092877598202598,1.280868331994931,13.58351488645187,0.7599983215332067,-0.7377667259475302,0.6247492790222218,-1.5462571813244992,2.7957557393689427,-0.4607539511511405,1.710252509195584,-1.674820963871408,31.873415183792503,-23.19615340949712,1.0855032301733607,1,-0.03999900817871449,0.18500041961669567,0.1312508583068812,1.2275009155273402,5.0950012207031214,3,0.21331093492158426,1.1500035762820882,30.270000457763672,2.049639633790034,30.959999084472656,1.4000013871597556,30.2450008392334,0.21331093492158426
3104,2012-01-06,29.165000915527344,30.15999984741211,29.06999969482422,29.84000015258789,1867237.0,-0.01718612753648463,-1.520226676368768,1.2735818161534396,60.82978900687015,51.484263592194424,0.20156820607630976,-0.22516836628230408,1.0532542370924212,1.7648189066873172,13.740177066780678,1.0900001525878906,-0.5576511365595529,0.13950090408325266,-2.013448096664284,2.2924499048307894,-0.9369735962905139,1.2159754044570192,-0.918836843158175,4.738212972246911,-54.40314582991383,1.076474500373768,1,0.4699993133544922,0.6949987411499023,1.0412492752075195,1.7374992370605469,6.174999237060547,4,0.2482426756899221,1.1111084620132503,29.67499923706055,1.1500035762820882,30.270000457763672,2.049639633790034,30.959999084472656,0.2482426756899221
3105,2012-01-09,29.15999984741211,29.540000915527344,29.03000068664551,29.239999771118164,1128689.0,-0.0001714749857104625,-2.0000168296336605,0.11851853944966571,62.157117077008394,54.425511255962874,0.27551855349830845,-0.3661345633385835,0.8913212238566537,1.748987360469549,13.72749626626889,0.5100002288818324,-0.29574321236207624,0.2152498245239265,-1.7765269420202259,2.207026591068079,-0.7806385587481479,1.211138207796001,-0.6875288397973165,6.3569269396893935,-57.08296009916776,0.9958883832720754,1,0.47500038146972656,0.6999998092651367,1.0525002479553223,1.7425003051757812,6.029998779296875,0,0.22187932971739444,-1.520226676368768,29.165000915527344,1.1111084620132503,29.67499923706055,1.1500035762820882,30.270000457763672,0.22187932971739444
3106,2012-01-10,30.899999618530273,31.09499931335449,29.45499992370605,29.45499992370605,3033179.0,0.05967077435607693,-1.2698958283834545,-18.06251341105791,63.52164131099104,57.43383799660343,-1.2914603665246318,-2.127805946564777,-0.9561202283311623,-0.004014223945990381,13.913674056299822,1.9349994659423793,-0.06452227992759418,1.899749660491942,-0.24702401769816973,4.046523338682054,0.8263628213968843,2.9731364995869995,-2.219326230489507,90.55690922492333,27.073887578516796,1.0733868390950563,1,-1.255000114440918,-1.0399999618530273,-0.6262493133544922,0.0025005340576171875,3.8449993133544993,1,0.15113269041898025,-2.0000168296336605,29.15999984741211,-1.520226676368768,29.165000915527344,1.1111084620132503,29.67499923706055,0.15113269041898025
3107,2012-01-11,31.440000534057614,31.854999542236328,30.875,30.93000030517578,2781810.0,0.017475757999799724,-2.161284566801719,0.35294140940553737,70.77764920488102,60.17075074493536,-1.5009742934318524,-2.6268549657961735,-1.5221322449753032,-0.5607150744485416,13.837334224727806,0.9799995422363281,0.23581372777952225,2.328250503540037,-0.0801020530253389,4.736603060105413,1.124074225257349,3.532426781822725,-2.517894553485476,85.30976367096892,18.208191187705054,1.2041762782826881,1,-1.0025005340576136,-1.5800008773803675,-1.2849998474121058,-0.537500381469723,3.4799976348876918,2,0.12754453437549973,-1.2698958283834545,30.899999618530273,-2.0000168296336605,29.15999984741211,-1.520226676368768,29.165000915527344,0.12754453437549973
3108,2012-01-12,31.645000457763672,32.5,31.45499992370605,31.45499992370605,2086670.0,0.006520353696686243,-9.999969884053233,0.37254989958375895,68.725627974187,62.956943537942806,-1.4351959678482729,-2.6607183480372782,-1.7672551818422022,-0.7942459692067345,13.213553656005066,1.0599994659423864,0.535289083927438,2.33800039291382,-0.22997964919757408,4.905980435025214,1.0540103718581229,3.6219904139695167,-2.3709472497918327,75.36023886385757,8.510519395556088,1.2839900210556972,1,-0.880000114440918,-1.7850008010864258,-1.7624998092651367,-0.5025005340576172,5.055000305175781,3,0.13145835952710527,-2.161284566801719,31.440000534057614,-1.2698958283834545,30.899999618530273,-2.0000168296336605,29.15999984741211,0.13145835952710527
3109,2012-01-13,32.005001068115234,32.639999389648445,31.23500061035156,31.959999084472656,2457117.0,0.011376223894578708,1.1368825043005975,0.23685187973698296,69.59545631338588,64.83094386979508,-1.5962204271097349,-2.840280298251187,-2.2038366686572566,-1.1773812325781208,12.40040774650899,1.4049987792968857,0.9022572271188523,2.491000938415528,-0.249219611247689,5.231221488078745,1.1208906635839178,3.8611112132471384,-2.2793153092594522,82.41001247438136,16.245532855536368,1.3701102748316094,1,-1.1700010299682546,-2.1700010299682546,-2.0675010681152344,-0.8625011444091797,5.194999694824219,4,0.08639272917891105,-9.999969884053233,31.645000457763672,-2.161284566801719,31.440000534057614,-1.2698958283834545,30.899999618530273,0.08639272917891105
3110,2012-01-16,32.02000045776367,32.264999389648445,31.420000076293945,31.81999969482422,1522752.0,0.00046865768310744294,1.4492782467837317,4.444265491226583,69.5569686571827,65.85609797879243,-1.4896056585879727,-2.625223169759529,-2.2653895254704857,-1.2111122871445232,11.37344310503408,0.8449993133544993,1.127427822566485,2.2745002746582017,-0.4923582572765355,5.041358806592939,0.8910710086908331,3.6579295406255703,-1.8280245179810635,80.53378223404742,15.178158544242933,1.3834292659673677,1,-1.1850004196166921,-2.185000419616692,-1.8187503814697266,-0.8775005340576172,4.724998474121101,0,0.10368518573894159,1.1368825043005975,32.005001068115234,-9.999969884053233,31.645000457763672,-2.161284566801719,31.440000534057614,0.10368518573894159
3111,2012-01-17,32.799999237060554,33.05500030517578,32.314998626708984,32.44499969482422,1850251.0,0.024359736669140597,-1.4065029556069695,1.7749909401285904,77.70897935196894,67.10710163314903,-2.213975546078327,-3.125190702877166,-3.074650208509304,-2.0200273469721886,10.359076365705317,1.0349998474121094,1.3647414326640224,2.7749990463256893,-0.042332565750321294,5.5923306584017,1.366333240287684,4.183664852363695,-2.2163395452994124,88.302704934958,17.642581003279687,1.4086658060380048,1,-1.7574987411499094,-2.7574987411499094,-2.2987494468689036,-1.6574993133544993,3.3199996948242188,1,0.0728658367451418,1.4492782467837317,32.02000045776367,1.1368825043005975,32.005001068115234,-9.999969884053233,31.645000457763672,0.0728658367451418
3112,2012-01-18,33.220001220703125,33.279998779296875,32.05500030517578,32.89500045776367,2168769.0,0.012804938823535394,4.5056620918450445,0.9154962873813767,77.11380433003318,68.88744813627869,-2.426707774924452,-3.3574007777197963,-3.519959339804309,-2.4715870163259552,10.016130606146788,1.2249984741210938,1.4893304198842117,2.9665009498596184,-0.11059976979109365,6.0436016695103305,1.4279505900342606,4.505051309684976,-2.1915002185273487,97.06613142716441,24.866539599595,1.5385503598253563,1,-2.0650014877319336,-3.0650014877319336,-2.8900017738342285,-2.0775012969970703,2.4749984741210938,2,0.045906010088622384,-1.4065029556069695,32.799999237060554,1.4492782467837317,32.02000045776367,1.1368825043005975,32.005001068115234,0.045906010088622384
3113,2012-01-19,34.575000762939446,34.59999847412109,33.380001068115234,33.389999389648445,2983559.0,0.040788666238575244,-1.0248952935105602,3.6461495123067276,78.84841842440866,70.88951807156076,-3.367695935794462,-4.422901162544964,-4.856995576778296,-3.868308912723471,10.499193104286366,1.3799972534179616,1.5246876007038246,3.9937504768371497,0.5444469430854539,7.443054010588845,2.2690987099613054,5.7184022437129975,-3.09620020533945,99.25712549625105,29.31111386930327,1.7246517668758472,1,-2.7600011825561452,-3.7600011825561452,-4.301251411437981,-3.4325008392333913,1.4799995422363352,3,0.00997823278071075,4.5056620918450445,33.220001220703125,-1.4065029556069695,32.799999237060554,1.4492782467837317,32.02000045776367,0.00997823278071075
3114,2012-01-20,33.889999389648445,34.689998626708984,33.60499954223633,34.615001678466804,2718610.0,-0.019812042174276567,1.4800087193460894,-0.6118155684536242,71.1549544239974,71.88927777678175,-2.1701871116069533,-3.514448838715648,-4.1322838063084255,-3.230953554451972,11.025039847862963,1.0849990844726562,1.558556337287012,3.0524991035461504,-0.5850195036515515,6.690017710743852,1.2337397999473012,4.871258407145,-1.8349990844726634,75.53518068199139,9.002872344221004,1.8187593035988505,1,-1.817500114440925,-3.0299997329711985,-3.9337501525878977,-2.74749946594239,1.6599998474121023,4,0.08291535626729196,-1.0248952935105602,34.575000762939446,4.5056620918450445,33.220001220703125,-1.4065029556069695,32.799999237060554,0.08291535626729196
3115,2012-01-23,34.580001831054695,34.834999084472656,33.77000045776367,33.919998168945305,1838282.0,0.020360060602922614,-1.2187492549412298,-0.9103470048144154,71.07101906104322,72.72809752678756,-2.246783080993353,-3.9605550256784383,-4.817905198476204,-3.934895490757242,12.043450691696172,1.0649986267089844,1.7178618470424745,3.4587514877319414,-0.421327293257157,7.338830268721043,1.5187120972373904,5.398790878226492,-1.9980018615722699,90.82743289972032,26.86584036476645,1.9400393904945503,1,-1.7250022888183665,-3.6475019454956126,-4.666252613067634,-3.360001564025886,0.9149971008300781,0,0.07576630402407503,1.4800087193460894,33.889999389648445,-1.0248952935105602,34.575000762939446,4.5056620918450445,33.220001220703125,0.07576630402407503
3116,2012-01-24,33.959999084472656,34.299999237060554,33.084999084472656,34.299999237060554,2512586.0,-0.017929517459575273,6.147056513592401,-0.5151488879641186,71.65490096347882,72.82556994440955,-1.281874966734236,-3.1035146984580493,-4.178552540770426,-3.310783886953171,12.867452412900466,1.4950027465820384,1.931518602350792,2.5872488021850586,-1.3464966260284044,6.520994230398518,0.6203760880783307,4.55412151629179,-0.9273992919921881,68.52516603545749,5.355753267890194,1.9668727141067304,1,-0.9249992370605469,-3.027499198913574,-4.12999963760376,-2.7399988174438477,1.6800003051757812,1,0.08200824271180518,-1.2187492549412298,34.580001831054695,1.4800087193460894,33.889999389648445,-1.0248952935105602,34.575000762939446,0.08200824271180518
3117,2012-01-25,34.470001220703125,34.52000045776367,33.77000045776367,34.064998626708984,1885337.0,0.015017731153698755,1.9702907473013906,-1.1911835653939546,78.42321793679143,73.90307994025449,-1.4716292572891945,-3.298668771589476,-4.637734004141141,-3.7980220160506235,13.390452563791989,0.75,2.181507483119283,2.7900009155273438,-1.101131023909133,6.6811328549638205,0.8444349458091054,4.735566885245582,-1.3850021362304688,79.14297921316964,11.518512862211011,1.9455659697182386,1,-1.4350013732910156,-3.47750186920166,-4.691251754760742,-3.2500009536743164,1.7350006103515625,2,0.0478676429576288,6.147056513592401,33.959999084472656,-1.2187492549412298,34.580001831054695,1.4800087193460894,33.889999389648445,0.0478676429576288
3118,2012-01-26,35.40999984741211,35.79499816894531,34.72499847412109,34.72499847412109,2682015.0,0.02727004912736719,-2.1240804370464397,1.6913505825617823,85.22274323134,75.63944515336047,-2.0354477247513785,-3.931868653394087,-5.516714375136761,-4.726245156405952,14.101364574876325,1.3249969482421875,2.336361689908724,3.407249546051027,-0.6012474872470932,7.415746579349147,1.4030010294019704,5.411498062700087,-2.325000762939453,85.79341507017074,9.792320032774839,2.004248516649059,1,-1.8025007247924805,-3.582500457763672,-5.928750038146973,-4.189999580383301,0.9550018310546875,3,0.00804856957470279,1.9702907473013906,34.470001220703125,6.147056513592401,33.959999084472656,-1.2187492549412298,34.580001831054695,0.00804856957470279
3119,2012-01-27,34.654998779296875,35.70000076293945,34.59000015258789,35.009998321533196,2102422.0,-0.021321690803972504,-3.577352346644224,-0.5182464679315315,78.57510978898381,76.64146083467172,-0.9666689224063845,-2.934304955028658,-4.680807920200689,-3.9749962183388874,15.296753616818858,1.1100006103515625,2.3813787816536127,2.4027485847473145,-1.614256743316318,6.419753912810943,0.39424592071549824,4.411251248779131,-1.0279998779296875,57.933587646570295,-25.766764039297605,2.008502664031815,1,-0.7299995422363281,-2.6599998474121094,-5.288748741149902,-3.4349985122680664,0.9550018310546875,4,0.04039825638993455,-2.1240804370464397,35.40999984741211,1.9702907473013906,34.470001220703125,6.147056513592401,33.959999084472656,0.04039825638993455
3120,2012-01-30,33.720001220703125,34.36999893188477,33.450000762939446,34.325000762939446,2537327.0,-0.02698016423397842,1.647492439170299,1.70422626019494,66.00453649841819,75.34096718427719,0.262430764658653,-1.8188754145651451,-3.6710389924362303,-3.0153754786571554,16.64140901738846,1.204998016357429,2.437995629471608,1.2940010070800767,-2.6575220249414073,5.245524039101564,-0.6817605089306653,3.2697625230908187,2.0749969482421875,23.431821061077407,-56.94741899336362,1.9757615160107431,1,0.20499801635742188,-1.7250022888183594,-4.413751602172852,-2.5000009536743164,-0.12000274658203836,0,0.054270401841914895,-3.577352346644224,34.654998779296875,-2.1240804370464397,35.40999984741211,1.9702907473013906,34.470001220703125,0.054270401841914895
3121,2012-01-31,34.02000045776367,34.47999954223633,33.74499893188477,33.950000762939446,1849773.0,0.008896774205226166,-2.0624811253278845,-0.11570206246021096,65.05249879205043,74.00082212450133,0.17174923572240175,-1.979355361279488,-3.86061323117271,-3.270794031991077,17.523103773484834,0.7599983215332031,2.475686682485062,1.441000175476077,-2.5084843969514807,5.390484747903635,-0.5337421107376983,3.415742461689856,1.7280977630615268,24.307050121436248,-53.157991026844684,1.9747422862137782,1,0.4199981689453125,-2.0250015258789062,-4.86875057220459,-2.8000001907348633,0.06999969482421875,1,0.04335680347659987,1.647492439170299,33.720001220703125,-3.577352346644224,34.654998779296875,-2.1240804370464397,35.40999984741211,0.04335680347659987
3122,2012-02-01,35.5099983215332,35.5099983215332,34.235000610351555,34.25,2600674.0,0.043797702637287994,1.0238085867133424,18.00005449591098,69.60931784488068,72.97425539344266,-1.0719820615969198,-3.221843140756981,-5.21334192246119,-4.703102568057652,18.66516088592482,1.4899978637695312,2.565888685763369,2.6689981460571275,-1.3304472175441475,6.668443509658399,0.6692754642564935,4.668720827857761,0.19213795013428125,87.84647493928203,9.697342373888617,1.9997226818006357,2,-1.0699996948242188,-3.5149993896484375,-6.543748378753662,-4.2899980545043945,-0.5099983215332031,2,0.0036609708324431,-2.0624811253278845,34.02000045776367,1.647492439170299,33.720001220703125,-3.577352346644224,34.654998779296875,0.0036609708324431
3123,2012-02-02,36.005001068115234,36.21500015258789,35.51499938964844,35.70000076293945,2682423.0,0.013939813291454328,-1.0740669575242443,0.2420640567240184,70.02000901169232,72.84815034763099,-1.5006128223935065,-3.3922239719604192,-5.536380629551147,-5.14725068444498,20.50474289521811,0.7050018310546875,2.5406735808632206,2.847500801086426,-1.0985250164610108,6.793526618633859,0.8744878923127075,4.820513709860144,-2.5550003051757884,92.4050947259212,14.183771317064469,1.9730129087737165,2,-1.355001449584961,-3.8000011444091797,-7.038751125335693,-4.785000801086426,-0.75,3,0.005554805082801817,1.0238085867133424,35.5099983215332,-2.0624811253278845,34.02000045776367,1.647492439170299,33.720001220703125,0.005554805082801817
3124,2012-02-03,36.40499877929688,36.43999862670898,35.35499954223633,35.915000915527344,2926959.0,0.011109504216509247,2.8750136239782744,1.6065487655402089,71.13251426144735,72.8549831476759,-1.6833643147196256,-3.3961298798768382,-5.769115923057388,-5.517741763028873,22.284574857248735,1.0849990844726491,2.51936274950657,2.8854986190795984,-0.8406009611260572,6.611598199285254,1.0224488289767706,4.748548409182426,-2.8996980285644653,98.82943570508206,20.03723961757646,1.8630497901028287,2,-1.6424999237060618,-3.674999237060554,-7.438748836517341,-5.1849985122680735,-1.270000457763686,4,-0.0010986705719333578,-1.0740669575242443,36.005001068115234,1.0238085867133424,35.5099983215332,-2.0624811253278845,34.02000045776367,-0.0010986705719333578
3125,2012-02-06,35.630001068115234,36.28499984741211,35.32500076293945,36.27999877929688,2121490.0,-0.02128822241912509,1.9090888073288443,-1.326531724406379,63.645135397806214,71.96500919593448,-0.8311670267616762,-2.225674477889555,-4.827899457320857,-4.720717700240403,24.117601860117492,1.079998016357429,2.342029167755939,1.7870008468627958,-1.4347692191833445,5.008770912908933,0.17611581383972919,3.3978858798858624,-2.007312402343757,69.94442855970048,-7.328955296203347,1.6108850330230686,2,-0.6850013732910227,-2.8950014114379883,-6.607501029968262,-4.410000801086426,0.5699996948242188,0,-0.0005613375572298684,2.8750136239782744,36.40499877929688,-1.0740669575242443,36.005001068115234,1.0238085867133424,35.5099983215332,-0.0005613375572298684
3126,2012-02-07,35.56999969482422,35.875,34.939998626708984,35.790000915527344,1304579.0,-0.0016840126716894943,3.7948863414061584,0.33846460828789543,61.73825161143296,70.11112404867244,-0.5797353840856232,-1.8950288735005358,-4.66358648477911,-4.615742739498202,25.335303294640887,0.9350013732910156,2.293686503555598,1.493499469757083,-1.4989433204871503,4.485942260001313,-0.002721925365030131,2.989720864879196,-1.834618630615239,60.54423063282543,-13.637862882654545,1.4962213951221155,2,-0.6250000000000071,-2.8350000381469727,-6.372499942779541,-4.34999942779541,1.2649993896484375,1,-0.05538378514492326,1.9090888073288443,35.630001068115234,2.8750136239782744,36.40499877929688,-1.0740669575242443,36.005001068115234,-0.05538378514492326
3127,2012-02-08,35.45000076293945,36.13000106811523,35.400001525878906,35.71500015258789,1679107.0,-0.0033735994634328526,-3.000020902573068,1.2045359966708282,54.985754118785565,66.75145859172194,-0.34207756488331853,-1.5380647333550357,-4.455605792825381,-4.4566797578419965,26.17228566111427,0.729999542236321,2.194986002285411,1.1730005264282255,-1.605346532952801,3.951347585809252,-0.21617300326229127,2.5621740561187423,-1.606434996230476,34.00014241536474,-35.48127797520744,1.3891735296905134,2,-0.5050010681152415,-2.715001106262207,-5.786250591278076,-4.2300004959106445,1.7900009155273438,2,-0.03836390919837018,3.7948863414061584,35.56999969482422,1.9090888073288443,35.630001068115234,2.8750136239782744,36.40499877929688,-0.03836390919837018
3128,2012-02-09,35.80500030517578,36.2400016784668,35.38999938964844,35.53499984741211,2010768.0,0.01001409124389796,-2.035715015565289,-1.0188719986180688,61.33807569407611,64.83623258117666,-0.7097966007601784,-1.650025576201699,-4.767942755462194,-4.7606538863574706,26.685225436240188,0.8500022888183594,2.1503068046069984,1.320000076293944,-1.2432355538485425,3.883235706436434,0.03838226122270072,2.601617891365187,-1.8575772240668016,57.6667785644534,-10.592463950602856,1.2816178150712443,2,-0.8600006103515696,-3.070000648498535,-6.05750036239624,-4.585000038146973,1.3100013732910156,3,-0.022482901782280296,-3.000020902573068,35.45000076293945,3.7948863414061584,35.56999969482422,1.9090888073288443,35.630001068115234,-0.022482901782280296
3129,2012-02-10,34.77000045776367,35.63999938964844,34.77000045776367,35.275001525878906,1944230.0,-0.028906572785659113,-2.4455330367192163,-1.8703711552861724,51.08076615116878,63.17803587592672,0.3835680399660646,-0.41872615357222287,-3.691594931358427,-3.6482746341212575,27.189548890292237,1.0349998474121094,1.9761093003545085,0.14675025939941122,-2.1362260281909258,2.429726546989748,-0.9947378843957608,1.2882384031945833,-0.7228743548306937,0.0,-62.702725030348816,1.1414881437951698,2,0.3224983215332031,-2.035000801086426,-5.022500514984131,-3.5500001907348633,1.9949989318847656,4,0.013948823812663047,-2.035715015565289,35.80500030517578,-3.000020902573068,35.45000076293945,3.7948863414061584,35.56999969482422,0.013948823812663047
3130,2012-02-13,35.34000015258789,35.56999969482422,34.935001373291016,35.189998626708984,2059370.0,0.01639343363013812,1.0819596267854017,-0.2970320962661369,57.89474832801355,62.38273026881151,0.07546762124217565,-0.7665481606344571,-4.218734695714666,-4.13384091871594,27.721126610469447,0.7999992370605469,1.6465457604141847,0.5507499694824247,-1.3928013027664008,2.4943012417312502,-0.42102566664198804,1.5225256056068375,-1.197159148703875,38.77545724428575,-22.23278144636349,0.9717756361244124,2,-0.002500534057624293,-2.6050004959106445,-5.59250020980835,-4.119999885559082,0.3100013732910156,0,-0.005800844090819379,-2.4455330367192163,34.77000045776367,-2.035715015565289,35.80500030517578,-3.000020902573068,35.45000076293945,-0.005800844090819379
3131,2012-02-14,35.189998626708984,35.57500076293945,34.779998779296875,35.29499816894531,1622430.0,-0.00424452533195363,1.3909664022211132,-0.6999898275774376,54.29593060705172,60.68124279794162,0.4569387277556274,-0.4514598633693794,-4.0560690945649505,-3.902534638634066,27.725964894419054,0.7950019836425781,1.4060049011762032,0.28124847412109233,-1.42696604383368,1.9894629920758646,-0.5728587848562938,1.1353557330984785,-0.9552713179119721,28.571280284000082,-28.897857982605323,0.8541072589773853,2,0.41500091552734375,-2.242499351501472,-5.442498683929443,-3.969998359680176,0.44000244140625,1,0.028701397432391085,1.0819596267854017,35.34000015258789,-2.4455330367192163,34.77000045776367,-2.035715015565289,35.80500030517578,0.028701397432391085
3132,2012-02-15,34.74499893188477,35.91999816894531,34.529998779296875,35.349998474121094,2561160.0,-0.01264562978659678,-1.6859895547307782,5.76192552225243,45.78312378689161,57.98825555074154,0.8739127001951346,0.11978834879032974,-3.590903547002945,-3.411523437608487,28.07850743629962,1.3899993896484375,1.391785033238655,-0.2400011062621985,-1.7561697952038813,1.2761675826794843,-0.9980854507330363,0.5180832382086393,-0.42206077037128154,12.573087021797694,-39.60661418872611,0.7580843444708396,2,0.739999771118157,-1.0874996185302805,-4.992499351501472,-3.524998664855964,-0.20499801635742898,2,0.06015254617463617,1.3909664022211132,35.189998626708984,1.0819596267854017,35.34000015258789,-2.4455330367192163,34.77000045776367,0.06015254617463617
3133,2012-02-16,34.919998168945305,35.0,33.875,34.095001220703125,2164784.0,0.005036674124054619,1.284262543956129,-1.3636323511794086,51.813823787442,55.84173438696317,0.5909668365273149,-0.029554605408975476,-3.7170137872790647,-3.524655980328717,27.433807116432714,1.125,1.3828868550895166,-0.08225173950196307,-1.5865837486377785,1.4220802696338524,-0.8344177440698743,0.6699142650659482,1.5200004577636719,51.100200714813006,-0.3371453280952039,0.7521660045679089,2,0.1600017547607493,-1.082498550415039,-4.771248340606682,-4.19749736785888,0.06000137329102273,3,0.06643767557767788,-1.6859895547307782,34.74499893188477,1.3909664022211132,35.189998626708984,1.0819596267854017,35.34000015258789,0.06643767557767788
3134,2012-02-17,36.70000076293945,37.33000183105469,35.38999938964844,35.599998474121094,5186450.0,0.05097373102319125,-1.5526340225719584,1.3333410398209744,68.28221091490508,56.35696499997415,-1.2770885641179675,-1.6740757510387567,-5.383397956980879,-5.243549032890897,27.230978433327962,2.410003662109382,1.2283998484661822,1.5572507858276339,-0.03217291851114368,3.1466744901664114,0.7625389336582415,2.351962637997026,-2.825000762939453,81.76553591223661,25.679190525295127,0.7947118521693891,2,-1.0974998474121094,-2.417499542236328,-6.387500762939453,-6.522500038146973,-2.0050010681152344,4,0.01130792661853075,1.284262543956129,34.919998168945305,-1.6859895547307782,34.74499893188477,1.3909664022211132,35.189998626708984,0.01130792661853075
3135,2012-02-20,37.20000076293945,37.625,36.900001525878906,37.0,1999043.0,0.013623977918412189,-2.6250131130968843,0.18181849708176268,69.04192147478508,57.168483873679946,-1.7108812019628274,-2.0740663843318146,-5.797572197870021,-5.668852329421888,26.99155491437667,0.9249992370605469,1.0356412243801003,1.926250839233397,0.11563028662047259,3.7368713918463214,1.0209405629269312,2.831561115539863,-3.325000762939453,88.66668701171875,27.380670761221012,0.9053102763064639,2,-1.4500007629394531,-2.6775007247924805,-6.865000724792473,-7.022500038146973,-2.0400009155273438,0,-0.011693585063696776,-1.5526340225719584,36.70000076293945,1.284262543956129,34.919998168945305,-1.6859895547307782,34.74499893188477,-0.011693585063696776
3136,2012-02-21,36.74499893188477,37.54999923706055,36.50500106811523,37.275001525878906,1872584.0,-0.01223123176674712,-1.0693067437161106,-2.6500028610119997,58.44155979607679,57.55246228226786,-1.197620348576713,-1.475364146427843,-5.228507917033305,-5.136490607257805,27.30915257478395,1.0449981689453196,0.7679906068460127,1.3319990158081154,-0.4815736954480556,3.1455717270642864,0.4252126601800299,2.238785371436201,-2.719998931884774,76.5333048502606,17.838371687471955,0.9067863556280863,2,-0.9949989318847727,-1.904998779296882,-6.409998893737793,-6.567498207092292,-2.7000007629394673,1,-0.029799903057166843,-2.6250131130968843,37.20000076293945,-1.5526340225719584,36.70000076293945,1.284262543956129,34.919998168945305,-0.029799903057166843
3137,2012-02-22,36.11999893188477,36.84000015258789,36.03499984741211,36.70000076293945,1795652.0,-0.017009117381077576,-1.14666748046875,1.0943377214133037,50.772316108014664,56.3784889949277,-0.5225367916588013,-0.7593443779576461,-4.475658247965704,-4.412150797083491,27.34158277812438,0.8050003051757812,0.6304734422767737,0.6244991302490277,-1.158310293509139,2.4073085540071943,-0.2669055816300556,1.515903842128111,-1.9509989318847758,59.866638183593935,5.211265885604519,0.8914047118790843,2,-0.36999893188477273,-1.279998779296882,-5.577498435974128,-5.942498207092292,-3.029998779296882,2,-0.013565832731434413,-1.0693067437161106,36.74499893188477,-2.6250131130968843,37.20000076293945,-1.5526340225719584,36.70000076293945,-0.013565832731434413
3138,2012-02-23,35.69499969482422,36.36999893188477,35.404998779296875,36.0,1888713.0,-0.01176631366634362,-1.1807860412589923,0.5258609349925086,45.247664200476294,55.730366555961865,-0.12827114777994097,-0.32875431517376086,-3.877722165005178,-3.9294319515970138,26.44880400559302,0.9650001525878977,0.5124847847167615,0.18524990081787251,-1.5992372622158797,1.9697370638516247,-0.7069936806990071,1.0774934823347522,-1.3877596948242186,13.646542366169875,-33.95789856525978,0.8922435815168762,2,0.05500030517578125,-0.3400001525878906,-5.039999961853027,-5.702500343322754,-2.2099990844726634,3,-0.03235743911392586,-1.14666748046875,36.11999893188477,-1.0693067437161106,36.74499893188477,-2.6250131130968843,37.20000076293945,-0.03235743911392586
3139,2012-02-24,36.05500030517578,36.31999969482422,35.64500045776367,35.94499969482422,1744973.0,0.010085463326219513,1.1093746274706149,-0.3606573779923456,53.012041026761274,55.18784352248939,-0.32053313338945344,-0.6097550187215859,-4.061066847914379,-4.258572817898461,25.649833618206262,0.6749992370605469,0.5021644344809886,0.4752504348754911,-1.2776162202483405,2.228117089999323,-0.40118289268642826,1.3516837624374105,-1.6150499051757805,29.279331912846246,-14.858992765025498,0.8764333275619167,2,-0.30500030517578125,-0.7000007629394531,-4.7400007247924805,-5.402501106262214,-2.75,4,-0.029815580469850556,-1.1807860412589923,35.69499969482422,-1.14666748046875,36.11999893188477,-1.0693067437161106,36.74499893188477,-0.029815580469850556
3140,2012-02-27,35.54999923706055,35.85499954223633,35.169998168945305,35.85499954223633,1738668.0,-0.014006408649031132,3.491807789478997,-2.772714662227771,49.866663682727214,54.69570275312,0.242936295787743,0.04150223851711132,-3.366322721530551,-3.734037365363463,25.76895105128394,0.8850021362304759,0.3866467327127765,-0.12125053405761577,-1.640900604516709,1.3983995364014774,-0.8810755692871624,0.6385745011719308,-0.9826468530605439,15.966424267875226,-25.01863738715153,0.7598250352295477,2,0.20000076293945312,-0.19499969482421875,-4.083749771118164,-4.852499961853027,-3.0050010681152415,0,-0.024050620550928103,1.1093746274706149,36.05500030517578,-1.1807860412589923,35.69499969482422,-1.14666748046875,36.11999893188477,-0.024050620550928103
3141,2012-02-28,35.49499893188477,35.86000061035156,35.075000762939446,35.72999954223633,1570661.0,-0.0015471253546029962,2.1716989565512534,0.7704930334942359,50.302610205424045,55.19786791073471,0.38638301285661925,0.22416460898268298,-3.112503539974803,-3.679343590893403,25.794249071319076,0.7849998474121165,0.45539119664984185,-0.2500007629394432,-1.5610876272674616,1.0610861013885753,-0.9055441951034524,0.40554266922456605,-0.8053406432447687,23.795938480691632,-17.326105189138772,0.6555434321640103,2,0.25500106811522727,-0.1399993896484446,-3.6012492179870677,-4.724999427795417,-4.214998245239261,1,-0.00943792349777306,3.491807789478997,35.54999923706055,1.1093746274706149,36.05500030517578,-1.1807860412589923,35.69499969482422,-0.00943792349777306
3142,2012-02-29,35.63999938964844,36.334999084472656,35.52000045776367,35.654998779296875,1892156.0,0.004085095425468976,-5.39221494180654,0.06382702421920848,48.858126116688986,54.869457058428814,0.4265452564170147,0.0942343145459148,-3.099323612434688,-3.811036813938923,25.33982514910096,0.8400001525878835,0.4161623333748139,-0.11150035858154439,-1.4189656478353498,1.195964930672261,-0.7652330032084507,0.5422322860453619,-0.8329274325540368,43.62929927299728,4.410029840715019,0.6537326446269043,2,0.7100009918212891,-0.10249900817871094,-3.656249523162842,-4.869999885559082,-4.314998626708988,2,-0.04475312143710075,2.1716989565512534,35.49499893188477,3.491807789478997,35.54999923706055,1.1093746274706149,36.05500030517578,-0.04475312143710075
3143,2012-03-01,36.20500183105469,36.39500045776367,35.29999923706055,35.66999816894531,1336957.0,0.01585304295965706,1.3934428963320575,-35.66836215666328,60.62175814681064,54.018295639751656,0.07039199091985182,-0.4796059649088704,-3.4760090906834478,-4.377833351399868,24.409366480045648,1.095001220703125,0.44644948873132506,0.4435020446777358,-0.8751385828786411,1.7621426722341127,-0.21581826910045265,1.1028223584559242,-1.285212752244064,85.60616131549295,39.71465612174701,0.6593203137781892,3,0.14499855041503906,-0.6675014495849609,-4.1912522315979,-5.435002326965332,-6.210000991821289,3,-0.08603788208608565,-5.39221494180654,35.63999938964844,2.1716989565512534,35.49499893188477,3.491807789478997,35.54999923706055,-0.08603788208608565
3144,2012-03-02,36.3650016784668,36.525001525878906,36.03499984741211,36.25500106811523,1157937.0,0.00441927466703973,1.2790759567786236,0.20560721008500557,58.07722692036226,52.799996244815794,-0.1588271718518257,-0.677491263146095,-3.465967291682162,-4.53639987370299,23.349849856522326,0.4900016784667969,0.6109635885692626,0.6055017471313491,-0.7091449605445135,1.9201484548072116,-0.0518216067065822,1.2628251009692804,-1.3370041628085971,88.96553357063374,40.431736022063326,0.6573233538379297,3,-0.052501678466796875,-0.8275012969970703,-3.6475024223327637,-5.115002632141113,-5.900001525878906,4,-0.07919705582801084,1.3934428963320575,36.20500183105469,-5.39221494180654,35.63999938964844,2.1716989565512534,35.49499893188477,-0.07919705582801084
3145,2012-03-05,35.61000061035156,36.17499923706055,35.34000015258789,36.15499877929688,1591627.0,-0.02076174984923218,1.8547021923132099,-4.954501317796942,53.021593355958046,52.19777775146927,0.38768265030611815,0.08003819382506094,-2.550705215902269,-3.787215315101008,22.020843560428386,1.0250015258789062,0.700140780323494,-0.14849929809570028,-1.4635911243070794,1.1665925281156788,-0.8060452112013934,0.5090466150099928,-0.47812299531969416,36.896521787171885,-13.577365806772555,0.65754591310569,3,0.3474998474121094,-0.07250022888183594,-2.6500015258789062,-4.360001564025879,-4.954999923706051,0,-0.06472901616591753,1.2790759567786236,36.3650016784668,1.3934428963320575,36.20500183105469,-5.39221494180654,35.63999938964844,-0.06472901616591753
3146,2012-03-06,33.59999847412109,35.400001525878906,33.59999847412109,35.3650016784668,3193108.0,-0.056444877893267575,-1.039659811750967,3.238548870285829,43.276576623797766,51.3649178087785,2.128484019204862,2.039449122554494,-0.4013001733625643,-1.7904656656388909,21.2740270242257,2.010002136230476,0.4347505077356004,-2.0600013732910227,-3.6915661243309756,-0.4284366222510698,-2.8757837488110027,-1.2442189977710427,4.025001525878913,0.0,-52.98501642975866,0.8157823755199772,3,1.4625015258789134,2.0125007629394602,-0.6399993896484304,-2.349999427795403,-3.7049980163574148,1,-0.031398820032338626,1.8547021923132099,35.61000061035156,1.2790759567786236,36.3650016784668,1.3934428963320575,36.20500183105469,-0.031398820032338626
3147,2012-03-07,34.09000015258789,34.189998626708984,33.505001068115234,33.764999389648445,1989320.0,0.014583383949978712,1.609525885558583,-0.18413607529960513,45.30013154853584,51.37074751411845,1.4753985984244338,1.5202811051118417,-0.7238269697540147,-2.291723590246832,20.359376985382646,0.68499755859375,0.10790077237268747,-1.5019996643066378,-3.277436520450536,0.27343719183726023,-2.389718092378587,-0.6142812362346888,3.4544998168945327,19.370827675498152,-32.45418906220792,0.8877184280719495,3,0.9250011444091797,1.4750003814697266,-0.8725013732910156,-2.840001106262207,-3.8050003051757812,2,-0.08242884873466516,-1.039659811750967,33.59999847412109,1.8547021923132099,35.61000061035156,1.2790759567786236,36.3650016784668,-0.08242884873466516
3148,2012-03-08,35.0,35.154998779296875,34.255001068115234,34.310001373291016,2167121.0,0.026694040579023914,-1.2499964237179029,2.1230677136519356,39.321617371993355,49.84958933025535,0.5100864868837363,0.5764345423761554,-1.4726345513226278,-3.202613019198189,19.0298116771638,1.0649986267089844,-0.06371334039052101,-0.5517498016357436,-2.3432813101713563,1.239781706899869,-1.44751555590355,0.34401595263206275,2.3829200134277357,49.503268386648564,1.4049865967604163,0.8957657542678069,3,0.015001296997070312,0.5650005340576172,-1.782501220703125,-3.7500009536743164,-2.7649993896484446,3,-0.10499997820173002,1.609525885558583,34.09000015258789,-1.039659811750967,33.59999847412109,1.8547021923132099,35.61000061035156,-0.10499997820173002
3149,2012-03-09,35.255001068115234,35.599998474121094,34.72499847412109,35.049999237060554,1464080.0,0.00728574480329236,-1.046775589602631,0.2971046942983881,37.394706602506666,48.46381632134195,0.14491049023629898,0.37906644771214104,-1.583045739522504,-3.4426594230749785,18.245604250226634,0.8750000000000071,-0.12454154814253116,-0.32099876403808736,-2.0808250675757876,1.4388275394996128,-1.200911915806941,0.5589143877307663,1.972802187500001,65.54311610974905,21.64385427129738,0.8799131517688518,3,-0.23999977111816406,0.3099994659423828,-1.8275012969970703,-3.7950010299682617,-3.830001831054684,4,-0.14919869719246726,-1.2499964237179029,35.0,1.609525885558583,34.09000015258789,-1.039659811750967,33.59999847412109,-0.14919869719246726
3150,2012-03-12,35.134998321533196,35.55500030517578,34.950000762939446,35.130001068115234,1280164.0,-0.0034038503175815027,-2.315085387011051,0.024376628209865702,39.09215527962503,47.21821021847539,0.22334134310492004,0.5090212936948504,-1.3355644170997039,-3.327169092830232,17.419017279488052,0.6049995422363352,-0.1097853810247642,-0.43075141906739134,-2.1987345777474516,1.337231739612669,-1.314742998407418,0.45324016027263525,1.9438928465820382,77.80426117689441,36.461882870128825,0.8839915793400297,3,-0.11999702453612571,0.43000221252442117,-1.3887491226196218,-3.5624990463256836,-4.734998703002923,0,-0.13291585006518136,-1.046775589602631,35.255001068115234,-1.2499964237179029,35.0,1.609525885558583,34.09000015258789,-0.13291585006518136
3151,2012-03-13,36.20000076293945,36.375,35.459999084472656,35.459999084472656,2149773.0,0.03031172597932219,-1.472969838185033,148.08167938952354,50.51151968077577,47.401920614485036,-0.8170626479189522,-0.5021817669729103,-2.2811345861828727,-4.4051467799734745,16.949311991234424,1.240001678466804,-0.1698956552585571,0.5837509155273466,-1.1966961825812206,2.3641980136359138,-0.306472633526937,1.4739744645816302,0.7359348011757803,93.90246333835314,52.63528148802604,0.8902235490542829,3,-1.1849994659423828,-0.6350002288818359,-2.3600010871887207,-4.627501487731941,-5.690000534057614,1,-0.1531767944593735,-2.315085387011051,35.134998321533196,-1.046775589602631,35.255001068115234,-1.2499964237179029,35.0,-0.1531767944593735
3152,2012-03-14,36.834999084472656,36.974998474121094,36.42499923706055,36.4900016784668,2341713.0,0.017541389727905754,-1.3157751025947848,0.46621165335821474,57.09836486114145,47.0104324716329,-1.4133531341136418,-1.025133422306432,-2.764615343398482,-5.028802248172219,16.35046220399675,0.7749977111816406,-0.15019287641479906,1.1142492294311523,-0.6959748271670776,2.9244732860293823,0.20913720113203738,2.0193612577302673,-3.329998016357422,94.85295870726517,48.02270486732546,0.905112028299116,3,-1.5949993133544922,-1.269998550415039,-2.994999408721924,-5.262499809265144,-7.084999084472656,2,-0.18840773175516257,-1.472969838185033,36.20000076293945,-2.315085387011051,35.134998321533196,-1.046775589602631,35.255001068115234,-0.18840773175516257
3153,2012-03-15,37.2400016784668,37.2400016784668,36.66999816894531,36.93999862670898,1752026.0,0.010995048298097165,2.7999847413661563,0.8695806012892874,57.33745524530461,46.92823561884872,-1.8507249775706072,-1.3148273316489423,-2.9910886411929667,-5.425101307246408,16.51647091604506,0.5700035095214844,-0.11629922703432527,1.4032516479492188,-0.48650633809577215,3.2930096339942097,0.45837265492671975,2.3481306409717178,-3.665600662231448,100.0,48.844994154931314,0.9448789930224958,3,-1.8675003051757812,-1.6750011444091797,-3.4000020027160645,-5.505002021789551,-6.500001907348633,3,-0.18676158747533733,-1.3157751025947848,36.834999084472656,-1.472969838185033,36.20000076293945,-2.315085387011051,35.134998321533196,-0.18676158747533733
3154,2012-03-16,37.1150016784668,37.38999938964844,36.834999084472656,37.27999877929688,2043460.0,-0.0033566056489271467,1.8831310378994304,-0.549984741366167,60.1689369730944,47.72238490964165,-1.797137635724937,-1.219675792302695,-2.66888968291925,-5.321655334793796,15.225755830974673,0.5550003051757812,-0.07826640359034087,1.2575016021728516,-0.6806605266227166,3.1956637309684197,0.2884205377750675,2.2265826665706356,-3.3939766357421917,88.7295956574963,31.755174484882744,0.9690810643977845,3,-1.667501449584961,-1.5500011444091797,-3.2750020027160645,-5.380002021789551,-5.195001602172852,4,-0.13148325063788147,2.7999847413661563,37.2400016784668,-1.3157751025947848,36.834999084472656,-1.472969838185033,36.20000076293945,-0.13148325063788147
3155,2012-03-19,36.76499938964844,37.025001525878906,36.3849983215332,37.025001525878906,1319202.0,-0.009430210777046089,3.923061122685525,1.5757982105286816,57.94742031047457,49.35247865260575,-1.4148564405380526,-0.9527833643976962,-2.121528453629935,-4.994183739367948,13.554303957859851,0.7300033569335938,-0.1907072928213367,0.9292493820190444,-0.9544775888369799,2.8129763528750686,-0.012614103408964183,1.871112867447053,-2.823835886108405,67.6165854314165,6.179060256612971,0.9418634854280112,3,-1.3174991607666016,-1.1999988555908203,-2.851250171661377,-5.029999732971191,-5.034999847412109,0,-0.14524684458695836,1.8831310378994304,37.1150016784668,2.7999847413661563,37.2400016784668,-1.3157751025947848,36.834999084472656,-0.14524684458695836
3156,2012-03-20,35.650001525878906,36.665000915527344,35.54999923706055,36.65999984741211,1760713.0,-0.030327699776420247,1.1862768197406754,3.8845770122362744,50.05581540300764,49.880887969769276,0.024043543753812457,0.08007960025050664,-0.8741528834967909,-3.887272478984677,11.938283418449695,1.2150001525878906,-0.3251733858097694,-0.1309986114501953,-1.9664877964804504,1.7044905735800597,-1.0487432039653228,0.7867459810649322,-1.5019078691723706,5.4349065502907665,-55.84877558417151,0.9177445925151273,3,0.1724987030029297,-0.08500099182128906,-1.6137518882751465,-3.91500186920166,-3.460002899169922,1,-0.14726512433772476,3.923061122685525,36.76499938964844,1.8831310378994304,37.1150016784668,2.7999847413661563,37.2400016784668,-0.14726512433772476
3157,2012-03-21,35.630001068115234,36.11000061035156,35.06999969482422,35.849998474121094,1622146.0,-0.0005610226341548064,1.8108069097413744,0.21781957585028233,46.58348236243425,50.687761857596044,0.3190136633327114,0.06481135279467765,-0.7366862918049719,-3.8372359027003355,10.681410257903554,1.0400009155273438,-0.3729265527782175,-0.12649917602539062,-1.9560072057019724,1.7030088536511911,-1.041253190863678,0.7882548388128967,-1.287393067432184,24.13799340320369,-32.66170102160565,0.9147540148382903,3,0.42749786376953125,-0.06500053405761719,-1.3537516593933105,-3.8950014114379883,-3.9850006103515625,2,-0.14369914919298754,1.1862768197406754,35.650001525878906,3.923061122685525,36.76499938964844,1.8831310378994304,37.1150016784668,-0.14369914919298754
3158,2012-03-22,34.540000915527344,35.470001220703125,34.139999389648445,35.45000076293945,2615761.0,-0.03059220095177928,1.8000016061870174,4.136411714726639,40.235429162045456,51.00339769754479,1.4940123015469666,1.1213367699059873,0.45392722355809667,-2.7311367182596413,10.214495164916801,1.4900016784667898,-0.1915759394240979,-1.1587493896484347,-3.067626735962314,0.7501279566654446,-2.1131880628053707,-0.20431071649149857,2.8499984741210938,12.307739257812308,-38.75335244422312,0.9544386731569394,3,1.2249984741210938,1.0249996185302734,0.031248092651367188,-2.8050012588500977,-2.5450000762939453,3,-0.1386798143764384,1.8108069097413744,35.630001068115234,1.1862768197406754,35.650001525878906,3.923061122685525,36.76499938964844,-0.1386798143764384
3159,2012-03-23,34.97999954223633,35.05500030517578,34.18000030517578,34.580001831054695,1615448.0,0.01273881340608729,2.18182259552362,-0.4395579980800673,46.51162594210877,51.82778332670965,1.1297027038512653,0.6289173514874662,0.11012354042153305,-3.1720337404331644,9.722347400120176,0.875,-0.03865659035290747,-0.6650007247924776,-2.59209385614173,1.262092406556775,-1.628547290467104,0.29854584088214864,2.3449998474121116,29.116101580618796,-22.75617382607711,0.9635465656746245,3,0.7849998474121094,0.5850009918212891,-0.5212497711181641,-3.244999885559082,-3.1099987030029297,4,-0.12121211625513628,1.8000016061870174,34.540000915527344,1.8108069097413744,35.630001068115234,1.1862768197406754,35.650001525878906,-0.12121211625513628
3160,2012-03-26,34.69499969482422,35.224998474121094,34.39500045776367,35.21500015258789,1869663.0,-0.008147508608969178,2.0740832314897886,-1.3000085831179837,57.494866744231246,52.60371077820471,1.5038734635418223,0.8923286621783006,0.48950639049115807,-2.874030662832773,9.601211155981096,0.8299980163574219,0.10554059974730734,-0.9072505950927763,-2.8805962649682115,1.066095074782659,-1.8939234300304904,0.07942223984493779,2.566299694824224,21.98019682315203,-34.94771308084718,0.9866728349377174,3,1.0699996948242188,0.8700008392333984,0.24750137329101562,-2.514998435974121,-2.9099998474121094,0,-0.07998269615042675,2.18182259552362,34.97999954223633,1.8000016061870174,34.540000915527344,1.8108069097413744,35.630001068115234,-0.07998269615042675
3161,2012-03-27,35.15999984741211,35.439998626708984,34.799999237060554,35.0,2363322.0,0.013402512081798879,-1.2857065006369492,-0.3076917433884752,57.34889253357506,52.63154718625288,0.9787623726343568,0.42261193569597566,0.10109301691191774,-3.3186410161740554,9.491570728710327,0.7449989318847656,0.2662622675396875,-0.4255004882812514,-2.408343410724349,1.5573424341618463,-1.4169219495028003,0.5659209729402974,2.038873542236331,51.776640899725635,-9.492946437709016,0.9914214612215476,3,0.6049995422363281,0.36750030517578125,-0.023749828338623047,-2.8324995040893555,-2.5149993896484375,1,-0.09755404778331478,2.0740832314897886,34.69499969482422,2.18182259552362,34.97999954223633,1.8000016061870174,34.540000915527344,-0.09755404778331478
3162,2012-03-28,34.044998168945305,35.32500076293945,34.044998168945305,35.0,1890538.0,-0.031712220799365864,-1.6806285650374428,-5.96876713635176,43.620569273500976,51.107448744941365,1.8510393772546152,1.488299192676898,1.2677641201322345,-2.1896858926992735,9.220565361978226,1.2800025939941477,0.3964083579192561,-1.4607521057128992,-3.5592924052049923,0.637788193779194,-2.510022255458942,-0.4114819559668561,3.0926977407031373,0.0,-60.165481474321666,1.0492701497460464,3,1.6725006103515696,1.4025020599365305,1.25000190734864,-1.7174978256225515,-2.739997863769524,2,-0.05448669825244368,-1.2857065006369492,35.15999984741211,2.0740832314897886,34.69499969482422,2.18182259552362,34.97999954223633,-0.05448669825244368
3163,2012-03-29,33.09000015258789,34.220001220703125,33.005001068115234,34.009998321533196,2700592.0,-0.02805105206991998,-1.2293655682168154,0.9633470209468273,36.77459045044627,48.50807690909158,2.408759125545167,2.3167442683609636,2.2207173441323818,-1.2122546072919782,9.411373339227874,1.2150001525878906,0.31663256456602085,-2.26000003814697,-4.589676918210209,0.06967684191626944,-3.424838478178586,-1.0951615981153537,3.9239878474324286,3.490725654843965,-53.68144529341636,1.1648384400316187,3,1.9250011444091797,2.1075000762939453,2.2049999237060547,-0.7624998092651367,-2.1849994659423793,3,-0.04366877268543046,-1.6806285650374428,34.044998168945305,-1.2857065006369492,35.15999984741211,2.0740832314897886,34.69499969482422,-0.04366877268543046
3164,2012-03-30,33.485000610351555,33.93000030517578,33.09000015258789,33.34000015258789,2436217.0,0.01193715490910252,-1.604649787382528,-0.1576095069079264,40.24824381949363,46.541501743427034,1.6144717228528833,1.7865140438307137,1.850302894877558,-1.5677670377345194,9.507213696577512,0.8400001525878906,0.11683144567727766,-1.7209995269775433,-4.140803709713907,0.6988046557588206,-2.9309016183457217,-0.5110974356093649,3.2884481737544604,19.712526632409784,-33.41021339389274,1.2099020913681815,3,1.3500003814697337,1.7124996185302805,2.0674991607666087,-1.1575002670288015,-2.2650012969970668,4,-0.04449752856380529,-1.2293655682168154,33.09000015258789,-1.6806285650374428,34.044998168945305,-1.2857065006369492,35.15999984741211,-0.04449752856380529
3165,2012-04-02,33.30500030517578,34.240001678466804,32.509998321533196,34.240001678466804,2895382.0,-0.005375550302965437,2.700536504763239,-6.448264975928386,30.89108801198138,44.41208758886856,1.399197467323475,1.8814377064495673,2.0310602552608685,-1.3707995151284038,10.439778954909979,1.730003356933608,-0.14501747852042257,-1.7857498168945298,-4.340346540760876,0.7688469069718167,-3.0630481788276995,-0.5084514549613601,3.242341615970787,27.133170677089343,-19.970692870342102,1.2772983619331733,4,1.0049991607666016,1.644998550415039,2.247499465942383,-0.9774999618530273,-2.10000038146973,0,-0.043086607199921745,-1.604649787382528,33.485000610351555,-1.2293655682168154,33.09000015258789,-1.6806285650374428,34.044998168945305,-0.043086607199921745
3166,2012-04-03,32.544998168945305,33.60499954223633,32.544998168945305,33.34999847412109,2609266.0,-0.022819460419352344,-1.6335427861969791,0.8609616286897387,22.142867758891384,41.69646374403046,1.8689793948548754,2.696605719734535,2.802991363939057,-0.5871397634688407,10.719976094953282,1.0600013732910227,-0.470024703778428,-2.493001937866218,-5.215276228981779,0.2292723532493426,-3.854139083424002,-1.1318647923084342,3.67935626423219,1.2433327551440745,-38.17564383195796,1.3611371455577805,4,1.4450016021728587,2.405000686645515,3.0075016021728587,-0.2174978256225515,-2.344997406005856,1,-0.02335223119657115,2.700536504763239,33.30500030517578,-1.604649787382528,33.485000610351555,-1.2293655682168154,33.09000015258789,-0.02335223119657115
3167,2012-04-04,31.28000068664551,32.419998168945305,31.2549991607666,32.419998168945305,3796582.0,-0.038869182776813394,1.0438624229739106,1.4161454038838683,15.186907922516141,38.913294717416086,2.7401998365233204,3.942421152105357,4.049022978362846,0.7068539689089661,11.217104665480845,1.2899990081787038,-0.8159733859364735,-3.6174994468688944,-6.7973783962417365,-0.4376204974960558,-5.207438921555312,-2.027559972182477,4.647205257600444,0.8375713497947816,-29.641109581505624,1.5899394746864193,4,2.0674982070922816,3.042498588562008,4.272499084472653,1.0474996566772425,-1.6450004577636719,2,0.0436380991417602,-1.6335427861969791,32.544998168945305,2.700536504763239,33.30500030517578,-1.604649787382528,33.485000610351555,0.0436380991417602
3168,2012-04-05,31.32500076293945,31.72500038146973,30.729999542236328,31.459999084472656,2111033.0,0.0014386213333157372,1.992479607172747,0.11841984182356739,15.860841815561955,35.50765203668866,2.44869938848937,3.8029626175945275,3.95488530233958,0.6905279935466204,12.69437282997374,0.995000839233402,-1.030276687543008,-3.3887494087219245,-6.946016475939178,0.16851765849532896,-5.167382942330551,-1.6101158751132978,4.13498450295857,16.95159141248033,-5.9043293467240865,1.7786335336086265,4,1.7599983215332067,2.7349987030029332,4.618749618530277,1.0024995803833043,-1.7049999237060511,3,-0.0006384822753885411,1.0438624229739106,31.28000068664551,-1.6335427861969791,32.544998168945305,2.700536504763239,33.30500030517578,-0.0006384822753885411
3169,2012-04-10,29.9950008392334,31.17499923706055,29.9950008392334,31.10000038146973,2897355.0,-0.04245809708900539,-1.1357445912403532,8.185283562688783,14.217755969387937,30.699084172817187,3.349443728228451,4.973695475989942,5.243619465004386,2.055331321151826,14.55912896236922,1.3299999237060511,-1.2669998127122,-4.455749320983884,-8.577513641722732,-0.33398500024503264,-6.516631481353308,-2.39486716061446,4.897386139825215,0.0,-16.483731402058165,2.0608821603694256,4,2.722498893737793,3.6974992752075195,5.948749542236328,2.3924989700317383,-0.75,1,0.03033838379567011,1.992479607172747,31.32500076293945,1.0438624229739106,31.28000068664551,-1.6335427861969791,32.544998168945305,0.03033838379567011
3170,2012-04-11,30.46500015258789,30.94499969482422,29.770000457763672,29.95000076293945,3035941.0,0.015669254882624717,-1.6857125418526786,-0.4660629891358775,20.589891202133884,26.614750691545947,2.4767779727948707,4.359401761140511,4.767107390615124,1.6247386644251733,16.560986887863724,1.1749992370605469,-1.3578147762980564,-3.7522500991821275,-8.224975248274959,0.7204750499107,-5.9886126737285394,-1.515887524635712,3.741752766895196,18.122551779429873,0.23125386052918984,2.236362574546414,4,2.082500457763672,3.114999771118164,5.460000038146973,2.2775001525878906,-1.3549995422363317,2,0.024782509666341213,-1.1357445912403532,29.9950008392334,1.992479607172747,31.32500076293945,1.0438624229739106,31.28000068664551,0.024782509666341213
3171,2012-04-12,30.65500068664551,30.854999542236328,29.95000076293945,30.60000038146973,3011564.0,0.006236682524404458,2.9780339551457495,0.10679683564931336,22.31496327424614,24.247461136073188,1.76628398320317,3.9344028584465995,4.562996287570389,1.4908184680064203,18.01852757193115,0.9049987792968786,-1.5734723816205545,-3.2849995613098137,-7.924555003130028,1.3545558805104037,-5.604777282219924,-0.9652218403997068,2.841871838962472,33.39626389666646,15.621995894442598,2.3197777209101083,4,1.350000381469723,2.9249992370605433,5.092499732971188,2.254999160766598,-0.745000839233402,3,0.017941582930713906,-1.6857125418526786,30.46500015258789,-1.1357445912403532,29.9950008392334,1.992479607172747,31.32500076293945,0.017941582930713906
3172,2012-04-13,29.895000457763672,30.56999969482422,29.8700008392334,30.53499984741211,3210866.0,-0.02479204736122953,-1.028986228362607,-11.636287973366626,23.165793686333487,22.735372606727324,2.096130278946543,4.371970714599598,5.251729315469788,2.306641623489604,19.132752262492673,0.7849998474121129,-1.9233130131592802,-3.6979998588561998,-8.462315257988948,1.0663155402765483,-6.080157558422577,-1.3158421592898257,3.00557253698922,6.393862142103808,-11.573207865509628,2.3821576995663745,4,2.1100006103515625,3.684999465942383,5.442499160766602,3.0149993896484375,0.8149986267089844,4,0.010202385031125472,2.9780339551457495,30.65500068664551,-1.6857125418526786,30.46500015258789,-1.1357445912403532,29.9950008392334,0.010202385031125472
3173,2012-04-16,30.28499984741211,30.80500030517578,29.6299991607666,29.790000915527344,3137127.0,0.013045639193062897,-1.8834297536134201,-0.7734365686765372,22.719349537559296,20.787717686512398,1.4152241755085626,3.6197927640256253,4.777567317032165,1.988233095181542,20.163443378410687,1.1750011444091797,-2.3344334142455594,-2.9602503776550293,-7.617841271848022,1.6973405165379596,-5.2890458247515255,-0.6314549305585331,2.114681541422506,42.3948643560383,24.77072776467129,2.328795447096495,4,1.6500005722045934,3.22499942779541,5.005001068115234,2.625,-0.6700000762939453,0,-0.02146275786049945,-1.028986228362607,29.895000457763672,2.9780339551457495,30.65500068664551,-1.6857125418526786,30.46500015258789,-0.02146275786049945
3174,2012-04-17,32.235000610351555,32.365001678466804,30.31999969482422,30.665000915527344,4922770.0,0.0643883365614768,1.2349726092503006,3.17172339917231,38.02337402715002,21.580193910420025,-0.8166112574946247,1.354916513818118,2.751432779211612,0.11550230405588735,20.484503238868886,2.0800018310546946,-2.520739432275519,-0.7662495613098201,-5.067959965461405,3.5354608428417613,-2.917104763385609,1.3846056407659688,-2.605001449584954,95.24676605326991,74.94436928062471,2.1508552020757907,4,-0.6175012588500906,1.2749986648559641,3.0550003051757884,0.674999237060554,-2.1700000762939418,1,-0.08112299431067505,-1.8834297536134201,30.28499984741211,-1.028986228362607,29.895000457763672,2.9780339551457495,30.65500068664551,-0.08112299431067505
3175,2012-04-18,31.42499923706055,32.325000762939446,31.23500061035156,32.02000045776367,3032555.0,-0.025128008622741893,-1.2359012480926248,-0.3789817429039322,32.4069711739742,22.720649845429225,-0.33674514694340374,1.8386128096858663,3.499302692448037,1.0010833817809406,21.273829090646718,1.090000152587887,-2.59730259403905,-1.3092509269714334,-5.277290683167717,2.6587888292248465,-3.2932708050695716,0.6747689511267083,-1.7950000762939489,65.63065535322875,47.27261260238183,1.9840198780981402,4,-0.40000057220459695,2.085000038146969,3.8650016784667933,1.485000610351559,-1.0349998474121094,2,-0.0693714701910384,1.2349726092503006,32.235000610351555,-1.8834297536134201,30.28499984741211,-1.028986228362607,29.895000457763672,-0.0693714701910384
3176,2012-04-19,30.399999618530273,31.934999465942386,30.399999618530273,31.60000038146973,4091673.0,-0.032617331532707294,-1.5583314524768554,2.016803867261648,32.6840917694777,24.66478138398051,0.393353958531776,2.5825368732389222,4.4509135692282555,2.0644555622658913,23.06106153292656,1.534999847412113,-2.7784118512565854,-2.0717504501342745,-5.920451017196157,1.7769501169276118,-3.996100733665216,-0.1474001666033331,-0.7153004074096678,28.153555719983274,7.164627893522027,1.9243502835309425,4,0.5975008010864293,3.109999656677246,4.89000129699707,2.9225006103515625,-0.0699996948242223,3,-0.04243417843309438,-1.2359012480926248,31.42499923706055,1.2349726092503006,32.235000610351555,-1.8834297536134201,30.28499984741211,-0.04243417843309438
3177,2012-04-20,30.51000022888184,30.76000022888184,29.915000915527344,30.42499923706055,3510771.0,0.0036184411753912293,1.8888816435122664,-0.07083411481595665,36.67355715906788,26.977305311036726,0.1817559438966292,2.1811185002140228,4.271157833052602,1.9853941280930734,25.13313355698458,0.8449993133544957,-2.8886011095042576,-1.7057497978210385,-5.345372360365129,1.933872764723052,-3.525561079093084,0.11406148345100675,-0.7716949684143088,32.17551217668383,8.602506670542468,1.819811281272045,4,0.4875001907348633,2.99999904632568,4.780000686645504,2.8175001144409144,0.2749996185302699,4,-0.019665695738073086,-1.5583314524768554,30.399999618530273,-1.2359012480926248,31.42499923706055,1.2349726092503006,32.235000610351555,-0.019665695738073086
3178,2012-04-23,29.75,30.2549991607666,29.459999084472656,29.9950008392334,3606433.0,-0.024909872932822763,1.0784384123825979,-2.8823291820935713,31.408661658635353,28.887405943175327,0.7765051858853624,2.7024186775405994,4.939689020231313,2.7468405006209053,26.684109830209845,1.0500011444091832,-2.891450222683254,-2.2262499809265144,-5.852270692421371,1.399770730568342,-4.039260336673941,-0.4132396251790844,2.615001678466804,9.982810897549511,-13.496950116052195,1.8130103557474284,4,1.1625003814697301,3.674999237060547,5.652500152587891,3.577500343322754,-0.5249996185302699,0,0.032268876788996925,1.8888816435122664,30.51000022888184,-1.5583314524768554,30.399999618530273,-1.2359012480926248,31.42499923706055,0.032268876788996925
3179,2012-04-24,30.739999771118164,30.864999771118164,29.895000457763672,29.940000534057614,2771762.0,0.03327730323086264,-1.1797752327395545,-3.2652918233412107,38.18516724308823,30.842436614392476,-0.1080674759742628,1.4529767158822722,3.901204441170975,1.7689283402905431,28.076603498779466,1.114999771118164,-2.6772632533386655,-1.0242502212524407,-4.397833282944028,2.3493328404391427,-2.7110417520982324,0.662541309593351,1.5669018554687568,44.67713566333763,20.764774534323422,1.686791530845792,4,0.17250061035156605,2.684999465942383,4.728751182556152,2.58750057220459,-2.1199989318847656,1,-0.03659726767652727,1.0784384123825979,29.75,1.8888816435122664,30.51000022888184,-1.5583314524768554,30.399999618530273,-0.03659726767652727
3180,2012-04-25,31.920000076293945,32.259998321533196,30.834999084472656,30.934999465942386,3607580.0,0.03838647735724621,-1.4050592162657096,1.2312519371527928,47.228389739259114,33.61059511050503,-1.1845380284513496,0.05736189665341129,2.6670557777979695,0.6050460919376945,29.228628043048133,1.519998550415032,-2.44247123890986,0.2945000648498528,-2.7871939610219556,3.376194090721661,-1.2463469480860496,1.8353470777857588,-2.460000991821289,87.85720221851977,58.554318659251315,1.5408470129359044,4,-1.0074996948242152,1.322500228881836,3.5862503051757812,1.4075002670288086,-4.075000762939457,2,-0.058114020607850314,-1.1797752327395545,30.739999771118164,1.0784384123825979,29.75,1.8888816435122664,30.51000022888184,-0.058114020607850314
3181,2012-04-26,31.729999542236328,32.130001068115234,31.114999771118164,32.029998779296875,1979386.0,-0.005952397669282128,3.059974212843225,-0.30456756463681117,52.20587616560942,36.83727094153569,-0.9230849428228893,-0.024011154263416046,2.8044194463624024,0.7956933697770125,30.649660986904948,1.0150012969970703,-2.036441217950582,0.2759995460510254,-2.3211635534217194,2.8731626455237738,-1.0225820036853506,1.5745810957873978,-2.2140004730224625,81.07146701035303,46.17814610164844,1.298581549736374,4,-0.817499160766598,1.3325004577636719,3.7762508392333984,1.5975008010864258,-3.8449993133544886,3,-0.042231332238255814,-1.4050592162657096,31.920000076293945,-1.1797752327395545,30.739999771118164,1.0784384123825979,29.75,-0.042231332238255814
3182,2012-04-27,32.189998626708984,32.450000762939446,31.03499984741211,31.35000038146973,2771523.0,0.014497292502646975,1.0808798470758127,-2.800001271568977,54.07441227976552,40.32116680178083,-1.1435607165686967,-0.6641594770614603,2.310389332857895,0.34516982310492494,31.436488271228214,1.4150009155273366,-1.7319601465856174,0.8287486076354966,-1.497139477322058,3.1546366925930514,-0.33419543484328074,1.991692650114274,-2.6191195724487315,91.30428126168192,51.90492469316976,1.162944042478778,4,-1.2349987030029332,0.595001220703125,3.503751754760742,1.1375017166137695,-3.7149982452392543,4,-0.05778188202405321,3.059974212843225,31.729999542236328,-1.4050592162657096,31.920000076293945,-1.1797752327395545,30.739999771118164,-0.05778188202405321
3183,2012-04-30,31.645000457763672,32.404998779296875,31.584999084472656,32.404998779296875,1637667.0,-0.01693066766685447,1.1578986994865206,-0.904761796635343,58.3926736080187,42.584422310766236,-0.43064576668198384,-0.24555753355296517,2.8086802887372,0.9095837938981077,31.535184526659403,0.8199996948242188,-1.4516074193809665,0.3560004234313965,-1.829303320564378,2.5413041674271746,-0.7366514485664908,1.4486522954292838,-1.9589565351562506,68.49314250393434,23.114071741395676,1.0926518719978888,4,-0.6900005340576207,0.8199996948242188,4.1662492752075195,1.8949995040893555,-2.325000762939453,0,-0.027176508071137473,1.0808798470758127,32.189998626708984,3.059974212843225,31.729999542236328,-1.4050592162657096,31.920000076293945,-0.027176508071137473
3184,2012-05-02,31.9950008392334,32.505001068115234,31.73500061035156,32.505001068115234,2801390.0,0.011060210978251384,2.019608283125222,0.6710544147689342,57.878478529169165,45.414589794676786,-0.9144326553180697,-0.7514348848587531,2.3576931444791214,0.6025477218560908,31.60521651019017,0.8600006103515625,-1.1069822338226487,0.7805007934570298,-1.1795683672441726,2.7405699541582322,-0.19953378689356782,1.760535373807631,-2.1983986430126947,69.46110041322031,19.781883177647607,0.9800345803506009,5,-1.0125007629394531,0.4549980163574219,3.669999122619629,2.2549991607666016,-4.17500114440918,2,-0.08657603954074589,1.1578986994865206,31.645000457763672,1.0808798470758127,32.189998626708984,3.059974212843225,31.729999542236328,-0.08657603954074589
3185,2012-05-03,31.8700008392334,32.47999954223633,31.60000038146973,32.0,1892521.0,-0.0039068603444673,-1.6268628673425116,0.2549002008325012,56.29860080312325,48.03842413174851,-0.8042459575453691,-0.7794146360579006,2.3620527819360078,0.7524179773659796,31.33798187118877,0.879999160766598,-0.768772543501246,0.7272507667541497,-1.0020884180997243,2.45658995160802,-0.13741882567278907,1.5919203591810849,-1.9108947106990222,56.80274138969047,4.854658056449054,0.8646695924269355,5,-0.8875007629394531,0.5799980163574219,3.794999122619629,2.559999465942383,-4.350000381469727,3,-0.10197677798612115,2.019608283125222,31.9950008392334,1.1578986994865206,31.645000457763672,1.0808798470758127,32.189998626708984,-0.10197677798612115
3186,2012-05-04,31.78499984741211,32.685001373291016,31.565000534057614,32.49499893188477,2935327.0,-0.002667116083556853,1.0550399316856767,5.461566676937126,60.53511222097854,50.68970802751637,-0.5611309725308082,-0.7950318551300484,2.3376066624561886,0.8777750566046052,30.981889049442156,1.120000839233402,-0.7078621270216807,0.6802496910095215,-0.9499083093540435,2.31040769137309,-0.134829309172261,1.495328691191304,-1.6731400225028814,45.45450341935275,-11.74960465933733,0.8150790001817836,5,-0.7124996185302734,0.6649990081787109,3.880000114440918,2.645000457763672,-4.860000610351559,4,-0.12395785914651847,-1.6268628673425116,31.8700008392334,2.019608283125222,31.9950008392334,1.1578986994865206,31.645000457763672,-0.12395785914651847
3187,2012-05-07,32.64500045776367,32.78499984741211,30.8700008392334,31.04999923706055,1860836.0,0.027056807125376947,1.0426656087239583,-2.2464834893241794,62.50000000000001,54.14430117655687,-1.2141097171855755,-1.6311570671008013,1.396044361377193,0.07280207373094782,30.04519896964455,1.914999008178711,-0.48288874786695857,1.472000312805175,-0.297401535453119,3.241402161063469,0.5872993886760298,2.3567012369343203,-2.3272893089839,92.68932312494584,32.223470523972345,0.8847009241291467,5,-1.3050003051757812,-0.2525005340576172,3.001249313354492,1.8774995803833008,-5.635000228881832,0,-0.14581100205651254,1.0550399316856767,31.78499984741211,-1.6268628673425116,31.8700008392334,2.019608283125222,31.9950008392334,-0.14581100205651254
3188,2012-05-08,31.30500030517578,32.584999084472656,31.13999938964844,32.5,2867100.0,-0.041047637733122144,1.117218983528302,-0.7492155362097023,44.733861198618285,54.87193383828244,0.4131063656619709,-0.3085517332800407,2.650931370883292,1.4840681672808316,28.78409802371952,1.5050010681152308,-0.20491686256051267,0.13300018310546946,-1.636062526292072,1.902062892503011,-0.7515311715932995,1.017531537804242,-0.7405602865327765,22.71538857641998,-31.973220599810364,0.8845313546987709,5,0.5049991607666016,0.5450000762939489,4.277499198913574,3.5349998474121094,-5.0149993896484375,1,-0.09040089110742333,1.0426656087239583,32.64500045776367,1.0550399316856767,31.78499984741211,-1.6268628673425116,31.8700008392334,-0.09040089110742333
3189,2012-05-09,30.90500068664551,31.78000068664551,30.28499984741211,31.40999984741211,3457172.0,-0.012777499269474135,1.401606154986901,0.42259354789281517,46.91212265021786,54.83679305061119,0.9375680481398732,0.17193344883168393,2.9478092959124034,1.9517353608228056,27.338993180113537,1.495000839233402,0.00460051717575638,-0.3124994277954052,-1.9989828467888238,1.3739839911980134,-1.1557411372921145,0.5307422817013041,1.879999160766598,24.80003356933608,-27.326989674652815,0.84324170949671,5,0.629999160766598,0.9449996948242188,4.201250076293942,3.9349994659423793,-4.52500152587891,2,-0.051286230597179516,1.117218983528302,31.30500030517578,1.0426656087239583,32.64500045776367,1.0550399316856767,31.78499984741211,-0.051286230597179516
3190,2012-05-10,31.21999931335449,31.459999084472656,30.11000061035156,31.36000061035156,2530959.0,0.010192480818972838,6.941208479891248,0.2772307517987669,55.31776778336869,55.18255878591778,0.5730996612314172,-0.08812036833538528,2.5475033259240725,1.7145073870933452,25.757461682059464,1.3499984741210973,0.3699511896416183,-0.03525075912476083,-1.6841945294362013,1.6136930111866796,-0.8597226442804775,0.7892211260309594,1.5150005340576236,41.49529045184562,-13.099760567674963,0.8244718851557198,5,0.2275009155273473,0.6300010681152415,3.796251296997074,4.0950012207031286,-4.129999160766598,3,-0.10890453854289184,1.401606154986901,30.90500068664551,1.117218983528302,31.30500030517578,1.0426656087239583,32.64500045776367,-0.10890453854289184
3191,2012-05-11,31.20499992370605,31.354999542236328,30.540000915527344,31.040000915527344,2112903.0,-0.00048044170334182734,2.5053836656507773,-1.1785534257026218,54.56336106232456,55.236886428424334,0.5652369166170885,-0.03141435936849746,2.477035320953963,1.8108538436742982,24.09046225665248,0.8149986267089844,0.6091363769414748,-0.07775011062622283,-1.7027148676887087,1.547214646436263,-0.8902324891574658,0.7347322679050201,1.4249999542236402,40.93456544525011,-15.814956923158483,0.8124823785312433,5,0.2425003051757848,0.32749938964844105,3.4249992370605504,3.8624992370605504,-4.545000076293942,4,-0.11809003284575981,6.941208479891248,31.21999931335449,1.401606154986901,30.90500068664551,1.117218983528302,31.30500030517578,-0.11809003284575981
3192,2012-05-14,30.20000076293945,30.95000076293945,29.96999931335449,30.899999618530273,2321763.0,-0.032206350367689485,1.4500001192091407,-4.242442808096568,52.862601440170124,54.62243396533005,1.4061398813000814,1.0515181237437474,3.378452243199714,2.8691891990840226,22.44443151892591,1.2350006103515625,0.6210409029679838,-1.0979992866516142,-2.673086287167994,0.477087713864762,-1.8855427869098058,-0.3104557863934261,2.32919914428712,8.795467293162051,-51.64442659147625,0.7875435002581883,5,1.1774988174438512,0.9224987030029332,4.269998550415043,4.867498397827152,-2.7000007629394496,0,-0.10844375639545956,2.5053836656507773,31.20499992370605,6.941208479891248,31.21999931335449,1.401606154986901,30.90500068664551,-0.10844375639545956
3193,2012-05-15,29.63500022888184,30.770000457763672,29.30500030517578,30.44499969482422,2984126.0,-0.018708626482915935,1.006848160781542,1.1571439859836785,42.5689313713418,52.9213731700159,1.8506538978055929,1.6499176386257481,3.812955037669081,3.494841247119492,20.74767041890168,1.4650001525878906,0.5609582713384,-1.6304998397827113,-3.316513172441443,0.055513492876020365,-2.473506506112077,-0.7874931734533455,2.740647642712407,13.333328195694834,-47.07215970986755,0.8430066663293652,5,1.4099998474121058,1.4099998474121058,4.199998855590817,4.804999351501461,-1.8000011444091832,1,-0.08857769460861054,1.4500001192091407,30.20000076293945,2.5053836656507773,31.20499992370605,6.941208479891248,31.21999931335449,-0.08857769460861054
3194,2012-05-16,29.6200008392334,30.09000015258789,28.84499931335449,29.18000030517578,3162021.0,-0.0005061376592743194,-1.2432396672629187,-0.5432108940290553,31.658688449187792,50.183605130689735,1.668825499695398,1.5378070966727648,3.6894337503574093,3.5591251674322564,20.948893007079413,1.245000839233402,0.42919566424404465,-1.5147492408752434,-3.287547788139676,0.2580493063891893,-2.4011485145074616,-0.6283499672430253,2.5099952270473693,29.63677222608402,-26.16867816305897,0.8863992736322166,5,1.1949987411499023,1.1949987411499023,3.952498435974121,4.557498931884766,-1.8900012969970703,2,-0.11242403205118334,1.006848160781542,29.63500022888184,1.4500001192091407,30.20000076293945,2.5053836656507773,31.20499992370605,-0.11242403205118334
3195,2012-05-17,29.2450008392334,29.76000022888184,29.024999618530273,29.690000534057614,2297642.0,-0.012660364259790668,1.5128265320760932,-1.011361715224517,30.75135398195829,46.87429865968748,1.8241386996902555,1.8352050765296681,3.943039209211733,3.9794940161494665,21.1609899139598,0.735000610351566,0.26659141648087115,-1.7807493209838867,-3.7369894172786715,0.17549077531090163,-2.7588693691312827,-0.8026292728364943,2.556495551754743,15.936314318867748,-35.158224692327295,0.9781200481473937,5,1.5699987411499023,1.5699987411499023,3.9599990844726562,4.564999580383301,-1.695001602172848,3,-0.09796551876392068,-1.2432396672629187,29.6200008392334,1.006848160781542,29.63500022888184,1.4500001192091407,30.20000076293945,-0.09796551876392068
3196,2012-05-18,29.11000061035156,29.60000038146973,28.61000061035156,28.989999771118164,2926594.0,-0.004616181398795938,-1.2500016255827695,-0.26966499219914725,24.877655820807405,42.69403819533275,1.7207404463124547,1.9695884247036766,4.017371580305092,4.159139494889185,20.946704301775128,0.9899997711181712,0.06576246475510672,-1.8512495994567892,-3.9724699765289024,0.2699707776153204,-2.9118597879928423,-0.7906394109207326,2.3958460728732156,21.367519974177434,-23.62287281188391,1.0606101885360555,5,1.4874992370605504,1.587499618530277,3.9537496566772496,4.587499618530277,-2.5200004577636683,4,-0.06939197579560863,1.5128265320760932,29.2450008392334,-1.2432396672629187,29.6200008392334,1.006848160781542,29.63500022888184,-0.06939197579560863
3197,2012-05-21,29.90999984741211,30.15500068664551,28.979999542236328,29.10000038146973,2356120.0,0.02748193817543476,-1.2380949785923123,6.749948343002634,36.413460716972075,41.76954925292762,0.5497995187172791,1.1829862295049267,3.148953071232505,3.4185508292849107,20.16879273619259,1.1750011444091832,-0.10410823587547213,-1.0212503433227553,-3.185869489343453,1.1433688026979425,-2.1035599163331042,0.061059229687593586,1.2483453070678792,60.185154115546545,17.41721211119375,1.0823095730103496,5,0.2850008010864258,0.7875003814697266,2.882500648498535,3.7875003814697266,-3.2449989318847656,0,-0.1086593118214676,-1.2500016255827695,29.11000061035156,1.5128265320760932,29.2450008392334,-1.2432396672629187,29.6200008392334,-0.1086593118214676
3198,2012-05-22,30.709999084472656,30.86000061035156,30.07500076293945,30.15999984741211,2435561.0,0.026746882017445683,-1.180562987766412,0.6790118514716058,40.59983697534286,41.06818417794151,-0.383841564495512,0.483378376598381,2.2590834627345373,2.673157977777315,18.78639874558809,0.9500007629394496,-0.30547391217289643,-0.26925106048583913,-2.365061736526009,1.8265596155543342,-1.3171563985059223,0.7786542775342475,-2.0999984741210973,93.33326551649321,51.71354723432499,1.0479053380200862,5,-0.6749992370605469,-0.012498855590820312,2.0825014114379883,2.9875011444091797,-3.4949989318847656,1,-0.10452618626405852,-1.2380949785923123,29.90999984741211,-1.2500016255827695,29.11000061035156,1.5128265320760932,29.2450008392334,-0.10452618626405852
3199,2012-05-23,29.614999771118164,30.31999969482422,29.46999931335449,30.31999969482422,2112477.0,-0.03565611676973757,1.4113488608663523,-1.2818198211944873,35.55411862858516,38.87222316074333,0.5687363381650066,1.5702833450483453,3.241414780271647,3.805613992477994,18.180822271385654,1.2399997711181676,-0.6495438447430182,-1.3080003738403327,-3.4894853071494367,0.8734845594687712,-2.398742840494883,-0.21725790718578253,-0.9599991607666034,44.66662936740467,4.762260690190082,1.090742466654552,5,0.36750030517578125,1.0825004577636719,3.1075000762939453,4.012499809265137,-2.3549995422363246,2,-0.06010470033437054,-1.180562987766412,30.709999084472656,-1.2380949785923123,29.90999984741211,-1.2500016255827695,29.11000061035156,-0.06010470033437054
3200,2012-05-24,30.065000534057614,30.270000457763672,29.28499984741211,29.95000076293945,2026783.0,0.01519502841186271,2.7523860040471644,-0.1631202603734075,39.47368359616388,37.19559233116993,-0.06965563522781437,1.0268313213030673,2.6855207387679094,3.386805986157544,18.956839385062874,0.9850006103515625,-0.6987754477276482,-0.7652496337890646,-2.9258911928415507,1.3953919252634215,-1.8455704133153077,0.3150711457371784,-1.3658999237060527,64.66666327582466,24.412443313366623,1.0803207795262437,5,-0.2849998474121094,0.6324996948242223,2.4987487792968786,3.562499046325687,-0.9650001525878835,3,-0.07766509064838356,1.4113488608663523,29.614999771118164,-1.180562987766412,30.709999084472656,-1.2380949785923123,29.90999984741211,-0.07766509064838356
3201,2012-05-25,30.38999938964844,30.729999542236328,29.84000015258789,30.20000076293945,1831717.0,0.010809873601121955,1.0459781202727292,1.6521652596487773,35.23246437115159,35.23668821239009,-0.583814334353896,0.628520297383222,2.2218883650227177,3.083789931384171,19.576955198170808,0.8899993896484375,-0.7433731990663333,-0.3732507705688448,-2.499243221780393,1.7527416806427034,-1.4362469961746207,0.6897454550369311,-1.6476807792968806,74.9999492726719,39.66911748086953,1.0629962256057743,5,-0.6549987792968821,0.3075008392333949,1.8774995803832972,3.2375001907348597,-0.8099994659423899,4,-0.09345180025094912,2.7523860040471644,30.065000534057614,1.4113488608663523,29.614999771118164,-1.180562987766412,30.709999084472656,-0.09345180025094912
3202,2012-05-28,30.32999992370605,31.04999923706055,30.239999771118164,30.70000076293945,1177180.0,-0.0019743161285757926,-1.9454464747069267,-1.9473869134859834,42.328864440654066,35.210014108980346,-0.562598475719664,0.5713204981276299,2.119227765160094,3.1766637886031397,20.39226445676577,0.8099994659423864,-0.9059177210895655,-0.34025030136108825,-2.363711294674129,1.6832106919519525,-1.3519807980176104,0.6714801952954339,-1.545327673354489,59.20682366366646,21.359850113261807,1.0117304966565204,5,-0.49999999999999645,0.3675003051757848,1.9237499237060582,3.2974996566772496,-0.4850006103515625,0,-0.12331024663784984,1.0459781202727292,30.38999938964844,2.7523860040471644,30.065000534057614,1.4113488608663523,29.614999771118164,-0.12331024663784984
3203,2012-05-29,30.78499984741211,31.04999923706055,29.795000076293945,30.5,2783151.0,0.015001646055080586,2.079757731210811,-0.7702681107496894,49.06395515435401,37.14393263177659,-0.9357165168673554,0.05121376152782631,1.4904447746540654,2.7670182788273507,21.37821808361271,1.2549991607666051,-1.062048397379911,0.15774965286254883,-1.814394399024991,2.1298937047500885,-0.828322373081221,1.1438216788063187,-1.9097145175921888,84.98586508286417,43.609456649124205,0.9860720259437702,5,-0.9549999237060547,-0.08749961853027344,1.46875,2.8424997329711914,-0.850000381469723,1,-0.13383137736903727,-1.9454464747069267,30.32999992370605,1.0459781202727292,30.38999938964844,2.7523860040471644,30.065000534057614,-0.13383137736903727
3204,2012-05-30,29.22500038146973,30.6200008392334,29.125,30.479999542236328,3964145.0,-0.05067401246303782,-1.0549840792093745,-4.403508184872362,36.96929951547589,37.83481546883411,0.6284477410523053,1.4683336990373128,2.8589805534674575,4.371904503924885,22.69045990780987,1.6599998474121094,-1.1760225194760885,-1.2637497901916461,-3.220457032478077,0.692957452094781,-2.2421034113348597,-0.28539616904843257,-0.2627264953601838,5.194827070291697,-34.67254097864408,0.978353621143214,5,0.6049995422363246,1.4724998474121058,2.9437494277954066,4.317499160766598,-0.059999465942386365,2,-0.06877673918376714,2.079757731210811,30.78499984741211,-1.9454464747069267,30.32999992370605,1.0459781202727292,30.38999938964844,-0.06877673918376714
3205,2012-05-31,28.6200008392334,29.520000457763672,28.21500015258789,29.3700008392334,3690448.0,-0.020701438300748,1.4857166731456017,0.5976099613818653,34.32382889418598,38.88439025476505,1.2689067476009512,1.9155801070203253,3.2728220407405786,5.018808314535384,24.166498867030334,1.3050003051757812,-1.170988220207665,-1.70624933242798,-3.7189765219768063,0.3064778571208464,-2.712612927202393,-0.6998857376535668,2.429998397827152,14.285743119414175,-24.395457532070697,1.0063635947744134,5,1.0124988555908203,1.8799991607666016,3.5487489700317383,4.92249870300293,-0.4400005340576172,3,-0.04751923726316665,-1.0549840792093745,29.22500038146973,2.079757731210811,30.78499984741211,-1.9454464747069267,30.32999992370605,-0.04751923726316665
3206,2012-06-01,27.84499931335449,28.834999084472656,27.209999084472656,28.76000022888184,4206065.0,-0.02707901827929049,2.0516471275113455,1.2200012207031345,35.3087823496782,38.76164821395462,2.062490160945135,2.508904997965807,3.879663874378796,5.803850098009772,26.132026104130055,1.625,-1.1108851029477798,-2.284250831604009,-4.460440694053613,-0.10806096915440477,-3.372345762828811,-1.1961559003792068,3.1482999420166102,16.536463636697675,-24.85414292524419,1.088094931224802,6,1.284999847412113,2.152500152587894,4.232501029968265,5.6975002288818395,0.29000091552735086,4,0.045070967824134334,1.4857166731456017,28.6200008392334,-1.0549840792093745,29.22500038146973,2.079757731210811,30.78499984741211,0.045070967824134334
3207,2012-06-04,27.88500022888184,28.35000038146973,27.420000076293945,27.5049991607666,1859486.0,0.0014365565276981407,-2.381823982688199,-0.41530129824649237,38.31775367744057,38.50808340307659,1.905409442800881,2.2071754705842643,3.669145765348663,5.7656016991999515,27.599716527320417,0.9300003051757848,-1.0093787146524598,-2.006249904632565,-4.061786149087247,0.0492863398221175,-3.0340180268599077,-0.9784817824052219,2.956967019653323,17.578154103829377,-26.231233742591904,1.0277681222273416,6,1.244998931884762,2.1124992370605433,4.102499961853024,5.657499313354489,0.44499969482421164,0,0.060785357034661924,2.0516471275113455,27.84499931335449,1.4857166731456017,28.6200008392334,-1.0549840792093745,29.22500038146973,0.060785357034661924
3208,2012-06-05,28.47500038146973,28.614999771118164,27.76000022888184,28.1200008392334,1968525.0,0.021158334149009583,1.6929190621226482,0.9342066957787488,42.90142186774994,39.324450429650454,1.0784442485741366,1.4696371347294672,2.94710791635222,5.177529413060196,29.027764802859537,0.8549995422363246,-0.8412775276600435,-1.2747497558593714,-3.31004193879696,0.7605424270782173,-2.292395847328166,-0.2571036643905771,2.2216881405029305,37.096793138918216,-8.153988640523323,1.0176460914687937,6,0.6549987792968714,1.5224990844726527,3.394999504089352,5.067499160766598,-0.5,1,0.04811234112489404,-2.381823982688199,27.88500022888184,2.0516471275113455,27.84499931335449,1.4857166731456017,28.6200008392334,0.04811234112489404
3209,2012-06-06,29.31999969482422,29.399999618530273,28.47500038146973,28.774999618530273,3096410.0,0.02967512913202186,1.6241115947871108,1.5352134621377223,50.43936071289938,40.54285899817663,0.20919793249153784,0.5268152222494322,1.9629829001550583,4.33364298473375,29.516119787247092,0.9249992370605433,-0.7922231178865715,-0.35050039291381907,-2.3187182876808734,1.6177175018532353,-1.3346093402973445,0.6336085544697063,1.2372212496484423,91.34196346149717,40.63229661159827,0.9841089473835263,6,-0.1900005340576172,0.6774997711181641,2.390000343322754,4.222499847412109,-1.6900005340576172,2,0.02097543579533978,1.6929190621226482,28.47500038146973,-2.381823982688199,27.88500022888184,2.0516471275113455,27.84499931335449,0.02097543579533978
3210,2012-06-07,27.81999969482422,29.56999969482422,27.774999618530273,29.5049991607666,5857570.0,-0.051159618540677965,-1.0225357319008694,-3.0917417065343304,43.48484235470916,41.45978988523857,1.5167582853387387,1.8540959832396666,3.312746398244016,5.825805243681344,30.056786317601357,1.7950000762939453,-0.8750434403779828,-1.6805004119873033,-3.672396729822381,0.31139590584777466,-2.6764485709048422,-0.6845522530697643,2.603332375248442,25.847476804706947,-27.393421145947276,0.9959481589175393,6,1.3099994659423828,2.177499771118164,3.896249771118164,5.722499847412109,0.1849994659423828,3,0.048346557708746296,1.6241115947871108,29.31999969482422,1.6929190621226482,28.47500038146973,-2.381823982688199,27.88500022888184,0.048346557708746296
3211,2012-06-08,27.520000457763672,28.15500068664551,27.149999618530273,27.65999984741211,4390903.0,-0.010783581608606596,-1.2840905642710767,0.08308571751988002,37.28723419365602,40.899608746683235,1.5274644004742441,1.9645950979502516,3.4409349266014644,6.103688331953691,30.75479895279889,1.005001068115238,-0.8329428502066243,-1.7962496757507331,-3.805933607467807,0.2134342559663409,-2.801091641609272,-0.7914077098921943,2.774798292884988,15.289290395396513,-35.541749961305605,1.0048419658585372,6,1.5799989700317383,2.4474992752075195,4.196249008178711,6.022499084472656,0.5799999237060582,4,0.023982552195994433,-1.0225357319008694,27.81999969482422,1.6241115947871108,29.31999969482422,1.6929190621226482,28.47500038146973,0.023982552195994433
3212,2012-06-11,26.92499923706055,27.770000457763672,26.809999465942386,27.274999618530273,6284578.0,-0.021620683532193263,-2.3103486831071653,2.5000136239781763,29.418162191225306,38.71674286189116,1.7753717632417967,2.4260459445118556,3.8896144439428326,6.666182739149729,31.124732177316673,0.9600009918212855,-0.8808196185730957,-2.227500820159907,-4.455798451027352,0.0007968107075377873,-3.3416496355936296,-1.1133520047261847,3.1811115656610056,4.166658028313073,-39.58256635306951,1.1141488154337218,6,1.7900009155273402,2.8725004196166957,4.836250305175778,6.617500305175778,0.3950004577636683,0,0.044939685277903374,-1.2840905642710767,27.520000457763672,-1.0225357319008694,27.81999969482422,1.6241115947871108,29.31999969482422,0.044939685277903374
3213,2012-06-12,27.01000022888184,27.209999084472656,26.63999938964844,26.834999084472656,4586291.0,0.0031569542889453572,-1.0176961275795728,-0.5000027247808067,34.08674951028809,38.396459527981406,1.2276772020940037,2.2496436456167963,3.687049781861301,6.527203715641402,31.091249841453322,0.5699996948242152,-0.9328975408478932,-2.01124982833862,-4.421674203487985,0.3991745468107446,-3.216462015913301,-0.8060376407639396,2.832421666897382,12.62801367562319,-29.724373755297496,1.2052121875746817,6,1.0949993133544886,2.6024990081787074,4.856249809265133,6.494998931884762,0.9300003051757741,1,0.04887077688406438,-2.3103486831071653,26.92499923706055,-1.2840905642710767,27.520000457763672,-1.0225357319008694,27.81999969482422,0.04887077688406438
3214,2012-06-13,26.290000915527344,27.48500061035156,26.045000076293945,27.165000915527344,3418633.0,-0.02665676813229345,-1.109888297976391,-4.999967302808587,27.675933455978225,37.65780447929165,1.6623813904821212,2.8536863246773123,4.2659610682310785,7.199427759589938,30.877468591191526,1.4400005340576136,-1.097299136918977,-2.564749145507811,-5.245870918785645,0.11637262777002277,-3.90531003214673,-1.2241882588688924,3.2321787296388003,6.950379170127401,-31.2335809304472,1.340560886638917,6,1.5174989700317383,2.622499465942383,5.539999008178711,7.134998321533203,1.8449993133544957,2,0.06409278840866062,-1.0176961275795728,27.01000022888184,-2.3103486831071653,26.92499923706055,-1.2840905642710767,27.520000457763672,0.06409278840866062
3215,2012-06-14,26.3799991607666,26.489999771118164,25.770000457763672,26.184999465942386,2480228.0,0.0034232880222573314,2.4698685540950454,-0.22285679408481737,25.608269076330416,36.579969671141896,1.3647409575707847,2.6752032009716693,4.038814489634262,7.050675184778612,30.701663296151764,0.7199993133544922,-1.3750601911588056,-2.3315008163452156,-5.222745346867299,0.559743714176868,-3.7771230816062555,-0.8858785510841756,2.724918936134877,25.576463080211763,-7.6220941299771106,1.445622265261041,6,1.2900009155273438,2.2350006103515625,5.312500953674316,7.045000076293945,0.625,3,0.047384383615108217,-1.109888297976391,26.290000915527344,-1.0176961275795728,27.01000022888184,-2.3103486831071653,26.92499923706055,0.047384383615108217
3216,2012-06-15,27.09000015258789,27.18000030517578,26.459999084472656,26.59499931335449,3691159.0,0.026914367490853852,1.1333333333333333,2.538469814938051,31.73619242070906,35.84868508706062,0.5994156568098035,1.9037139095171263,3.2215886253819583,6.29535167502069,29.951513937095587,0.8000011444091797,-1.4259672973462365,-1.5204998016357436,-4.493114804105737,1.4521152008342497,-3.0068073028707403,-0.034192300400746944,1.5480294748342942,65.99998474121094,34.600404016681594,1.4863075012349964,6,0.5799999237060547,1.4724998474121094,4.558750152587891,6.334999084472656,-0.9349994659423793,4,0.03377626441583104,2.4698685540950454,26.3799991607666,-1.109888297976391,26.290000915527344,-1.0176961275795728,27.01000022888184,0.03377626441583104
3217,2012-06-18,26.65999984741211,27.73500061035156,26.479999542236328,27.45499992370605,3652203.0,-0.01587302704886484,-1.1731607307700502,-1.606058037245235,26.681744314829587,34.0464986922917,0.9357834413027994,2.1900323917904316,3.5779375614452036,6.6689256283509195,29.710652606909516,1.2550010681152308,-1.4161308528781973,-1.7880001068115234,-4.816312663529871,1.240312449906824,-3.302156385170697,-0.27384382845234967,1.5765056962578825,45.29258628689247,19.81739964532415,1.5141562783591738,6,1.010000228881836,1.75,4.829999923706055,6.7649993896484375,-0.600000381469723,0,0.05401352371715795,1.1333333333333333,27.09000015258789,2.4698685540950454,26.3799991607666,-1.109888297976391,26.290000915527344,0.05401352371715795
3218,2012-06-19,27.5,27.63999938964844,26.65999984741211,26.815000534057614,2527781.0,0.03150788287305373,1.03109082751409,-0.8616344656665367,39.38461552907725,32.818193671867014,-0.06377122957283632,1.1565116946647152,2.671077674316585,5.7618017344860775,30.34501839457545,0.9799995422363317,-1.3459351230653454,-0.7875000000000014,-3.6465603761022507,2.071560376102248,-2.217030188051126,0.6420301880511232,0.39119483164310864,88.04068233572066,57.521621611048616,1.4295301880511238,6,0.1700000762939453,0.9099998474121094,3.749999523162842,5.924999237060547,-1.1900005340576136,1,-0.00654546564275571,-1.1731607307700502,26.65999984741211,1.1333333333333333,27.09000015258789,2.4698685540950454,26.3799991607666,-0.00654546564275571
3219,2012-06-20,27.834999084472656,27.90500068664551,27.34000015258789,27.70499992370605,1785457.0,0.012181784889914837,3.185152480591048,0.189779944700773,45.003172438610946,32.98689701452277,-0.7057915464682658,0.7181414762882348,2.314609503645542,5.373000672931383,30.454363700066356,0.5650005340576207,-1.3076393208122923,-0.36350088119506907,-3.1586717516504663,2.431669989260328,-1.7610863164227695,1.0340845540326313,-2.0649986267089844,96.7212367836833,61.49885101660139,1.3975854352276995,6,-0.8724985122680664,0.5750007629394531,3.210000991821289,5.512500762939453,-0.35999870300292613,2,0.0037722814096849966,1.03109082751409,27.5,-1.1731607307700502,26.65999984741211,1.1333333333333333,27.09000015258789,0.0037722814096849966
3220,2012-06-21,27.729999542236328,28.5,27.40999984741211,27.57500076293945,2173159.0,-0.0037722128862903714,-3.4948403334906404,1.1923059993837704,49.199723175601676,34.31050690140562,-0.6871636999025235,0.673784554465584,2.381325408998876,5.437970707645441,30.204688281748908,1.0900001525878906,-1.3576397183028988,-0.35175037384033203,-3.010389230961195,2.306888483280531,-1.6810698024007635,0.9775690547200995,-1.9172990798950202,62.254896460934894,23.649821756487974,1.3293194285604315,6,-0.5949993133544922,0.6800003051757812,3.0850000381469727,5.387499809265137,-3.1800003051757777,3,0.014605145810718145,3.185152480591048,27.834999084472656,1.03109082751409,27.5,-1.1731607307700502,26.65999984741211,0.014605145810718145
3221,2012-06-22,27.54999923706055,27.81999969482422,27.18000030517578,27.5,1416245.0,-0.0064911759158745586,1.1694888953544758,0.32257826343770013,47.71330345283536,36.343300374917845,-0.561509261066103,0.6641619387633959,2.5140359101334937,5.571698292404303,30.573189659951627,0.6399993896484375,-1.5657718508842713,-0.3897506713867145,-2.823122853051313,2.043621510277884,-1.6064367622190119,0.8269354194455829,-1.6298067932128966,52.970269918097515,11.221891884807434,1.216686090832299,6,-0.4149990081787145,0.860000610351559,3.2650003433227504,5.567500114440914,-2.4799995422363317,4,-0.019782217473197194,-3.4948403334906404,27.729999542236328,3.185152480591048,27.834999084472656,1.03109082751409,27.5,-0.019782217473197194
3222,2012-06-25,26.59000015258789,27.40500068664551,26.5,27.35000038146973,1981754.0,-0.03484570276071941,1.0804593417241888,-15.20023651483839,37.75178186568243,36.750526192183884,0.38663129284376296,1.4014567499305386,3.4391157314262273,6.45558152133286,31.521460067172193,1.0499992370605504,-1.6151173542835018,-1.1627497673034668,-3.38868896269328,1.0631894280863463,-2.2757193649983734,-0.04978016960856024,-0.5666154064941438,4.500007629394531,-36.27376689268884,1.112969597694906,6,0.5450000762939453,1.8199996948242188,4.057499885559082,6.409999847412109,-2.0300006866455043,0,-0.0163595134804857,1.1694888953544758,27.54999923706055,-3.4948403334906404,27.729999542236328,3.185152480591048,27.834999084472656,-0.0163595134804857
3223,2012-06-26,26.665000915527344,26.79999923706055,26.274999618530273,26.7549991607666,1956506.0,0.0028206379281330296,4.833381017473397,0.1184187080728501,30.830331611532117,37.101014876134315,0.2878124301714209,1.0561177462579607,3.3167744916105875,6.2962245029554325,32.21535572171177,0.524999618530277,-1.5776095280492513,-0.881749057769774,-2.639454733154494,0.8759566176149463,-1.760601895462134,-0.002896220077413858,-0.5425515592773458,17.52814517449451,-16.15307486419642,0.8788528376923601,6,0.4699993133544922,1.7449989318847656,3.781249523162842,6.334999084472656,-2.0150012969970703,1,-0.02268897164119943,1.0804593417241888,26.59000015258789,1.1694888953544758,27.54999923706055,-3.4948403334906404,27.729999542236328,-0.02268897164119943
3224,2012-06-27,27.21500015258789,27.25,26.47500038146973,26.940000534057614,1761626.0,0.020626259822863036,3.492760353606534,-3.0556108932923993,44.93724103146887,39.24867842670525,-0.13094760452325005,0.36660968203208455,2.661985788041804,5.657824004879991,32.25996233352152,0.7749996185302699,-1.393250177822285,-0.23124980926513672,-1.8051683092003508,1.3426686906700773,-1.018209059232742,0.5557094407024685,-0.9974487705878943,42.24720777066558,7.262153491677985,0.7869592499676067,6,0.1724996566772461,1.1949996948242188,3.151249885559082,5.784999847412109,-3.139999389648441,2,-0.03325374541875381,4.833381017473397,26.665000915527344,1.0804593417241888,26.59000015258789,1.1694888953544758,27.54999923706055,-0.03325374541875381
3225,2012-06-28,27.26000022888184,27.51499938964844,26.815000534057614,27.309999465942386,1759731.0,0.001653502702246623,2.0434793425439413,-0.18181565970078625,47.72727045373232,41.02546487481895,-0.042456991929565646,0.22608938427665137,2.536671378622941,5.536161377471824,31.603400255449625,0.6999988555908274,-1.2805223984567,-0.11824970245361044,-1.5930421138193722,1.3565427089121513,-0.8556459081364913,0.6191465032292705,-0.985000610351566,63.7540816641464,25.1921432772113,0.7373962056828802,6,0.12749958038329723,1.1499996185302699,3.079999923706051,5.7399997711181605,-1.9099998474121094,3,0.007887019471118695,3.492760353606534,27.21500015258789,4.833381017473397,26.665000915527344,1.0804593417241888,26.59000015258789,0.007887019471118695
3226,2012-06-29,29.10000038146973,29.10000038146973,27.94499969482422,28.29999923706055,3606480.0,0.06749817084148146,1.8874975860153487,-16.000267032883194,65.61379535088787,45.35124832326987,-1.751548651563219,-1.5969446408880152,0.6691258047046738,3.6303779423848006,30.035292718835795,1.8400001525878906,-0.9835531440457359,1.6590003967285192,0.004715474929902541,3.313285318527136,0.8318579358292091,2.4861428576278293,-2.7360007476806665,100.0,54.72907290783213,0.8271424608993084,6,-1.4125003814697301,-0.6900005340576207,1.1387500762939418,3.89999961853027,-3.0249996185302805,4,-0.15635742559324928,2.0434793425439413,27.26000022888184,3.492760353606534,27.21500015258789,4.833381017473397,26.665000915527344,-0.15635742559324928
3227,2012-07-02,29.57999992370605,30.020000457763672,28.92499923706055,29.11000061035156,2493356.0,0.016494829413884693,-1.6071393700769878,0.587498301270054,67.45924465851442,48.47065155987401,-1.982241155869616,-2.048474485841549,0.16304435984153898,3.088634487486477,28.632513135636362,1.0950012207031214,-0.6434453550051131,2.0542499542236285,0.14948243501235225,3.959017473434905,1.1018661946179904,3.0066337138292667,-3.051840245056148,88.25098970744986,37.24606078691902,0.9523837596056383,7,-1.4324998855590785,-1.1700000762939418,0.6362504959106481,3.420000076293949,-2.5450000762939418,0,-0.15246789183618015,1.8874975860153487,29.10000038146973,2.0434793425439413,27.26000022888184,3.492760353606534,27.21500015258789,-0.15246789183618015
3228,2012-07-03,29.84499931335449,29.915000915527344,29.375,29.665000915527344,2457259.0,0.008958735305339305,2.3749888241850594,0.38297587403363487,75.74221584566848,51.88610082732484,-2.1005123746292647,-2.3247664639197545,-0.10099454129100494,2.7571369768156195,27.49476171137928,0.5400009155273438,-0.3755424547742976,2.250749397277829,0.11742197372581487,4.3840768208298435,1.1840856855018203,3.317413109053838,-3.0374923723754854,95.06343749949548,36.896091311583966,1.066663711776008,7,-1.697499275207516,-1.4349994659423793,0.4187507629394567,3.1550006866455114,-3.3299999237060476,1,-0.17708158716717637,-1.6071393700769878,29.57999992370605,1.8874975860153487,29.10000038146973,2.0434793425439413,27.26000022888184,-0.17708158716717637
3229,2012-07-04,29.934999465942386,30.07999992370605,29.46999931335449,29.80500030517578,1633129.0,0.0030155856813045556,1.904764283540996,0.7222239883015249,75.74222254632885,54.8352674240723,-2.080039237133029,-2.4942094200535614,-0.22088412704355065,2.6170129441348813,27.28577041795016,0.6100006103515625,0.004930194197896753,2.3099995613098194,0.057532239189178824,4.56246688343046,1.183765900249501,3.436233222370138,-2.870493043620609,95.55894380184623,31.894759119979227,1.1262336610603196,7,-1.7574996948242223,-1.7399988174438512,0.32875061035155895,3.0650005340576136,-3.004999160766605,2,-0.17654918796390684,2.3749888241850594,29.84499931335449,-1.6071393700769878,29.57999992370605,1.8874975860153487,29.10000038146973,-0.17654918796390684
3230,2012-07-05,29.165000915527344,30.29999923706055,29.01000022888184,29.899999618530273,2353462.0,-0.025722350564632013,-1.4688974430579071,-5.653872676320693,64.89592142102887,56.744447198316024,-1.2125967270419409,-1.7057341371580428,0.4716205276785246,3.3227999730206506,26.45401120720163,1.289999008178711,0.17560224718417317,1.4727509498596199,-0.8822110995831238,3.8277129993023635,0.2952699251382498,2.65023197458099,-1.7989451430671402,51.80473281725564,-11.086292414729748,1.1774810247213712,7,-0.8775014877319336,-1.1300010681152344,1.0987491607666016,3.8349990844726562,-2.5500011444091797,3,-0.17452425828239893,1.904764283540996,29.934999465942386,2.3749888241850594,29.84499931335449,-1.6071393700769878,29.57999992370605,-0.17452425828239893
3231,2012-07-06,28.18000030517578,29.21999931335449,28.18000030517578,29.0,1884575.0,-0.03377337834497207,-1.5365838908065674,1.1156478119947788,60.10639053386508,59.22829260589187,-0.14397274859331688,-0.7048929973978133,1.3722089151554258,4.239604539969704,24.98828888593563,1.0399990081787074,0.24772757194446626,0.4547503471374519,-1.908531056637564,2.8180317509124677,-0.7268903547500543,1.636391049024958,-0.4618713169635349,0.0,-62.427188782294444,1.1816407018875075,7,0.1074991226196289,-0.14500045776367188,1.8862495422363281,4.622499465942383,-1.8999996185302699,4,-0.10042583012982687,-1.4688974430579071,29.165000915527344,1.904764283540996,29.934999465942386,2.3749888241850594,29.84499931335449,-0.10042583012982687
3232,2012-07-09,28.13500022888184,28.40999984741211,27.76000022888184,28.165000915527344,1418573.0,-0.0015968799079706386,1.500005501982534,0.03658621684235557,54.721193703051924,61.88283283828296,0.1600656090626451,-0.5951061635582953,1.3157040523896875,4.222559936219657,23.37803194558073,0.6499996185302699,0.28928348975612295,0.34925022125244354,-1.9895983108611652,2.6880987533660523,-0.8201740448043608,1.518674487309248,2.164999008178711,14.76378529253408,-42.58838114320295,1.169424266056804,7,0.2524995803833008,-0.10000038146973012,1.4287490844726527,3.9825000762939418,-1.7450008392333984,0,-0.07321839165395516,-1.5365838908065674,28.18000030517578,-1.4688974430579071,29.165000915527344,1.904764283540996,29.934999465942386,-0.07321839165395516
3233,2012-07-10,28.32999992370605,28.8700008392334,28.045000076293945,28.28499984741211,1394599.0,0.006930858121125372,-2.1428623329252208,-1.499968211583758,53.75855012476699,62.86297829309385,0.2526526329884895,-0.7232244311988438,1.036942128009894,3.9632253463734806,21.441294024793752,0.8250007629394531,0.36825842556510935,0.47824993133544424,-1.8428573116579692,2.7993571743288577,-0.6823036901612625,1.638803552832151,1.9191993331909245,22.44094162985229,-28.694870961355846,1.1605536214967067,7,0.2274999618530309,-0.29500007629394176,1.233749389648441,3.607500076293949,-1.9899997711181605,1,-0.045711262964399424,1.500005501982534,28.13500022888184,-1.5365838908065674,28.18000030517578,-1.4688974430579071,29.165000915527344,-0.045711262964399424
3234,2012-07-11,27.97500038146973,28.09000015258789,27.65500068664551,27.96999931335449,2841043.0,-0.012530869862066751,2.7021134991234033,0.11113465858534025,51.79225267314955,63.31464298414022,0.8122077729766772,-0.24824404644147435,1.2910440345895644,4.222750981862699,19.196985642204407,0.6749992370605398,0.6206085212210617,0.039000415802004085,-2.162672573846141,2.240673405450149,-1.0618360790220684,1.1398369106260766,2.2244148948669427,12.098293769348421,-36.07653048149887,1.1008364948240728,7,1.0024995803833008,0.05999946594237926,1.588748931884762,3.6849994659423793,-0.9250011444091797,2,-0.05218948961260339,-2.1428623329252208,28.32999992370605,1.500005501982534,28.13500022888184,-1.5365838908065674,28.18000030517578,-0.05218948961260339
3235,2012-07-12,27.6299991607666,27.809999465942386,27.30500030517578,27.774999618530273,1869826.0,-0.012332483145617856,3.6976632777983554,-28.99389778790694,50.57142818217361,61.64326885428308,1.358023443996121,0.20575475946482769,1.5330881247706856,4.461319286231699,16.792359348749898,0.6700000762939489,0.9284175540694797,-0.36850080490112447,-2.4519873446447846,1.7149857348425357,-1.4102440747729545,0.6732424649707056,2.4676395319824245,16.971228402876097,-29.333073539394274,1.0417432698718296,7,1.1725006103515625,0.4050006866455078,1.9337501525878906,3.710000991821289,-0.10499954223632812,3,-0.025334740385543952,2.7021134991234033,27.97500038146973,-2.1428623329252208,28.32999992370605,1.500005501982534,28.13500022888184,-0.025334740385543952
3236,2012-07-13,28.0049991607666,28.04999923706055,27.46999931335449,27.80500030517578,1260715.0,0.013572204538192079,3.0000131541734416,-1.3792980979190235,61.02883263407118,60.92877862934495,0.9067135460233189,-0.10243285224613174,1.0601060292813642,3.9882515305211257,15.046904009281356,0.5799999237060618,1.0960603529923922,-0.03925075531005717,-2.0784539503718875,1.9999524397517732,-1.0588523528409723,0.980350842220858,1.925081228728029,44.728346116017946,-6.58037653780098,1.0196015975309158,7,0.7975006103515625,0.030000686645507812,1.5587501525878906,3.3199996948242188,-0.2249984741210902,4,-0.049633973622671856,3.6976632777983554,27.6299991607666,2.7021134991234033,27.97500038146973,-2.1428623329252208,28.32999992370605,-0.049633973622671856
3237,2012-07-16,28.10000038146973,28.20499992370605,27.729999542236328,28.01000022888184,1359584.0,0.0033922950740958857,2.1666772630750346,0.45000333787920693,61.149957925693755,59.307416638236646,0.6478220254216964,-0.08856206046420922,0.8384818251987092,3.8047188462977495,13.797948177263441,0.475000381469723,1.2564528442681322,-0.01624956130980948,-1.9485479321327581,1.9160488095131392,-0.9823987467212838,0.9498996241016648,1.6725752029657706,50.798709584637116,-4.58544694101807,0.966149185411475,7,0.702499389648434,-0.06500053405762074,1.4337491989135707,3.194998741149899,0.6199989318847585,0,-0.06476867153441035,3.0000131541734416,28.0049991607666,3.6976632777983554,27.6299991607666,2.7021134991234033,27.97500038146973,-0.06476867153441035
3238,2012-07-17,27.31999969482422,28.20000076293945,27.07999992370605,28.10000038146973,2515337.0,-0.027758031176393638,1.285712617481814,-8.666659602424488,50.78769338194471,56.53469117552729,1.153262962829423,0.7138621095341477,1.523383979912019,4.497539640603687,12.6817778871826,1.1200008392333984,1.111579384581887,-0.7872502326965325,-2.7332621426970753,1.1587616773040104,-1.760256187696804,0.18575572230373893,2.3045213728556995,21.333312988281566,-34.237329395032106,0.9730059550002714,7,1.369999885559082,0.7150001525878906,1.9362502098083496,3.804999351501465,0.7450008392333949,1,-0.03404100715828218,2.1666772630750346,28.10000038146973,3.0000131541734416,28.0049991607666,3.6976632777983554,27.6299991607666,-0.03404100715828218
3239,2012-07-18,27.940000534057614,28.0,27.35000038146973,27.459999084472656,1811881.0,0.022694028043889647,1.1666640175730156,-0.6153859320935504,54.69613361553652,55.40138141936148,0.24642557413590893,0.10765034172751697,0.8264235030897495,3.787330932893383,11.81653598818018,0.6800003051757812,0.9075002835396973,-0.17249946594238708,-2.1159836813444954,1.7709847494597213,-1.1442415736434413,0.7992426417586671,1.4809588421043962,76.44449869791666,21.003967894151643,0.9717421077010544,7,0.20999908447265625,0.09499931335449574,0.9187488555908239,3.0424995422363317,-0.2700004577636683,2,-0.05726558163516837,1.285712617481814,27.31999969482422,2.1666772630750346,28.10000038146973,3.0000131541734416,28.0049991607666,-0.05726558163516837
3240,2012-07-19,28.13500022888184,28.29999923706055,27.8799991607666,28.1200008392334,1748340.0,0.006979230175265361,1.4348013578212644,0.031248634064356615,41.37622929359594,53.32025239266491,-0.12297701571990416,-0.05844870251823764,0.5449884422815892,3.5104049023669113,11.459194247643184,0.42000007629394887,0.6081440669896345,0.0022501945495640996,-1.932874995797924,1.9373753848970523,-0.9653124006241782,0.9698127897233064,1.0986823910836954,86.47548352096763,35.156567114105044,0.967562595173744,7,-0.15999984741211293,-0.10000038146973012,0.2249999046325648,2.007500648498535,-0.5650005340576207,3,-0.03856410104832653,1.1666640175730156,27.940000534057614,1.285712617481814,27.31999969482422,2.1666772630750346,28.10000038146973,-0.03856410104832653
3241,2012-07-20,27.0049991607666,28.29999923706055,27.0049991607666,28.20000076293945,3253611.0,-0.04016353506033532,-1.167361238577876,-79.67001525939087,29.383509764276923,50.50495417724546,0.9195194506313094,1.0842172242299952,1.5741248724099464,4.551955199406422,11.16201842047568,1.2950000762939489,0.2492379622568599,-1.1005008697509773,-3.0849001516738923,0.8838984121719378,-2.0927005107124366,-0.10830122878951798,2.0563888434981763,0.0,-44.72030742691065,0.9921996409614584,7,0.9325008392333984,1.2825002670288086,1.1375007629394531,3.0000019073486364,0.945001602172848,4,0.019255710939592996,1.4348013578212644,28.13500022888184,1.1666640175730156,27.940000534057614,1.285712617481814,27.31999969482422,0.019255710939592996
3242,2012-07-23,26.15500068664551,26.864999771118164,25.78000068664551,26.82999992370605,3825919.0,-0.03147559713151127,1.9127533961095058,0.5648521607278199,22.986840135742952,47.08587528957612,1.6305927575253492,2.0026316523331396,2.343701125325392,5.305346989219711,10.636447417711263,1.2249984741210902,-0.006734275253954536,-1.9287493705749483,-3.9910929024582273,0.13359416130833068,-2.959921136516588,-0.8975776046333088,2.7007484332694496,14.8809609409592,-22.501704780573462,1.03117176594164,7,0.8849992752075195,1.8849992752075195,1.9612493515014613,3.8500003814697266,1.244998931884762,0,0.06212961029780084,-1.167361238577876,27.0049991607666,1.4348013578212644,28.13500022888184,1.1666640175730156,27.940000534057614,0.06212961029780084
3243,2012-07-24,26.059999465942386,26.48500061035156,26.01000022888184,26.32999992370605,1969963.0,-0.003632239273907989,-1.5675770416421912,0.4000011302819425,21.65326732728525,43.73709914003564,1.5307014814611435,2.1607673853375324,2.373732512990994,5.293186850001209,9.91897019228146,0.47500038146971946,-0.1749315666222344,-1.9935005187988253,-4.158650568179002,0.17164953058135168,-3.076075543488912,-0.9109254941087386,2.426659841980239,11.111069061954806,-18.131425078106794,1.082575024690088,7,0.9800004959106445,1.9800004959106445,1.980000495910641,3.6275005340576136,1.090000152587887,1,0.10207213744913668,1.9127533961095058,26.15500068664551,-1.167361238577876,27.0049991607666,1.4348013578212644,28.13500022888184,0.10207213744913668
3244,2012-07-25,26.309999465942386,27.06999969482422,26.0049991607666,26.0049991607666,2666405.0,0.009593246551164558,-5.983603071766265,-1.1296288447138705,27.395095142350343,41.16195102449973,1.1395158527731652,1.9388990280751024,2.0608117137207422,4.93383656323336,9.46158441366414,1.0650005340576172,-0.291251819043687,-1.6982504844665485,-3.972276164827086,0.5757751958939892,-2.8352633246468173,-0.5612376442862796,1.8518608074269842,21.031709689260943,-5.1355285789273495,1.137012840180269,7,0.7300004959106445,1.7300004959106445,1.730000495910641,2.9675006866455043,0.625,2,0.06670471697983227,-1.5675770416421912,26.059999465942386,1.9127533961095058,26.15500068664551,-1.167361238577876,27.0049991607666,0.06670471697983227
3245,2012-07-26,27.47500038146973,27.645000457763672,26.0,26.26499938964844,3616280.0,0.04427977723965393,1.1225796686630332,3.9672123971283026,44.57275274406926,39.3334977033884,-0.055634369457159494,0.833568758507905,0.8572193411813451,3.6772048530599015,9.072395901153438,1.6450004577636719,-0.39589443481220954,-0.5439995765685985,-2.8051279385613945,1.7171287854241974,-1.6745637575649965,0.5865646044277995,0.4010367414927778,67.26193134297857,36.22386588341148,1.1305641809963984,7,-0.4350004196166992,0.5649995803833008,0.2112498283386195,1.8024997711181605,-0.20000076293945668,3,0.007097350031548322,-5.983603071766265,26.309999465942386,-1.5675770416421912,26.059999465942386,1.9127533961095058,26.15500068664551,0.007097350031548322
3246,2012-07-27,24.54999923706055,25.79999923706055,24.170000076293945,25.53499984741211,10053935.0,-0.10646045873695131,1.1518149405259446,-0.8140494239338925,30.880006380204435,35.970169753889586,2.601288649769117,3.5839695013496957,3.713196714208568,6.524730212978479,9.994610445512093,3.305000305175785,-0.542098433261593,-3.2415006637573214,-5.921469655945099,-0.5615316715695435,-4.5814851598512085,-1.9015161676634342,3.0950012207031214,10.935226447540336,-21.24596035395046,1.3399844960938885,7,1.6850004196166957,2.6850004196166957,3.2225008010864222,4.72750091552734,3.1750011444091797,4,0.1230142790882327,1.1225796686630332,27.47500038146973,-5.983603071766265,26.309999465942386,-1.5675770416421912,26.059999465942386,0.1230142790882327
3247,2012-07-30,25.06999969482422,25.17499923706055,24.35000038146973,24.920000076293945,3239657.0,0.021181282033552185,3.5833434882352346,-0.15228378231840559,33.19588634333395,34.01552452737728,1.7950516679975763,2.8551522231103696,3.103001502888734,5.921667268877911,10.250165516830466,0.8249988555908203,-0.6542070154119379,-2.496000194549559,-5.298496693699224,0.30649630460010613,-3.8972484441243935,-1.0947519449747247,2.575000762939453,25.89926675488954,-7.203600148289539,1.401248249574833,7,1.1649999618530273,2.1649999618530273,2.702500343322754,4.207500457763672,2.02499961853027,0,0.11487838464991351,1.1518149405259446,24.54999923706055,1.1225796686630332,27.47500038146973,-5.983603071766265,26.309999465942386,0.11487838464991351
3248,2012-07-31,24.559999465942386,25.190000534057614,24.44499969482422,25.190000534057614,3660564.0,-0.020343048866774516,1.365078019509434,-4.2000178019657985,32.673777623633086,31.56859608383246,2.0924134115636086,3.1082753903111744,3.489230798280726,6.330266015304151,10.513947623254744,0.7450008392333949,-0.9068897729249983,-2.7417504310607868,-5.6346482855568105,0.15114742343523702,-4.1881993583088,-1.295301503812773,2.5985009384155227,11.22300278664987,-23.5232114001126,1.4464489272480128,7,1.6750001907348597,2.6750001907348597,3.2125005722045863,4.717500686645504,2.5550003051757777,1,0.11563518788044536,3.5833434882352346,25.06999969482422,1.1518149405259446,24.54999923706055,1.1225796686630332,27.47500038146973,0.11563518788044536
3249,2012-08-01,24.649999618530273,24.78000068664551,24.399999618530273,24.559999465942386,1891417.0,0.0036645014065530557,1.1714204749811754,-0.14285714285713882,34.47917891872474,30.802257153291215,1.6613578357002154,2.742652500356389,3.309254134779451,6.134286638901077,10.67499813577522,0.3800010681152379,-1.1899937528406994,-2.387500286102295,-5.232747128092278,0.4577465558876881,-3.8101237070972864,-0.9648768651073034,2.0901107398986802,13.812934950911163,-22.22408346932778,1.422623420994991,8,1.5850000381469727,2.5850000381469727,3.122500419616699,4.627500534057617,3.770000457763672,2,0.10141987986566381,1.365078019509434,24.559999465942386,3.5833434882352346,25.06999969482422,1.1518149405259446,24.54999923706055,0.10141987986566381
3250,2012-08-02,24.07500076293945,25.364999771118164,23.899999618530273,24.60000038146973,3262603.0,-0.023326525942766185,-2.3485644780524595,-5.8333192048492055,29.948997912622062,30.86508916977401,1.7878975905823964,3.0743951690124085,3.771232732686002,6.600802860072289,11.082172827046827,1.4650001525878906,-1.3683531623993872,-2.707999134063723,-5.660536886282376,0.24453861815493028,-4.184268010173049,-1.2317302579543963,2.3052941559906017,9.2105883970938,-24.664278222847294,1.4762688761093257,8,1.697499275207523,3.0249986648559606,3.8237490653991735,5.202499389648441,5.170000076293949,3,0.1187953733071343,1.1714204749811754,24.649999618530273,1.365078019509434,24.559999465942386,3.5833434882352346,25.06999969482422,0.1187953733071343
3251,2012-08-03,25.35000038146973,25.415000915527344,24.0,24.0,2924738.0,0.05295948403428463,-1.0962970602820896,-2.5714311664625824,37.477235158296,32.47513306116879,0.2832330699972907,1.6617047750041145,2.385220943089532,5.206628278202082,12.128211479844195,1.4150009155273438,-1.6193079777388668,-1.2914995193481396,-4.2333735582806185,1.6503745195843393,-2.762436538814381,0.17943750011810167,0.6334472893963579,95.70953937884718,61.33266625652705,1.47093701946624,8,0.42249965667724254,1.74999904632568,2.548749446868893,3.9274997711181605,3.729999542236321,4,0.07593685239025372,-2.3485644780524595,24.07500076293945,1.1714204749811754,24.649999618530273,1.365078019509434,24.559999465942386,0.07593685239025372
3252,2012-08-06,26.07500076293945,26.28499984741211,25.29999923706055,25.46500015258789,2421654.0,0.028599620140427273,-1.0957405363288182,0.4518521762841713,44.30206597661109,34.99166624442722,-0.5076986274568078,0.8163142776454642,1.5572783858929569,4.355319774838115,12.560743694556095,0.985000610351559,-1.7884755532860304,-0.4634991645813038,-3.3284472854597595,2.401448956297152,-1.8959732250205334,0.9689748958579258,-2.175001144409176,91.19500778534038,52.88927009748926,1.4324740604392283,8,-0.3025007247924769,1.0249986648559606,1.9737491607666051,3.202499389648441,3.0699996948242223,0,0.06327898639510043,-1.0962970602820896,25.35000038146973,-2.3485644780524595,24.07500076293945,1.1714204749811754,24.649999618530273,0.06327898639510043
3253,2012-08-07,27.03499984741211,27.184999465942386,25.93000030517578,26.0,2825414.0,0.03681683821222026,-1.1361701713206065,1.6967193636340996,45.98313101443338,37.05700356354755,-1.4693692990514364,-0.2589540994015884,0.48870170262587465,3.2668458746632716,13.315852718551632,1.2549991607666051,-1.76344934083912,0.561249923706054,-2.1894761208151188,3.3119759682272267,-0.8141130985545324,1.9366129459666404,-3.087300224304201,95.43380135471102,59.39317233177575,1.375363022260587,8,-1.2624998092651367,0.06499958038330078,1.2437500953674316,2.2425003051757812,2.139999389648441,1,0.002219325551360063,-1.0957405363288182,26.07500076293945,-1.0962970602820896,25.35000038146973,-2.3485644780524595,24.07500076293945,0.002219325551360063
3254,2012-08-08,26.51499938964844,26.959999084472656,26.229999542236328,26.70000076293945,2194439.0,-0.019234342914688174,1.0709265141144195,-0.17874531455592177,43.01121418764323,36.883499279500214,-1.0250237281165084,0.15395169550719245,0.942134615662777,3.656039331317313,13.773986254751296,0.8050003051757812,-1.6184293846366593,0.11424951553345153,-2.544686316464105,2.773185347531008,-1.215218400465325,1.443717431532228,-2.4378077728271528,79.60425852616815,47.880193221921125,1.3294679159987774,8,-0.9724998474121129,0.5850000381469691,1.7637505531311,2.7625007629394496,1.9250011444091726,2,0.02262871564326585,-1.1361701713206065,27.03499984741211,-1.0957405363288182,26.07500076293945,-1.0962970602820896,25.35000038146973,0.02262871564326585
3255,2012-08-09,26.93000030517578,27.10000038146973,26.42499923706055,26.795000076293945,2003046.0,0.015651552897615995,1.8421077992426402,-0.7297255500340507,49.65517773592232,38.969629430135534,-1.7047338775526129,-0.33326702531935126,0.48351995124396296,3.116905184846914,14.005555252494034,0.6750011444091797,-1.4389357955492024,0.5642503738403306,-2.044510822141415,3.1730115698220764,-0.7401302241505441,1.8686309718312053,-2.7284963743896498,91.99374557222554,53.932889012386894,1.3043805979908736,8,-1.3875007629394531,0.1699991226196289,1.2562499046325684,2.3474998474121094,3.4149990081787074,3,0.05532862065477939,1.0709265141144195,26.51499938964844,-1.1361701713206065,27.03499984741211,-1.0957405363288182,26.07500076293945,0.05532862065477939
3256,2012-08-10,26.614999771118164,26.934999465942386,26.51499938964844,26.795000076293945,1262046.0,-0.011697011900778764,-1.210520503940211,-1.3333333333333333,52.22436609274063,41.083904957847395,-1.1912848729986791,-0.1346443869703542,0.7753316197029747,3.3224838868612636,14.482470606551065,0.4200000762939453,-1.344454946636482,0.3187498092651353,-2.1777803585842683,2.815279977114539,-0.9295152746595683,1.5670148931898389,-2.294156018925783,69.76129307091169,27.57994534048744,1.2482650839247023,8,-1.072500228881836,-0.05500030517578125,1.5462498664855957,2.6625003814697266,3.625,4,0.09881649786708757,1.8421077992426402,26.93000030517578,1.0709265141144195,26.51499938964844,-1.1361701713206065,27.03499984741211,0.09881649786708757
3257,2012-08-13,26.28000068664551,26.68000030517578,26.07999992370605,26.59000015258789,1197392.0,-0.012586852803064263,1.4489822927898441,1.7222163353536868,51.039703131512574,43.124563347611776,-0.7449349228416082,0.060094901854149896,1.0814814694129034,3.545321614190282,15.03647477103714,0.6000003814697301,-1.486421263325429,0.07475070953369567,-2.2732059471712667,2.422707366238658,-1.0992276188187837,1.248729037886175,-1.84459070590313,27.888495260501646,-17.470259034195816,1.1739783283524812,8,-0.7375011444091832,0.10499954223632457,1.8812489509582484,2.9974994659423793,3.465000152587887,0,0.10654486925045603,-1.210520503940211,26.614999771118164,1.8421077992426402,26.93000030517578,1.0709265141144195,26.51499938964844,0.10654486925045603
3258,2012-08-14,26.38999938964844,26.57500076293945,26.040000915527344,26.399999618530273,1343976.0,0.004185643079485324,1.9722005880950877,0.0322588584191018,50.383141377460085,44.89167028747126,-0.634805883516858,-0.12980460812071115,0.9242965390935183,3.3400667014289773,15.060531061432808,0.5349998474121058,-1.227717707478508,0.23124942779541513,-2.0599004824046183,2.5223993379954486,-0.9143255273046016,1.3768243828954319,-1.844605829498061,33.0187406094524,-14.780351713374593,1.1455749551000174,8,-0.8474998474121129,-0.004999160766605115,1.821250438690182,2.8875007629394496,3.610000610351559,1,0.10439564728432282,1.4489822927898441,26.28000068664551,-1.210520503940211,26.614999771118164,1.8421077992426402,26.93000030517578,0.10439564728432282
3259,2012-08-15,26.34000015258789,26.459999084472656,25.940000534057614,26.28499984741211,903889.0,-0.0018946282007177295,2.5254357833755994,-5.499904634753051,43.91420714115504,46.443360201752704,-0.35746040717572214,-0.21694212945923752,0.898314654352756,3.2865264022413,15.121968120057645,0.5199985504150426,-1.012809419884242,0.2612502098083489,-1.8744856080218106,2.3969860276385084,-0.8066176991067309,1.3291181187234287,-1.6890223562058289,34.482730271271144,-10.406057933648462,1.0678679089150798,8,-0.7475004196166992,-0.24000072479248047,1.956249713897705,2.9375,3.5149993896484375,2,0.10763094411729246,1.9722005880950877,26.38999938964844,1.4489822927898441,26.28000068664551,-1.210520503940211,26.614999771118164,0.10763094411729246
3260,2012-08-16,27.04999923706055,27.149999618530273,26.34499931335449,26.545000076293945,1909045.0,0.026955166300669298,1.2836890561464078,9.181751976695862,67.5808799346297,49.78820962134534,-0.671714632359258,-1.0671055891942558,0.16737501498501928,2.4806158726876966,15.605343647725462,0.8099994659423828,-0.7142741776382238,1.0254993438720739,-0.9385348578804766,2.9895335456246244,0.04348224299580039,2.0075164447483473,-2.2976605738960743,91.73549941045574,40.794042451507224,0.9820171008762748,8,-0.807499885559082,-0.9499998092651403,1.456250667572018,2.22750091552734,3.2400016784667933,3,0.05138637102409427,2.5254357833755994,26.34000015258789,1.9722005880950877,26.38999938964844,1.4489822927898441,26.28000068664551,0.05138637102409427
3261,2012-08-17,27.524999618530273,27.56999969482422,26.739999771118164,26.75,2179728.0,0.017560088534824603,-1.0880499221465947,1.5346552603251833,67.37438827804812,52.35180098817167,-0.9004365190946793,-1.5822754732986795,-0.3138067725916329,1.9040677116568787,15.494072468557253,0.8299999237060547,-0.4137360924393576,1.4744997024536133,-0.5568024326872063,3.505801837594433,0.4588486348832035,2.490150770024023,-2.675354523254679,97.23925770165542,41.348470833217874,1.0156510675704096,8,-0.7749996185302734,-1.4250001907348633,0.8937501907348633,1.7525005340576172,1.9349994659423828,4,0.10245230640896152,1.2836890561464078,27.04999923706055,2.5254357833755994,26.34000015258789,1.9722005880950877,26.38999938964844,0.10245230640896152
3262,2012-08-20,27.78000068664551,27.899999618530273,27.274999618530273,27.489999771118164,1594123.0,0.00926434411078314,1.358495998157425,0.37419491389855325,73.6417208155949,55.42497763274517,-0.9925236129275419,-1.8016659292373767,-0.5529719569195386,1.5657741472629887,14.597855819946693,0.625,0.02565698215872203,1.6482507705688505,-0.525642946119941,3.822144487257642,0.561303912224453,2.735197628913248,-2.767134315396998,93.87760265627635,31.000848205360754,1.086946858344396,8,-0.860000610351566,-1.6800012588501012,0.6387491226196254,1.4974994659423793,1.8149986267089773,0,0.08855288062160604,-1.0880499221465947,27.524999618530273,1.2836890561464078,27.04999923706055,2.5254357833755994,26.34000015258789,0.08855288062160604
3263,2012-08-21,28.71999931335449,28.78499984741211,27.84499931335449,27.989999771118164,2578327.0,0.03383724274567257,1.1860462021610771,2.517231853936975,76.56659140188702,59.15335287877226,-1.8644344218131614,-2.669007718902499,-1.4686255873207337,0.5623520639163857,13.907835313866443,1.004999160766598,0.35094255698160737,2.4552494049072244,-0.006573746654428447,4.917072556468877,1.224337829126398,3.686160980688051,-3.4761622823234326,97.7152706592052,27.44950335189094,1.2309115757808273,8,-1.3574991226196254,-2.3774995803832972,-0.3012495040893519,0.557500839233402,-0.17499923706054332,1,0.03568946902454462,1.358495998157425,27.78000068664551,-1.0880499221465947,27.524999618530273,1.2836890561464078,27.04999923706055,0.03568946902454462
3264,2012-08-22,28.065000534057614,28.399999618530273,27.934999465942386,28.375,1650134.0,-0.02280636472690678,1.5833434882353055,-0.42465706895200966,75.77520578552867,62.05557821761741,-1.0800217952686708,-1.9771571316072958,-0.773179732616871,1.1431676821147114,13.832054108086862,0.7849998474121023,0.5343251465755898,1.7125005722045863,-0.8778692935029255,4.302870437912098,0.4173156393508286,3.007685505058344,-2.4670472213884516,70.4918378785284,-7.187305647512602,1.2951849328537566,8,-0.7025003433227504,-1.7225008010864222,0.29749917984009144,1.212499618530277,0.6949996948242259,2,0.06894706677786133,1.1860462021610771,28.71999931335449,1.358495998157425,27.78000068664551,-1.0880499221465947,27.524999618530273,0.06894706677786133
3265,2012-08-23,27.670000076293945,28.440000534057614,27.36000061035156,28.35000038146973,1767349.0,-0.01407448602341288,1.5116259470201232,2.1935531505146635,66.90962666552487,63.687273836815656,-0.6358834189286817,-1.6514704934720896,-0.34438956452975944,1.4638090399273835,14.100274125725667,1.0799999237060547,0.6254751933126208,1.3077501296997056,-1.3018061669671397,3.917306426366551,0.002971981366282961,2.6125282780331283,-1.7533421101504878,45.47678584253042,-28.68560203940207,1.3047781483334229,8,-0.30749988555908203,-1.327500343322754,0.4224996566772461,1.5074996948242188,-0.33500099182128906,3,0.07896637007292107,1.5833434882353055,28.065000534057614,1.1860462021610771,28.71999931335449,1.358495998157425,27.78000068664551,0.07896637007292107
3266,2012-08-24,27.56999969482422,27.73500061035156,26.88500022888184,27.68000030517578,1636239.0,-0.003614036183375413,6.727233319461969,0.16176553085976422,61.98877065122764,64.90383689456178,-0.43155252356940466,-1.3846082499180028,-0.23395377123155825,1.5002489829757195,12.94746761877143,0.8500003814697195,0.8058549446870309,1.0567497253417955,-1.4590889856167948,3.5725884363003857,-0.20116963013749967,2.3146690808210906,-1.3665075405538971,36.052610709061895,-34.46999038509617,1.2579193554792945,8,-0.20749950408935547,-1.2274999618530273,0.4350004196166992,1.205000877380371,0.6750011444091797,4,0.0986580069209706,1.5116259470201232,27.670000076293945,1.5833434882353055,28.065000534057614,1.1860462021610771,28.71999931335449,0.0986580069209706
3267,2012-08-27,27.95000076293945,27.95000076293945,27.399999618530273,27.5,1167780.0,0.013783136464327495,1.4444453863434297,-4.0908933277846815,58.09019551761169,65.76017624346751,-0.6143583340196059,-1.6208878080344498,-0.585026310409642,1.0784502889210437,11.802023110645267,0.5500011444091761,0.8777837933311119,1.2927507400512646,-1.2048869721830258,3.790388452285555,0.043931883934121174,2.541569596168408,-1.4883578393549506,56.05267094113593,-10.851261630727905,1.2488188561171447,8,-0.5875005722045863,-1.6075010299682582,0.1624989509582555,0.6649990081787145,-0.050001144409176135,0,0.05402498319554261,6.727233319461969,27.56999969482422,1.5116259470201232,27.670000076293945,1.5833434882353055,28.065000534057614,0.05402498319554261
3268,2012-08-28,27.399999618530273,27.81999969482422,27.1200008392334,27.68000030517578,1239457.0,-0.019678036829911427,1.4999982970085253,-0.6222226931717084,57.78364390519016,67.30122477280474,0.10502213810497807,-0.8929961940035156,-0.0389711134571229,1.5823127169028268,10.49952044694134,0.8299999237060511,0.9333585696813316,0.6007495880126967,-1.7108394845729862,2.9123386605983796,-0.5550449482801447,1.7565441243055382,-0.7060210025630127,33.11892531044998,-30.849240741171464,1.155794536292842,8,0.16499996185302734,-1.057499885559082,0.14000034332275746,1.1625003814697266,0.399999618530277,1,0.080109479028597,1.4444453863434297,27.95000076293945,6.727233319461969,27.56999969482422,1.5116259470201232,27.670000076293945,0.080109479028597
3269,2012-08-29,27.149999618530273,27.524999618530273,26.88999938964844,27.44499969482422,1276083.0,-0.00912408771826878,1.7912102653101276,1.0535691173765847,51.9927479268808,65.5692101052771,0.5386482844394465,-0.4702070927564712,0.19329688630188713,1.8054881598921924,9.00691123060615,0.6350002288818324,1.0315235092940185,0.22574958801269673,-1.855373951274224,2.3068731272996175,-0.8148121816307636,1.266311357656157,1.635000228881836,17.04175804766025,-41.58932141703943,1.0405617696434608,8,0.6125001907348633,-0.807499885559082,0.39000034332275746,1.260000228881836,0.5349998474121129,2,0.051381233052083086,1.4999982970085253,27.399999618530273,1.4444453863434297,27.95000076293945,6.727233319461969,27.56999969482422,0.051381233052083086
3270,2012-08-30,26.934999465942386,27.34000015258789,26.76499938964844,27.05500030517578,1342788.0,-0.007918974423894554,-1.4999979267994576,0.406782400672409,52.95202770231279,63.96672559686205,0.8220696230392903,-0.03157594575511169,0.3910860896167172,1.9846366629341823,8.030726397918828,0.5750007629394496,1.1353350035230214,-0.13225049972533753,-1.724701220432653,1.460200220981978,-0.9284758600789971,0.663974860628322,1.8121003723144504,14.345981373997724,-41.105987983208756,0.7962253603536581,8,0.8400001525878871,-0.592499732971195,0.6050004959106445,1.475000381469723,1.5550003051757777,3,0.06775573785501843,1.7912102653101276,27.149999618530273,1.4999982970085253,27.399999618530273,1.4444453863434297,27.95000076293945,0.06775573785501843
3271,2012-08-31,27.274999618530273,27.70000076293945,26.790000915527344,26.85000038146973,2255316.0,0.012622987166485578,-2.339460201024709,-3.54163554001438,59.170498357746226,62.358811990434425,0.4949241809829523,-0.23185278654460717,0.04327380237998213,1.607364205289329,7.190369069297911,0.9099998474121058,1.3393067900091786,0.11149969100952006,-1.261507331293089,1.484506713312129,-0.5750038201417844,0.7980032021608245,1.392816201782228,43.03794412199287,-15.243781150238071,0.6865035111513036,8,0.5,-0.932499885559082,0.26500034332275746,1.135000228881836,0.3350009918212855,4,0.0021997971322287313,-1.4999979267994576,26.934999465942386,1.7912102653101276,27.149999618530273,1.4999982970085253,27.399999618530273,0.0021997971322287313
3272,2012-09-03,27.72500038146973,27.80500030517578,27.059999465942386,27.20000076293945,1209554.0,0.016498653317440715,1.1751866279442003,1.2352954376139071,61.57849689050965,60.693468155836946,0.04056724099769937,-0.5817271006266616,-0.37852274157966903,1.1344645106576543,7.240772109301457,0.7450008392333949,1.2851795004606394,0.47900047302246307,-0.8146098756221178,1.772610821667044,-0.16780470129982916,1.1258056473447553,0.8667027816162083,90.9953283531363,28.298647069100497,0.6468051743222909,9,-0.12250041961670277,-1.3825006484985387,-0.990000724792484,-0.11500072479248402,-0.735000610351566,0,0.018755651960647546,-2.339460201024709,27.274999618530273,-1.4999979267994576,26.934999465942386,1.7912102653101276,27.149999618530273,0.018755651960647546
3273,2012-09-04,27.09499931335449,27.934999465942386,27.09000015258789,27.92499923706055,1510978.0,-0.022723212243355273,-1.0119073299107035,-1.5809533843655348,55.94955704141964,58.49061829538038,0.4646881817466024,0.05586360629098763,0.27052551928062485,1.7314435688702545,7.674299448189065,0.8449993133544957,1.1820951150067245,-0.15400056838989684,-1.44582766242846,1.1378265256486664,-0.7999141154091767,0.491912978629383,1.4236356987939516,28.205119845064008,-36.488199120651345,0.6459135470192816,9,0.5075006484985387,-0.7524995803832972,-0.35999965667724254,0.5150003433227575,-0.654998779296875,1,0.029710290665297068,1.1751866279442003,27.72500038146973,-2.339460201024709,27.274999618530273,-1.4999979267994576,26.934999465942386,0.029710290665297068
3274,2012-09-05,27.114999771118164,27.28499984741211,26.6200008392334,27.01499938964844,1788404.0,0.0007381604823963883,2.022719095571055,-0.12048239838771044,50.574716908202106,56.675628322344515,0.3305158276483695,0.08761024879735047,0.2524665411727831,1.6470662047328837,7.9242229499602095,0.6649990081787109,1.006462161177204,-0.16400012969970845,-1.4111510873965898,1.0831508279971729,-0.7875756085481491,0.4595753491487322,1.3334898161302746,37.642543636991185,-22.653985433046977,0.6235754788484412,9,0.17000102996826172,-0.7725000381469727,-0.38000011444091797,0.49499988555908203,-0.225000381469723,2,0.02526275020190183,-1.0119073299107035,27.09499931335449,1.1751866279442003,27.72500038146973,-2.339460201024709,27.274999618530273,0.02526275020190183
3275,2012-09-06,28.420000076293945,28.44499969482422,27.20000076293945,27.20000076293945,2817125.0,0.04812835390711734,-1.0409830042633896,12.199946594442476,56.90053852782786,56.110269197522314,-0.9576120517154898,-1.159487047671174,-1.0368387465885434,0.29755735161901953,8.472138009828937,1.3299999237060547,0.7262704336548609,1.066500186920166,-0.2678363835290902,2.4008367573694223,0.39933190169553967,1.7336684721447924,-1.7999992370605469,98.63015702975989,41.23007496075132,0.6671682852246281,9,-0.8874998092651367,-2.077500343322754,-1.6850004196166992,-0.8100004196166992,-1.8500003814697266,3,-0.025862090372218094,2.022719095571055,27.114999771118164,-1.0119073299107035,27.09499931335449,1.1751866279442003,27.72500038146973,-0.025862090372218094
3276,2012-09-07,29.2450008392334,29.76499938964844,28.625,28.65500068664551,3391374.0,0.029028879687710285,-2.5076821953824773,0.4836069546347773,60.38270231806932,56.36499217535094,-1.6986593925487483,-1.8734025490252186,-1.895552093650501,-0.5512401582889055,9.406671845365283,1.3449993133544957,0.5073513365401823,1.7600008964538567,0.22832104581005197,3.2916807470976615,0.9941609711319543,2.525840821775759,-2.625,83.46585723079527,29.412579673153907,0.7658399253219017,9,-1.0525007247924805,-2.3625011444091797,-2.808751106262207,-1.7700014114379883,-2.75,4,-0.025816414650341457,-1.0409830042633896,28.420000076293945,2.022719095571055,27.114999771118164,-1.0119073299107035,27.09499931335449,-0.025816414650341457
3277,2012-09-10,29.07999992370605,29.5049991607666,28.7549991607666,29.145000457763672,1767267.0,-0.00564202122729951,-1.0978960538004146,-0.11017036821518142,52.86624397272373,55.8186144050769,-1.5159273859691957,-1.5682839396542256,-1.7823503551243078,-0.41299344738466104,10.678703335847667,0.75,0.4128235975886838,1.4550000190734842,-0.12405412676788785,3.0340541649148562,0.6654729461528,2.2445270919941684,-2.3341991424560504,78.21940280856438,28.462648722869133,0.7895270729206854,9,-0.8874998092651332,-1.5475006103515554,-2.6437501907348597,-1.605000495910641,-2.2549991607666016,0,-0.05055018284770174,-2.5076821953824773,29.2450008392334,-1.0409830042633896,28.420000076293945,2.022719095571055,27.114999771118164,-0.05055018284770174
3278,2012-09-11,29.145000457763672,29.145000457763672,28.01000022888184,28.875,2930633.0,0.0022352315759337493,7.407394848754548,-4.153819067460673,59.49031963295829,56.6516779279744,-1.461009389871208,-1.492842876670398,-1.9080057705318332,-0.4925067884166907,11.66340749319048,1.1350002288818324,0.3794046337357315,1.382250499725341,-0.22361905281009342,2.9881200522607756,0.5793157234576221,2.18518527599306,-2.278431732177733,80.28619339735631,31.78280114140035,0.8029347762677176,9,-0.9525003433227539,-1.2975006103515625,-2.7087507247924805,-1.6700010299682617,-1.75,1,-0.07394066401777866,-1.0978960538004146,29.07999992370605,-2.5076821953824773,29.2450008392334,-1.0409830042633896,28.420000076293945,-0.07394066401777866
3279,2012-09-12,29.17499923706055,29.63999938964844,28.989999771118164,29.489999771118164,2226926.0,0.001029294178270801,1.1138206843507286,-1.1666666666666534,64.1314303091477,57.89383377317827,-1.3114692054163974,-1.3697905592259048,-2.002462832818825,-0.5527987437131934,12.730615016308441,0.649999618530277,0.35598260921154434,1.270499324798589,-0.30682358180804314,2.847822231405221,0.4818378714952729,2.059160778101905,-2.1924932849121106,76.99803241825173,26.9505255606133,0.7886614533033167,9,-0.9824991226196325,-1.322499275207523,-2.738749504089359,-1.6999998092651403,-1.0599994659423864,2,-0.09374460238301263,7.407394848754548,29.145000457763672,-1.0978960538004146,29.07999992370605,-2.5076821953824773,29.2450008392334,-0.09374460238301263
3280,2012-09-13,28.440000534057614,29.21999931335449,28.440000534057614,29.149999618530273,2104740.0,-0.02519275825958822,-1.1971824932033608,2.2539615261185584,57.298658872572204,57.68585160815894,-0.38055477076773414,-0.5537058867588946,-1.3169689995976448,0.1284840190173746,13.358652388707895,0.779998779296875,0.36060591920454144,0.46600055694579723,-1.0748628512117548,2.0068639651033493,-0.3044311471329806,1.236432261024575,-1.3461948444091725,24.50145360684649,-26.187904759306953,0.7704317040787768,9,-0.24750041961669567,-0.5875005722045863,-2.1187510490417445,-0.9650011062622035,-0.8250007629394496,3,-0.054500742450866224,1.1138206843507286,29.17499923706055,7.407394848754548,29.145000457763672,-1.0978960538004146,29.07999992370605,-0.054500742450866224
3281,2012-09-14,30.34499931335449,30.34499931335449,29.295000076293945,29.32500076293945,4190570.0,0.06698307818298366,1.0588249593752794,-1.43661952912605,65.99864892998664,58.176979612545274,-2.0163146513170638,-2.3574739430942877,-3.2186027076377,-1.8166647936342493,13.908953380967393,1.904998779296875,0.4811820682273549,2.229999351501462,0.3775385801937361,4.082460122809188,1.303768965847599,3.156229737155325,-3.1443458757060476,100.0,47.924067910152374,0.9262303856538627,9,-1.8624992370605433,-2.2024993896484375,-4.0237498283386195,-3.0849990844726527,-3.02499961853027,4,-0.12440269250126279,-1.1971824932033608,28.440000534057614,1.1138206843507286,29.17499923706055,7.407394848754548,29.145000457763672,-0.12440269250126279
3282,2012-09-17,30.239999771118164,30.559999465942386,29.815000534057614,30.0,1811706.0,-0.003460192605445722,-1.4426246423713658,0.23529422764425278,70.17045300607853,59.757079164174044,-1.6953268819698941,-2.1699841764690717,-3.109938108610379,-1.760178336830915,14.238641714811711,0.7449989318847727,0.6267983341027907,2.001999855041504,-0.07042418808789463,4.0744238981709024,0.9657878334768029,3.038211876606205,-2.8506855809273617,87.45098860527133,31.614871731167725,1.0362120215646995,9,-1.6499996185302734,-1.989999771118164,-4.188750267028809,-3.140000343322754,-3.5,0,-0.12384255820866663,1.0588249593752794,30.34499931335449,-1.1971824932033608,28.440000534057614,1.1138206843507286,29.17499923706055,-0.12384255820866663
3283,2012-09-18,29.7450008392334,30.13500022888184,29.25,29.98500061035156,2533440.0,-0.016369012421671103,2.2777846458152746,-0.9999999999999852,67.81057841493953,61.67217488714486,-0.8771340717736571,-1.680413061887144,-2.6232368700153046,-1.3083613326279355,13.637604212512269,0.9899997711181641,0.7101380649961087,1.4557508468627915,-0.7152139484145863,3.6267156421401694,0.3702684492241026,2.5412332445014805,-2.1020318269824685,61.55664918262869,0.7797099585828136,1.0854823976386894,9,-0.8650007247924805,-1.4950008392333984,-3.7812509536743164,-2.6450014114379883,-2.8950004577636683,1,-0.09816775908247732,-1.4426246423713658,30.239999771118164,1.0588249593752794,30.34499931335449,-1.1971824932033608,28.440000534057614,-0.09816775908247732
3284,2012-09-19,30.0,30.149999618530273,29.4950008392334,29.8799991607666,2121822.0,0.008572840933669168,2.119041239594734,-0.500003973646782,70.9215086205661,63.23006045300467,-0.7597556157289809,-1.8793703895642224,-2.872297244772213,-1.6110865129987388,13.007983111838971,0.654998779296875,0.7577856910469869,1.6140000343322747,-0.683657138504806,3.9116572071693554,0.4651714479137361,2.7628286207508133,-2.123668551453754,73.58491754311773,6.648306039974912,1.1488285864185397,9,-0.7150001525878871,-1.75,-4.036250114440918,-2.90000057220459,-3.2000007629394496,2,-0.08683331807454431,2.2777846458152746,29.7450008392334,-1.4426246423713658,30.239999771118164,1.0588249593752794,30.34499931335449,-0.08683331807454431
3285,2012-09-20,29.854999542236328,29.934999465942386,29.364999771118164,29.75,1648944.0,-0.004833348592122366,3.3018943974203063,0.8749900659620122,68.0925682144726,64.0867122192717,-0.43560222459005615,-1.646709782044546,-2.7117983519520124,-1.5131438758143751,12.996594876307208,0.6350002288818359,0.9009182189849199,1.359749603271485,-1.001468997346393,3.7209682038893632,0.1791403029625478,2.5403589035804224,-1.7639746522983906,46.183189990929044,-22.794261906134842,1.1806093003089388,9,-0.5699996948242152,-1.4025001525878906,-4.008749961853027,-2.755000114440918,-2.559999465942383,3,-0.05828168808566081,2.119041239594734,30.0,2.2777846458152746,29.7450008392334,-1.4426246423713658,30.239999771118164,-0.05828168808566081
3286,2012-09-21,30.290000915527344,30.295000076293945,29.86000061035156,30.09000015258789,3913431.0,0.014570469936722397,3.1428701180745118,1.9047774750227067,68.02530299768723,65.77105211093432,-0.7898419537154027,-1.968408604517041,-3.138016212478238,-1.9917940747309544,13.622221324051731,0.4400005340576172,1.118729367208239,1.6587509155273423,-0.7897954115862547,4.107297242640939,0.43447775197054384,2.883024079084141,-2.0014580595090514,79.38941522996643,12.651919003233687,1.2242731635567978,9,-1.0050010681152308,-1.7000007629394531,-4.118751525878906,-3.1900014877319336,-3.47500038146973,4,-0.08831300969152212,3.3018943974203063,29.854999542236328,2.119041239594734,30.0,2.2777846458152746,29.7450008392334,-0.08831300969152212
3287,2012-09-24,29.459999084472656,30.1200008392334,29.21999931335449,30.03000068664551,2176678.0,-0.02740184238915655,1.3999979654999752,-2.8499971389879826,66.16541078915206,66.51272890606695,0.11145170165047347,-1.0745752310231538,-2.3117571073037553,-1.2244423786040102,13.82799170495686,1.0700016021728551,1.1850815253723894,0.7532491683959961,-1.699966576255104,3.206464913047096,-0.47335870392955215,1.9798570407215443,-0.9897396996604364,22.325544259328517,-47.25008302593418,1.2266078723255498,9,0.04000091552734375,-0.8699989318847656,-3.034999370574951,-2.359999656677246,-1.9549999237060547,0,-0.07264085051436264,3.1428701180745118,30.290000915527344,3.3018943974203063,29.854999542236328,2.119041239594734,30.0,-0.07264085051436264
3288,2012-09-25,29.59499931335449,29.78000068664551,29.11000061035156,29.5,1741655.0,0.004582492636701518,1.8817079923706257,-0.1666649935585264,66.6890944843484,66.7969138144226,0.0525196317570682,-1.092724596123606,-2.4238629139179473,-1.4005477774876987,14.321277885138256,0.6700000762939524,1.1630060967651836,0.7784994125366183,-1.6244487786468902,3.1814476037201267,-0.4229746830551342,1.9799735081283707,-0.9575607220518556,40.9281790365389,-31.336511875048195,1.2014740955917542,9,-0.09499931335448863,-1.004999160766598,-3.084999561309811,-2.4949998855590785,-2.404998779296875,1,-0.09646898491219191,1.3999979654999752,29.459999084472656,3.1428701180745118,30.290000915527344,3.3018943974203063,29.854999542236328,-0.09646898491219191
3289,2012-09-26,28.545000076293945,29.184999465942386,28.524999618530273,29.145000457763672,2993622.0,-0.03547894108538596,-1.062495343396575,-6.315839139077073,50.871080231997425,66.08273840991428,1.1217159419211171,0.07077162476468501,-1.3826858422068256,-0.3917898591756348,14.882494589537071,1.0699996948242152,1.1980424031647914,-0.34124984741210795,-2.6182029220817817,1.9357032272575658,-1.479726384746943,0.7972266899227272,2.014999389648441,1.1299690729425964,-64.99893335741386,1.1384765373348364,9,0.9974994659423828,0.04500007629394531,-1.692500114440918,-1.4450006484985352,-0.7549991607666016,2,-0.05937991558219957,1.8817079923706257,29.59499931335449,1.3999979654999752,29.459999084472656,3.1428701180745118,30.290000915527344,-0.05937991558219957
3290,2012-09-27,28.76000022888184,29.0,28.309999465942386,28.85000038146973,1455808.0,0.007531972394928976,2.5384698149380327,0.15000015894561836,46.30616365722922,63.89468449071901,1.0693331162674085,-0.0005204407250296583,-1.610478118301092,-0.6522294350466815,15.538824668439458,0.6900005340576136,1.1902972171536987,-0.21749973297118785,-2.3034667278385292,1.8684672618961535,-1.2604832304048585,0.8254837644624828,1.7592992401123055,22.67005665352186,-39.56118840818319,1.0429834974336716,9,0.6749992370605469,-0.17000007629394887,-1.9075002670288121,-1.6600008010864293,-0.9300003051757884,3,-0.06815024256686153,-1.062495343396575,28.545000076293945,1.8817079923706257,29.59499931335449,1.3999979654999752,29.459999084472656,-0.06815024256686153
3291,2012-09-28,27.334999084472656,29.07999992370605,27.334999084472656,29.07999992370605,4159564.0,-0.04954802270752923,1.000000000000004,19.388865341414785,38.8498332623613,60.41461563030598,2.2601424177787166,1.506442264573785,-0.1786625957972099,0.7188241614275697,16.125757648755123,1.7450008392333949,1.1172350415604022,-1.6455008506774895,-3.721306269955612,0.4303045686006328,-2.6834035603165525,-0.6075981410384266,3.095928384399418,0.0,-57.721685120533834,1.0379027096390618,9,1.4800004959106445,1.2550010681152344,-0.4824991226196289,-0.2349996566772461,0.3300018310546875,4,-0.001463289172064841,2.5384698149380327,28.76000022888184,-1.062495343396575,28.545000076293945,1.8817079923706257,29.59499931335449,-0.001463289172064841
3292,2012-10-01,28.2450008392334,28.30500030517578,27.290000915527344,27.34000015258789,2182065.0,0.03329071831861374,-1.0199009696171446,-0.5186247859015863,44.80969082692912,57.85896145386038,1.1593029187859258,0.6718407163236471,-1.0437329911093087,-0.22433424055360973,16.64707133696128,1.0149993896484375,1.1608867001895256,-0.7614991188049309,-2.78341891657114,1.2604206789612782,-1.7724590176880355,0.24946078007817363,2.000170926574711,38.35341411606633,-15.831835642513688,1.0109598988831046,10,0.5474996566772461,0.3449993133544922,-1.392500877380371,-1.1450014114379883,-0.045000076293948865,0,-0.050628439110876555,1.000000000000004,27.334999084472656,2.5384698149380327,28.76000022888184,-1.062495343396575,28.545000076293945,-0.050628439110876555
3293,2012-10-02,27.899999618530273,28.2549991607666,27.57500076293945,27.959999084472656,1556846.0,-0.012214594103460041,1.092303990469131,-0.06629770212084361,42.90484551329528,54.74599888638585,1.357861729289361,1.1386204116433127,-0.6538203261288587,0.09418900238557626,17.05663125109083,0.679998397827152,0.953403493924597,-1.1467503547668443,-3.0361593650122316,0.742658655478543,-2.091454859889538,-0.20204584964415062,2.108758479255375,32.18992979542532,-18.320256188683352,0.9447045051226937,10,0.8925008773803711,0.6900005340576172,-1.047499656677246,-0.8000001907348633,0.30000114440917613,1,-0.014157722694065011,-1.0199009696171446,28.2450008392334,1.000000000000004,27.334999084472656,2.5384698149380327,28.76000022888184,-0.014157722694065011
3294,2012-10-03,27.79999923706055,28.165000915527344,27.53000068664551,27.76499938964844,1377031.0,-0.003584243112437435,-1.514866069405192,-0.5833359824522364,46.16765883009465,52.309897843677184,1.243769301307644,1.3624226071255983,-0.5172040171355192,0.16710059657697585,18.096435857178616,0.6350002288818324,0.7049448082816561,-1.2810007095336893,-3.0435427003289917,0.4815412812616131,-2.1622717049313387,-0.39972971413603986,1.9912582861444328,28.491542129518887,-24.263102512880966,0.881270995397651,10,0.9925012588500941,0.7900009155273402,-0.8462495803833043,-0.6999998092651403,0.375,2,-0.02194239999077907,1.092303990469131,27.899999618530273,-1.0199009696171446,28.2450008392334,1.000000000000004,27.334999084472656,-0.02194239999077907
3295,2012-10-04,27.684999465942386,28.149999618530273,27.149999618530273,28.0049991607666,2002265.0,-0.004136682527849045,2.2786852440153087,-9.142888283378644,29.72562695314093,48.05437828317204,1.13828677904905,1.4962480688501536,-0.4037268923711004,0.2600555324101599,18.14621602925764,1.0,0.4878578388441639,-1.3592504501342724,-3.2083479823794043,0.4898470821108596,-2.2837992162568383,-0.4347016840117064,1.9061575286483858,27.72019496460064,-18.270954147931175,0.9245487661225656,10,0.9500007629394496,0.9050006866455043,-0.6324996948242223,-0.5850000381469762,0.7700004577636648,3,0.003792719942585787,-1.514866069405192,27.79999923706055,1.092303990469131,27.899999618530273,-1.0199009696171446,28.2450008392334,0.003792719942585787
3296,2012-10-05,28.489999771118164,28.625,27.665000915527344,27.7450008392334,1974550.0,0.029077129156750647,-1.12154779969651,-2.3281238824118704,37.94766828134366,44.91907356008222,0.05711074754297485,0.6659272638976503,-1.106631107583567,-0.5603768053369365,16.9736603894671,0.9599990844726562,0.22445241505084113,-0.5165000915527358,-2.379119015045692,1.3461188319402204,-1.4478095532992157,0.4148093701937441,0.85704148586656,90.84744447677238,48.03107855799851,0.9313094617464784,10,-0.024999618530273438,0.10000038146972656,-1.4312500953674316,-1.390000343322754,-0.3699989318847656,4,-0.023166017996293253,2.2786852440153087,27.684999465942386,-1.514866069405192,27.79999923706055,1.092303990469131,27.899999618530273,-0.023166017996293253
3297,2012-10-08,27.61000061035156,28.13500022888184,27.56999969482422,28.13500022888184,1389931.0,-0.030888001679056032,1.1523845508281376,-0.704698484871769,36.036635035558454,41.51324473243889,0.7231358885471195,1.5074382668534234,-0.14942025750804433,0.28614279482994576,15.770951543509119,0.9200000762939453,-0.038981124233600895,-1.3229992866516156,-3.2866785380315235,0.6406799647282924,-2.3048389123415696,-0.3411596609616616,1.5173364827877194,31.18649985452405,-8.876852224186756,0.9818396256899538,10,0.5574989318847692,0.9799995422363317,-0.5512509346008265,-0.5100011825561488,0.7899990081787145,0,0.001992042881562517,-1.12154779969651,28.489999771118164,2.2786852440153087,27.684999465942386,-1.514866069405192,27.79999923706055,0.001992042881562517
3298,2012-10-09,26.989999771118164,27.81999969482422,26.864999771118164,27.684999465942386,2734099.0,-0.022455661916970127,-1.0211645124048343,1.323809904414505,31.211003271540193,39.328791736832535,1.044609527594325,2.063511250571782,0.5586210920248007,0.8559452009220934,15.642227986953937,0.9549999237060547,-0.37391405396660815,-1.8352500915527337,-3.9782571187965985,0.30775693569113116,-2.9067536051746643,-0.763746577930803,1.9396035745602127,7.102271803647153,-27.534399924038834,1.0715035136219322,10,0.9825000762939453,1.6000003814697266,-0.017499923706054688,0.1099996566772461,0.875,1,0.044831456172004236,1.1523845508281376,27.61000061035156,-1.12154779969651,28.489999771118164,2.2786852440153087,27.684999465942386,0.044831456172004236
3299,2012-10-10,26.440000534057614,26.73500061035156,26.270000457763672,26.51000022888184,2324595.0,-0.020377889652637204,-1.2682942714390546,0.1007190295845094,29.708875136647848,37.48464856787905,1.4132296134663385,2.5277020180600935,1.1891835869820078,1.369522178588607,15.30134819489983,0.7199993133544922,-0.6743809282201063,-2.2484993934631383,-4.63298232997143,0.13598354304515325,-3.440740861717284,-1.0562579252089925,2.2418503826735368,7.218688294627361,-24.885152013494327,1.1922414682541458,10,1.2349996566772496,1.9749994277954137,0.5324993133544957,0.6599988937377965,1.2449989318847727,2,0.06656581669182504,-1.0211645124048343,26.989999771118164,1.1523845508281376,27.61000061035156,-1.12154779969651,28.489999771118164,0.06656581669182504
3300,2012-10-11,26.88999938964844,27.01499938964844,26.209999084472656,26.29999923706055,1859912.0,0.01701962354392461,-1.0909086405318673,-8.428610354222577,29.833927258329126,36.48288123409769,0.748822210107015,2.0613115310802,0.8451748229004572,0.8781627899181537,15.44034734072381,0.8050003051757848,-1.006986775252365,-1.7210004806518526,-4.236639217692105,0.7946382563883994,-2.978819849171977,-0.4631811121317284,1.4541924628272618,28.157351858696867,1.950762499608821,1.2578193685201258,10,0.5275001525878871,1.4949998855590785,-0.07624912261963246,0.2100000381469691,0.2849998474121094,3,0.04778727692745077,-1.2682942714390546,26.440000534057614,-1.0211645124048343,26.989999771118164,1.1523845508281376,27.61000061035156,0.04778727692745077
3301,2012-10-12,26.56999969482422,26.864999771118164,26.54999923706055,26.864999771118164,1232616.0,-0.011900323617984543,1.1355962887530875,-0.5,31.75505892790659,35.03236657865075,1.0604081739808606,2.1966187792430816,1.2285281338022571,1.1493319636856256,14.764668758412913,0.3400001525878906,-1.1431507461558539,-1.852250194549562,-4.386498894780207,0.6819985056810829,-3.119374544664886,-0.5851258444342378,1.4327213147709976,18.70131928997128,-7.665881557010742,1.267124350115323,10,0.8474998474121094,1.8149995803833008,0.36750030517578125,0.5299997329711914,1.9050006866455114,4,0.07094468387400954,-1.0909086405318673,26.88999938964844,-1.2682942714390546,26.440000534057614,-1.0211645124048343,26.989999771118164,0.07094468387400954
3302,2012-10-15,26.4950008392334,26.934999465942386,26.270000457763672,26.520000457763672,1184078.0,-0.002822689365910347,-1.7999935752518852,0.0847444476772379,30.279909456760024,33.62959590570239,0.9622554933964409,2.083487716183239,1.3439428214439815,1.175526466835045,13.997053684674926,0.6649990081787145,-1.2741550506028823,-1.7399991035461433,-4.262124425911029,0.7821262188187426,-3.001061764728586,-0.47893644236370037,1.2208846623422076,17.701965634566356,-6.5415030483842,1.2610626611824425,10,0.9224987030029297,1.889998435974121,1.04249906539917,0.6049985885620117,2.4799995422363317,0,0.06133232491141216,1.1355962887530875,26.56999969482422,-1.0909086405318673,26.88999938964844,-1.2682942714390546,26.440000534057614,0.06133232491141216
3303,2012-10-16,26.82500076293945,26.82500076293945,25.95000076293945,26.6200008392334,2407385.0,0.01245517694860343,7.536588542878439,-8.20012207217503,37.955189069238074,32.71709926560721,0.5182279837063994,1.6058447451210078,1.0280782698990087,0.7908806012695209,13.912155972878558,0.875,-1.2194836761537218,-1.2639991760253935,-3.755964227344169,1.227965875293382,-2.509981701684783,-0.018016650366003972,0.6499429118996858,82.15973035607415,52.720873516351844,1.245982525659388,10,0.462499618530277,1.4299993515014684,1.0374989509582555,0.2749986648559606,2.875,1,0.058713841968153435,-1.7999935752518852,26.4950008392334,1.1355962887530875,26.56999969482422,-1.0909086405318673,26.88999938964844,0.058713841968153435
3304,2012-10-17,27.395000457763672,27.68000030517578,27.03000068664551,27.03000068664551,2349225.0,0.021248823061049693,-2.561643978784049,1.7804873510174215,40.89393183271625,33.95802203000447,-0.12880784496162434,0.8755694559846106,0.49589256797188597,0.1939034520891596,13.417140675553451,0.8549995422363317,-1.2745785954976299,-0.5637495040893548,-2.9027726716171394,1.7752736634384298,-1.733261087853247,0.6057620796745375,-1.4449996948242223,83.52601602173279,51.0320357845174,1.1695115837638923,10,-0.10750007629394531,0.8599996566772461,0.6249995231628418,-0.2950010299682617,2.520000457763672,2,0.01715639005296299,7.536588542878439,26.82500076293945,-1.7999935752518852,26.4950008392334,1.1355962887530875,26.56999969482422,0.01715639005296299
3305,2012-10-18,28.114999771118164,28.40500068664551,27.524999618530273,27.55500030517578,2767550.0,0.026282142775086115,-1.8387092804690954,1.5342460742560178,55.74374669058109,35.93536407547529,-0.8732261827467056,0.019531324919906723,-0.19052542171119313,-0.5395003175158308,12.757163718426256,1.0100002288818395,-1.2680388752404284,0.2432497978210435,-1.9217668481933572,2.408266443835444,-0.8392585251861568,1.3257581208282438,-2.1649990081787145,88.1873350492996,49.45224082111572,1.082508323007201,10,-0.9374990463256836,0.1400003433227539,-0.0924997329711914,-1.015000343322754,1.885000228881836,3,-0.015294337850840223,-2.561643978784049,27.395000457763672,7.536588542878439,26.82500076293945,-1.7999935752518852,26.4950008392334,-0.015294337850840223
3306,2012-10-19,27.614999771118164,28.19499969482422,27.545000076293945,28.020000457763672,2442516.0,-0.01778410115847262,-1.3853193671103148,-0.7232162015796949,45.06268542844809,36.938258563574145,-0.5703791326399212,0.32554231470935946,0.3480931947866388,-0.04357376943779556,11.775506140211322,0.6499996185302734,-1.308261914548666,-0.1230001449584961,-1.965473460272456,1.7194731703554638,-1.044236802615476,0.7982365126984838,-1.5667990112304722,67.82073563836353,27.83785799440033,0.9212366576569798,10,-0.4374990463256836,0.6400003433227539,0.4075002670288086,-0.5150003433227539,2.1750011444091797,4,-0.01593338901700081,-1.8387092804690954,28.114999771118164,-2.561643978784049,27.395000457763672,7.536588542878439,26.82500076293945,-0.01593338901700081
3307,2012-10-22,27.31999969482422,27.670000076293945,27.10000038146973,27.5,1454898.0,-0.010682602887524872,1.1923045886366002,0.4444444444444444,45.41863917672395,38.516884775261225,-0.3585467748480795,0.47642529670513767,0.6898798671852937,0.2449573888261618,11.628536589433708,0.5699996948242152,-1.2237964471555465,-0.3110002517700181,-1.9720288353470465,1.3500283318070103,-1.1415145435585323,0.5195140400184961,-1.1775269378662152,55.8044388782148,14.222953910348387,0.8305142917885145,10,-0.14249897003173828,0.9350004196166992,0.9925003051757812,-0.19750022888183594,2.684999465942383,0,0.0422767459570772,-1.3853193671103148,27.614999771118164,-1.8387092804690954,28.114999771118164,-2.561643978784049,27.395000457763672,0.0422767459570772
3308,2012-10-23,26.739999771118164,27.47500038146973,26.34499931335449,27.38999938964844,2535085.0,-0.02122986567294638,1.7560947810856449,3.611102869495209,42.2173264108577,39.90671269461787,0.20368047197693784,0.8765080626094743,1.3073452459593682,0.8056294293245685,11.838748782657046,1.1300010681152415,-1.2757725716537642,-0.7482501983642571,-2.1724295535084153,0.6759291567799011,-1.4603398759363344,-0.036160520792179796,-0.5070258969726602,19.17476672030706,-23.06851059778464,0.7120896775720785,10,0.4375009536743164,1.3825006484985352,1.6800003051757812,0.48999977111816406,3.260000228881836,1,0.08358267125961572,1.1923045886366002,27.31999969482422,-1.3853193671103148,27.614999771118164,-1.8387092804690954,28.114999771118164,0.08358267125961572
3309,2012-10-24,26.85000038146973,27.209999084472656,26.524999618530273,27.01000022888184,2021718.0,0.004113710220385869,1.4464373297003035,0.24615375586509913,43.864808853017216,41.46569953847211,0.17651714230733617,0.6672201257011601,1.2384726353613438,0.6632521337538968,12.681548886921302,0.6849994659423828,-1.2431463169597734,-0.5534996032714794,-1.9131708498577318,0.806171643314773,-1.2333352265646056,0.1263360200216468,-0.5301454348242274,24.51459861448832,-18.757509958619835,0.6798356232931255,10,0.32750034332275035,1.272500038146969,1.7149996757507289,0.379999160766598,4.094999313354489,2,0.10614526409603409,1.7560947810856449,26.739999771118164,1.1923045886366002,27.31999969482422,-1.3853193671103148,27.614999771118164,0.10614526409603409
3310,2012-10-25,26.79999923706055,27.114999771118164,26.65500068664551,26.78499984741211,1665673.0,-0.0018622399887817664,-2.345475731387651,-0.09374627470617103,36.03304727294746,41.94103157680999,0.2373713259987582,0.5932713834149688,1.3069798376524098,0.7042078673091474,13.788275679721435,0.4599990844726527,-1.1104188649782785,-0.5055006980895946,-1.7292475815300818,0.7182461853508926,-1.1173741398098365,0.10637274363064719,-0.4549999237060618,24.594585399198014,-12.13660965034195,0.6118734417202428,10,0.37750148773193004,1.3225011825561488,1.9675006866455043,0.4300003051757777,3.880001068115231,3,0.11623140922180308,1.4464373297003035,26.85000038146973,1.7560947810856449,26.739999771118164,1.1923045886366002,27.31999969482422,0.11623140922180308
3311,2012-10-26,27.295000076293945,27.60000038146973,26.209999084472656,26.29999923706055,3647590.0,0.018470181094217386,-1.3659573501028404,66.33608850456187,47.21976532032187,43.823237783872415,-0.16089265723661583,0.10026069020248585,0.8213055393051647,0.2077383245910127,13.936022050553069,1.3900012969970739,-0.8904748337473727,-0.008499908447266336,-1.232174539794343,1.2151747228998104,-0.6203372241208029,0.6033374072262703,1.110000610351566,74.31508594167437,35.35894520900684,0.6118373156735379,10,-0.11749935150146484,0.8275003433227539,1.5737495422363281,-0.06500053405761719,3.385000228881836,4,0.09910239663473686,-2.345475731387651,26.79999923706055,1.4464373297003035,26.85000038146973,1.7560947810856449,26.739999771118164,0.09910239663473686
3312,2012-10-29,26.815000534057614,26.98500061035156,26.6299991607666,26.915000915527344,1937590.0,-0.017585621575184285,1.9583482345087961,-0.10050281118031627,48.41629584111517,44.98558298074764,0.4126689607121996,0.4929067899680639,1.297025574564902,0.6929635518339801,14.052727679766031,0.6650009155273438,-0.7061172016739405,-0.41699943542480966,-1.574357218146865,0.7403583472972457,-0.9956783267858356,0.16167945593621624,1.5461001205444411,43.525243529771394,0.5175039186921211,0.5786788913610273,10,0.4924993515014684,1.2200002670288121,2.1224994659423864,0.4149990081787145,3.5799999237060582,0,0.11094537841575636,-1.3659573501028404,27.295000076293945,-2.345475731387651,26.79999923706055,1.4464373297003035,26.85000038146973,0.11094537841575636
3313,2012-10-30,27.5049991607666,27.770000457763672,26.739999771118164,26.739999771118164,1866715.0,0.02573181476661257,-1.6928144011169841,-7.649964714184626,59.39981616718686,47.041792351244375,-0.1907918771678112,-0.2405338740036811,0.5803734494819182,0.010898747193280656,13.988381111139619,1.0300006866455078,-0.5023791758786231,0.292749214172364,-0.8295622808246677,1.4150607091693956,-0.2684065333261536,0.8539049616708816,0.8130794624328637,83.01275232610742,34.012381379340745,0.5611557474985166,10,-0.19749927520751953,0.3600015640258789,1.5400009155273438,-0.27499961853027344,3.1100006103515625,1,0.09089256776150068,1.9583482345087961,26.815000534057614,-1.3659573501028404,27.295000076293945,-2.345475731387651,26.79999923706055,0.09089256776150068
3314,2012-10-31,27.190000534057614,28.09499931335449,27.190000534057614,27.48500061035156,2230310.0,-0.011452413609170597,-5.135583357579284,-0.3856213224294405,52.712489277624854,46.70498597202702,0.10288935578677538,0.027849898990073285,0.8856245278225465,0.34357637616816206,13.99963850160775,0.904998779296875,-0.27427330397517835,0.008250522613522548,-1.0794278908789359,1.095928936105981,-0.5355886841327049,0.55208972935975,1.0859164983673146,51.989460508781306,0.3380227856655438,0.5438392067462291,10,0.012498855590823865,0.37749958038330433,1.8549995422363317,0.03999900817871449,3.8549995422363317,2,0.10334679701174121,-1.6928144011169841,27.5049991607666,1.9583482345087961,26.815000534057614,-1.3659573501028404,27.295000076293945,0.10334679701174121
3315,2012-11-01,27.790000915527344,27.96999931335449,26.934999465942386,27.0049991607666,1805562.0,0.022066949970015015,-1.2378347392709212,-2.6610222092910485,60.49915433181706,48.42014918351245,-0.612467788109047,-0.5943535137538873,0.29538167509858937,-0.23651356473169827,13.545861031600603,1.0349998474121023,-0.12978243729845218,0.6030008316040032,-0.49586159039024125,1.7018632535982476,0.05356962060688275,1.1524320426011236,0.4445977579385385,83.81971560777647,26.843645602838336,0.549431210997122,11,-0.6375017166137695,-0.2750005722045934,1.2762489318847656,-0.5600013732910156,3.375,3,0.11352999911324413,-5.135583357579284,27.190000534057614,-1.6928144011169841,27.5049991607666,1.9583482345087961,26.815000534057614,0.11352999911324413
3316,2012-11-02,27.82999992370605,28.0,27.5,28.0,2285080.0,0.001439330941380268,4.882350301248752,-0.21656012265318128,61.55843821277889,50.21346018751855,-0.691478085394408,-0.7234235852339381,0.26902997114836324,-0.2675040967636484,13.65862059679755,0.5,-0.04183914845322789,0.675999832153316,-0.2896719085142898,1.641671572820922,0.1931639618195149,1.1588357024871172,0.36410675797996817,81.91130634489542,19.142496619630812,0.4828358703338022,11,-0.6775007247924769,-0.3149995803833008,1.1824998855590856,-0.600000381469723,3.22500038146973,4,0.1024074879368595,-1.2378347392709212,27.790000915527344,-5.135583357579284,27.190000534057614,-1.6928144011169841,27.5049991607666,0.1024074879368595
3317,2012-11-05,27.665000915527344,27.95000076293945,27.57999992370605,27.60000038146973,1479088.0,-0.005928818132628133,-6.047537737733625,-0.38235591109512534,57.486636652257864,51.9100502143408,-0.5279094445338721,-0.5840366866387754,0.43378991406267886,-0.08749873896891813,13.682312115676387,0.37000083923339844,-0.14695546391814673,0.5082508087158217,-0.4631847208207489,1.4796863382523924,0.022533043947536413,0.993968573484107,0.4894236142144095,68.26579017750332,7.621403400749472,0.48571776476828454,11,-0.5125017166137695,-0.3775005340576172,1.037498950958252,-0.4350013732910156,4.125,0,0.1089824431546007,4.882350301248752,27.82999992370605,-1.2378347392709212,27.790000915527344,-5.135583357579284,27.190000534057614,0.1089824431546007
3318,2012-11-06,28.20000076293945,28.28000068664551,27.63500022888184,27.65999984741211,1755142.0,0.01933850821280214,-1.1864416642420978,8.307638134922199,57.21973763079454,53.39393118964939,-0.9320429832588708,-1.0790624678770548,-0.07750628915442803,-0.6176412986898505,13.176295003848407,0.6450004577636719,-0.11867604679878596,0.982750606536861,-0.09035353127188728,2.055854744345609,0.44619853763248685,1.519302675441235,-1.9900016784667933,94.05205568034798,34.802441242847365,0.536552068904374,11,-0.9550008773803675,-0.912500381469723,0.491249561309818,-0.9700012207031214,3.5049991607666016,1,0.07783686650494359,-6.047537737733625,27.665000915527344,4.882350301248752,27.82999992370605,-1.2378347392709212,27.790000915527344,0.07783686650494359
3319,2012-11-07,28.20000076293945,29.190000534057614,28.040000915527344,28.5,3052953.0,0.0,-2.7096825797242223,-0.5555532008081595,50.87539684067479,55.04308114161909,-0.8050684584431131,-0.991269985629522,-0.04525444688986724,-0.6180836790583442,12.474014856301249,1.1499996185302699,-0.06917311343100607,0.8947505950927699,-0.1984509868572779,1.9879521770428177,0.348149804117746,1.4413513860677938,-1.948601646423338,56.09759192062713,0.48740285636643677,0.5466007909750238,11,-0.5000009536743129,-0.630000114440918,0.491249561309818,-0.9700012207031214,3.484998703002937,2,0.08563826038446476,-1.1864416642420978,28.20000076293945,-6.047537737733625,27.665000915527344,4.882350301248752,27.82999992370605,0.08563826038446476
3320,2012-11-08,28.17499923706055,28.459999084472656,28.09499931335449,28.399999618530273,1458466.0,-0.0008865789078897901,1.1159449134504489,0.7500031789224517,56.392689192255155,56.062294905167235,-0.6308526261591823,-0.9118125895797498,0.019304522415229286,-0.5919978640274444,12.094841239822829,0.3649997711181676,0.060338515656084724,0.8054990768432653,-0.33496667043607786,1.9459648241226084,0.2352662032035937,1.3757319504829368,-1.806056063842778,39.94077063632094,-13.541382745949925,0.5702328736396711,11,-0.26499938964844105,-0.6049985885620188,0.5162510871887172,-0.9449996948242223,3.5200004577636683,3,0.10186338658204042,-2.7096825797242223,28.20000076293945,-1.1864416642420978,28.20000076293945,-6.047537737733625,27.665000915527344,0.10186338658204042
3321,2012-11-09,28.45499992370605,28.604999542236328,27.8799991607666,28.19499969482422,1830440.0,0.009937912838599017,1.5892895460165326,-1.1555546136565955,63.001148778881685,57.682834120474624,-0.814674901187697,-1.0997371170364438,-0.22803039766329292,-0.8664009716272432,11.585613107021533,0.7250003814697266,0.1857989228601653,0.9912497520446735,-0.1821028465183403,2.1646023506076872,0.4045734527631666,1.5779260513261804,-1.9732144560546843,54.347805483684475,1.1115117490353725,0.5866762992815077,11,-0.4899997711181605,-0.8849992752075195,0.15750026702881215,-1.225000381469723,3.660001754760753,4,0.09523813034923156,1.1159449134504489,28.17499923706055,-2.7096825797242223,28.20000076293945,-1.1864416642420978,28.20000076293945,0.09523813034923156
3322,2012-11-12,28.1200008392334,28.4950008392334,28.059999465942386,28.395000457763672,1305217.0,-0.011772942729603164,-1.2025254110432626,-1.0576899094010341,66.74759011993157,58.49925344855737,-0.30742311317050763,-0.6711661066414294,0.12190814299977504,-0.5123670355592935,10.798639764052675,0.4350013732910121,0.3726495756858732,0.5750006675720201,-0.5394735716753516,1.6894749068193917,0.017763547948334235,1.132237787195706,-1.5298867689257811,31.189743740708494,-25.266401920010175,0.5572371196236864,11,-0.05750083923339844,-0.5500001907348668,0.4074993133544922,-0.8900012969970703,4.019998550415046,0,0.10437408884595167,1.5892895460165326,28.45499992370605,1.1159449134504489,28.17499923706055,-2.7096825797242223,28.20000076293945,0.10437408884595167
3323,2012-11-13,28.399999618530273,28.459999084472656,27.78000068664551,27.899999618530273,1514631.0,0.009957282039132043,1.193546997766541,-1.8181843402992115,68.06527138165941,60.20511812678343,-0.49965951798973407,-0.8718185421189304,-0.1192796258780433,-0.772707086781999,9.545459329336529,0.6799983978271449,0.4549913712235494,0.7762495040893569,-0.346561327620563,1.8990603357992768,0.21484408823439693,1.3376549199443168,-1.705890089672657,43.97156021135045,-15.842346604666858,0.5614054158549606,11,-0.33749961853027344,-0.8299989700317418,-0.021249771118164062,-1.1700000762939453,3.885000228881836,1,0.11936624445534072,-1.2025254110432626,28.1200008392334,1.5892895460165326,28.45499992370605,1.1159449134504489,28.17499923706055,0.11936624445534072
3324,2012-11-14,27.864999771118164,28.45499992370605,27.79999923706055,28.28499984741211,1619407.0,-0.018838023049233987,-1.381815722762256,-0.8400001525878906,61.15184785296267,60.27763962913295,0.15774699906823741,-0.3160038185628551,0.44846991276410364,-0.22974184963412725,9.354477993059836,0.6550006866455007,0.561200264593289,0.2177496910095229,-0.9045763524108885,1.3400757344299343,-0.3434133307006846,0.7789127127197304,-1.0710546020525484,10.302933621863177,-51.73670150240595,0.561163021710206,11,0.48000049591064453,-0.29499912261963246,0.41625022888183594,-0.6350002288818359,4.635000228881836,2,0.13780729173262052,1.193546997766541,28.399999618530273,-1.2025254110432626,28.1200008392334,1.5892895460165326,28.45499992370605,0.13780729173262052
3325,2012-11-15,27.684999465942386,27.85000038146973,27.524999618530273,27.70000076293945,1694921.0,-0.006459727495219503,1.0634934090619859,0.035717367314391284,54.37219510401054,59.47916817260313,0.35904378817921057,-0.1790497728845999,0.6177330207132954,-0.04346050441692029,9.828011072478414,0.3400001525878906,0.540951416607605,0.05924940109253285,-1.0416177242449969,1.1601165264300626,-0.491184161576232,0.6096829637612977,-0.7952120822770894,14.814801732862007,-43.7854052616691,0.5504335626687651,11,0.672500610351559,-0.11499881744385476,0.36000061035155895,-0.45499992370605824,4.5399990081787,3,0.1444825745769196,-1.381815722762256,27.864999771118164,1.193546997766541,28.399999618530273,-1.2025254110432626,28.1200008392334,0.1444825745769196
3326,2012-11-16,27.17499923706055,27.7549991607666,27.17499923706055,27.649999618530273,1906915.0,-0.018421536525916493,-1.442102980681607,31.663954227605352,54.00889785310523,59.09275275047506,0.8564233112213948,0.3123088005795829,1.0842521179012188,0.44053934832875896,10.17212712862206,0.5799999237060511,0.5825696750801548,-0.42875080108642294,-1.5479559464576873,0.6904543442848414,-0.9883533737720533,0.13085177159920747,-0.19320332737956036,0.0,-58.00760307659593,0.5596025726856317,11,1.0075006484985316,0.3950014114379812,0.7262501716613734,0.0550003051757777,5.400001525878896,4,0.16632936834086132,1.0634934090619859,27.684999465942386,-1.381815722762256,27.864999771118164,1.193546997766541,28.399999618530273,0.16632936834086132
3327,2012-11-19,28.47500038146973,28.6299991607666,27.51000022888184,27.51000022888184,2127744.0,0.04783812993217218,-1.3212409425660778,-2.0315776370579623,59.50981873450755,59.34720620644317,-0.3538024117769183,-0.945186122863312,-0.23970123157146261,-0.8858309140126188,10.437498930898293,1.4549999237060511,0.5569389825417019,0.8135003089904806,-0.36184352172173107,1.9888441397026924,0.22582839363437301,1.4011722243465883,-1.4048762868136748,89.34716237633388,33.077278069186164,0.5876719153561064,11,-0.2925004959106481,-0.9049997329711985,-0.5737509727478063,-1.245000839233402,3.6050014495849645,0,0.12783147491600477,-1.442102980681607,27.17499923706055,1.0634934090619859,27.684999465942386,-1.381815722762256,27.864999771118164,0.12783147491600477
3328,2012-11-20,28.97500038146973,29.15500068664551,28.1200008392334,28.20000076293945,2094100.0,0.01755926227573923,-1.213904681472604,0.8031082859955246,66.88741626252063,61.126319475537144,-0.8183678443435731,-1.3377472774407586,-0.7604327176202013,-1.4137915454960712,10.20957810510327,1.034999847412113,0.5354458167655523,1.201750278472904,-0.02841155869916534,2.4319121156449732,0.5866693598868693,1.8168311970589386,-1.820081229237612,90.9090821517574,32.689210016915744,0.6150809185860354,11,-0.8100004196166992,-1.4049997329711985,-1.0737509727478063,-1.6950006484985387,4.52499961853027,1,0.10923206096669502,-1.3212409425660778,28.47500038146973,-1.442102980681607,27.17499923706055,1.0634934090619859,27.684999465942386,0.10923206096669502
3329,2012-11-21,29.70000076293945,29.94499969482422,28.75,28.96999931335449,2981929.0,0.025021583155297344,-1.0427343878634072,0.9419378179428595,67.65249446657354,62.377408950461415,-1.4619575542079595,-1.93762842129345,-1.49913455397569,-2.16425762427415,10.221269812185964,1.1949996948242188,0.5802694969115443,1.7842506408691357,0.3595054824683963,3.208995799269875,1.071878061668766,2.4966232200695053,-2.463678355434311,91.1552746788148,34.67931603514893,0.7123725792003691,11,-1.1400012969970668,-1.622501373291012,-1.9287505149841273,-1.7700014114379812,3.6049995422363317,2,0.08703700397537695,-1.213904681472604,28.97500038146973,-1.3212409425660778,28.47500038146973,-1.442102980681607,27.17499923706055,0.08703700397537695
3330,2012-11-22,29.915000915527344,30.01499938964844,29.54999923706055,29.7549991607666,1469883.0,0.007239062190738332,1.5833434882352744,0.2191800507405985,68.66607539438752,63.00684524107317,-1.5692003136211383,-2.0103675389818605,-1.7019255050152893,-2.391437110189905,10.254345453942557,0.4650001525878906,0.5993399928409247,1.8435007095336928,0.26010256063258197,3.4268988584348037,1.0518016350831374,2.6351997839842483,-2.5161578707830614,96.47892715674766,41.43498007645542,0.7916990744505559,11,-1.320001602172848,-1.8025016784667969,-2.1437506675720215,-1.6700010299682617,3.4899978637695312,3,0.08641146599901717,-1.0427343878634072,29.70000076293945,-1.213904681472604,28.97500038146973,-1.3212409425660778,28.47500038146973,0.08641146599901717
3331,2012-11-23,30.0,30.10000038146973,29.440000534057614,30.01499938964844,1419231.0,0.002841353229861898,6.135080520444366,-0.09374515717574669,71.20798030355432,63.50244415036459,-1.5779299132295925,-1.984047363258803,-1.8348891642050305,-2.4725172582211314,10.84906931782829,0.6599998474121165,0.6715006121985745,1.7932497978210442,0.03650227440240883,3.5499973212396796,0.9148760361117247,2.6716235595303637,-2.3918644476633837,96.13898163790411,41.00082711482622,0.8783737617093181,11,-1.3625001907348597,-1.8450002670288086,-2.283749580383301,-1.75,3.075000762939446,4,0.07416661580403616,1.5833434882352744,29.915000915527344,-1.0427343878634072,29.70000076293945,-1.213904681472604,28.97500038146973,0.07416661580403616
3332,2012-11-26,29.790000915527344,30.0,29.540000915527344,29.81999969482422,1588661.0,-0.006999969482421875,1.3589733557650925,1.9999999999995264,65.34749091616072,63.200468543086956,-1.236120505861816,-1.622950497204073,-1.672898820826859,-2.2590620630111573,11.475932798317407,0.45999908447265625,0.7185404825858868,1.4345006942749023,-0.32985117175610057,3.1988525603059053,0.5523247612594027,2.316676627290402,-1.9326788802774146,84.34345769634602,32.71787194174315,0.8821759330155011,11,-1.1525011062622035,-1.6350011825561523,-2.0737504959106445,-1.5400009155273438,2.3649978637695312,0,0.09348773957104806,6.135080520444366,30.0,1.5833434882352744,29.915000915527344,-1.0427343878634072,29.70000076293945,0.09348773957104806
3333,2012-11-27,30.0049991607666,30.229999542236328,29.7450008392334,30.020000457763672,2138745.0,0.007217127849338034,1.2298818319338785,0.5000635808748728,66.728441916711,63.82009010572566,-1.340472076555507,-1.7297363617522095,-1.9184396084979731,-2.472432495214804,12.75033711424595,0.4849987030029297,0.7197949559117447,1.5244989395141602,-0.33767001978344524,3.3866678988117656,0.5934144598653575,2.455583419162963,-1.9234092908946927,84.79726682011378,32.3437042382145,0.9310844796488025,11,-1.302499771118164,-1.7849998474121094,-2.2887487411499023,-1.7549991607666016,2.065000534057617,1,0.0691552317388926,1.3589733557650925,29.790000915527344,6.135080520444366,30.0,1.5833434882352744,29.915000915527344,0.0691552317388926
3334,2012-11-28,30.0,30.09499931335449,29.584999084472656,29.85000038146973,1753917.0,-0.00016661092839287406,2.0000168296336605,-9.999109980927926,66.97676333175542,65.22059768658622,-1.1183845233056182,-1.5846721328486097,-1.9528914447347674,-2.460149734921856,13.647596235538245,0.5100002288818324,0.7367620912726593,1.3789998054504409,-0.4971739684364245,3.2551735793373062,0.4409129185070064,2.3170866923938753,-1.66060096944436,70.88609734250485,16.15370491111895,0.9380868869434332,11,-1.2975006103515625,-1.7800006866455078,-2.34999942779541,-1.75,1.9099998474121094,2,0.1166666666666667,1.2298818319338785,30.0049991607666,1.3589733557650925,29.790000915527344,6.135080520444366,30.0,0.1166666666666667
3335,2012-11-29,30.94499969482422,30.95000076293945,30.170000076293945,30.20000076293945,2358208.0,0.03149998982747393,1.0662240613584446,4.966672176799094,70.6125972898576,67.06545317955869,-1.7347498828528138,-2.4044663207607435,-2.9225000383246993,-3.386788072754001,15.169180245698197,0.9500007629394496,0.7530540796301466,2.166249561309815,0.06698421852048853,4.265514904099142,1.1166168899151536,3.2158822327044767,-2.3787286028668966,99.66880348627932,43.03349618945509,1.0496326713946627,11,-1.7149991989135742,-2.364999771118164,-3.294999122619629,-2.6949996948242188,0.7749996185302699,3,0.07626436043385354,2.0000168296336605,30.0,1.2298818319338785,30.0049991607666,1.3589733557650925,29.790000915527344,0.07626436043385354
3336,2012-11-30,30.68000030517578,31.11000061035156,30.68000030517578,30.84499931335449,2099788.0,-0.008563560906829193,-4.212156241691381,-0.2214754962953802,71.44054770659527,68.39108973201289,-1.0284310365638802,-2.0184936982957993,-2.699719785635615,-3.1107695572847476,16.78444811502302,0.4300003051757777,0.845084258555719,1.75875015258789,-0.4532432945440874,3.9707435997198672,0.652753429021903,2.864746876153877,-1.7800070592809618,72.61144020643121,12.2304435541418,1.1059967235659884,11,-1.0649995803833008,-2.020000457763672,-3.0299997329711914,-2.4300003051757812,1.1649990081787074,4,0.08882002760806307,1.0662240613584446,30.94499969482422,2.0000168296336605,30.0,1.2298818319338785,30.0049991607666,0.08882002760806307
3337,2012-12-03,30.68000030517578,31.274999618530273,30.61000061035156,30.84499931335449,1398698.0,0.0,-3.360672140681693,1.0,70.03516697020012,68.74083981064395,-0.7629960813158903,-1.8772855346330708,-2.716051856199414,-3.101155461742028,18.534054735091008,0.6649990081787145,1.0105889482861308,1.6080001831054673,-0.6538981898672702,3.869898556078205,0.47705099661909856,2.738949369591836,-1.4264058809678843,64.79295116399018,2.2397622101600803,1.1309491864863688,12,-0.6675004959106445,-1.7275009155273438,-3.0299997329711914,-2.4250001907348633,0.6749992370605469,0,0.0780638994113576,-4.212156241691381,30.68000030517578,1.0662240613584446,30.94499969482422,2.0000168296336605,30.0,0.0780638994113576
3338,2012-12-04,30.395000457763672,30.59000015258789,30.104999542236328,30.46500015258789,2338905.0,-0.009289434308252909,2.031256705528932,0.42424312483383764,73.25369680501385,69.3631956260262,-0.28539927088512584,-1.4961169596763213,-2.4553846611206254,-2.7956467878323963,19.67596465444748,0.5750007629394531,1.2335628460536725,1.2132503509521477,-1.0832422153564636,3.509742917260759,0.06500406779784385,2.3614966341064516,-0.7775530985777479,47.92906019658099,-20.35630337010653,1.1482462831543057,12,-0.03750038146972656,-1.3875007629394531,-2.723750114440918,-2.140000343322754,1.2549991607666016,1,0.05790420447530065,-3.360672140681693,30.68000030517578,-4.212156241691381,30.68000030517578,1.0662240613584446,30.94499969482422,0.05790420447530065
3339,2012-12-05,30.614999771118164,30.989999771118164,30.45499992370605,30.649999618530273,1848445.0,0.007238009871399775,-2.014087533983046,0.5,76.733600269535,70.25958727882036,-0.40449334934116266,-1.6083762687354195,-2.6638121095877025,-3.003549425365499,20.053016368323924,0.5949993133544922,1.3485402249211127,1.3124997138977044,-1.0203180006559478,3.6453174284513565,0.1460908566208765,2.4789085711745322,-0.6991930052502582,43.589760309870776,-30.159719736742524,1.166408857276827,12,-0.25749969482421875,-1.510000228881836,-3.028749465942383,-2.359999656677246,1.2299995422363246,2,0.04752572054822246,2.031256705528932,30.395000457763672,-3.360672140681693,30.68000030517578,-4.212156241691381,30.68000030517578,0.04752572054822246
3340,2012-12-06,31.045000076293945,31.209999084472656,30.69499969482422,30.934999465942386,1983142.0,0.01404541265361825,1.34091362284664,-3.142888283378645,85.8333689489759,71.88463046164497,-0.7345973646269357,-1.910279955259842,-3.0839364799303794,-3.421943405208463,20.51636771481096,0.5949993133544922,1.4000967194839156,1.5989999771118164,-0.7940991279023457,3.9920990821259785,0.4024504246047371,2.7955495296188957,-0.9400005340576172,80.34192074885436,-2.6233358023581417,1.1965495525070804,12,-0.6374998092651367,-1.9400005340576172,-3.6600003242492676,-2.7899999618530273,0.10000038146972656,3,0.027862772394665836,-2.014087533983046,30.614999771118164,2.031256705528932,30.395000457763672,-3.360672140681693,30.68000030517578,0.027862772394665836
3341,2012-12-07,31.165000915527344,31.48500061035156,30.95000076293945,31.1200008392334,1541802.0,0.0038653837635205246,-1.779218334315855,0.4090893327784846,81.87207823934357,73.7206957197764,-0.7509326042104192,-1.915029051726684,-3.1465242692525948,-3.511479395264871,21.3989504790936,0.5349998474121094,1.4015512896828675,1.583500766754149,-0.8792133111650458,4.046214844673344,0.3521437277945516,2.8148578057137463,-0.8494013595581045,76.8116342648008,-5.125501746568403,1.2313570389595978,12,-0.6300010681152344,-1.835000991821289,-3.8312511444091797,-2.910000801086426,0.375,4,0.017808387021436944,1.34091362284664,31.045000076293945,-2.014087533983046,30.614999771118164,2.031256705528932,30.395000457763672,0.017808387021436944
3342,2012-12-10,31.05500030517578,31.25,30.649999618530273,31.11000061035156,1663143.0,-0.0035296199942275175,2.582101619258011,-1.2222269317169558,77.1540735878758,74.87909923879471,-0.4946377496256602,-1.6589255409103707,-3.0085416577457593,-3.35777224670327,22.14448818927123,0.6000003814697266,1.3783444018191844,1.3267501831054673,-1.119001208331099,3.7725015745420336,0.10387448738718419,2.5496258788237505,-0.505520538330078,68.84058171324021,-11.467539472835739,1.2228756957182834,12,-0.5200004577636719,-1.7250003814697266,-3.721250534057617,-2.8000001907348633,0.5399990081787074,0,0.02543870553583738,-1.779218334315855,31.165000915527344,1.34091362284664,31.045000076293945,-2.014087533983046,30.614999771118164,0.02543870553583738
3343,2012-12-11,31.790000915527344,32.02000045776367,30.98500061035156,31.19499969482422,2354427.0,0.023667705784213622,-1.0394097926908028,-10.818143986684012,77.21356960637058,76.0165221581964,-1.0614288243213252,-2.2418760533453757,-3.695320445254044,-4.042831710123956,23.572496118858517,1.034999847412113,1.3556320635364294,1.892250728607177,-0.6344502980438023,4.418951755258153,0.6289002152816892,3.155601241932665,-1.1400012969970703,85.30354864224859,6.104483762485785,1.2633505133254879,12,-0.7275009155273438,-2.1925010681152344,-4.570001125335693,-3.535000801086426,-0.3900012969970703,1,-0.013683591090384195,2.582101619258011,31.05500030517578,-1.779218334315855,31.165000915527344,1.34091362284664,31.045000076293945,-0.013683591090384195
3344,2012-12-12,31.70499992370605,32.025001525878906,31.665000915527344,31.93000030517578,1452889.0,-0.0026738279135996024,-1.3606721406817712,-0.3781511258142338,74.12399420700243,76.4066773712125,-0.7924767985484316,-1.954657788543944,-3.558867315607664,-3.9118686227857857,25.079027043533554,0.3600006103515625,1.4004578589553205,1.615249729156492,-0.8437544839539974,4.0742539422669815,0.3857476226012473,2.8447518357117367,-1.0550003051757777,76.72718848878523,-0.27427194302097746,1.2295021065552443,12,-0.639999389648434,-2.1049995422363246,-4.438749790191647,-3.449999809265133,-0.10499954223632102,2,-0.0017347517838867121,-1.0394097926908028,31.790000915527344,2.582101619258011,31.05500030517578,-1.779218334315855,31.165000915527344,-0.0017347517838867121
3345,2012-12-13,31.684999465942386,31.899999618530273,31.1200008392334,31.84000015258789,2059199.0,-0.0006308297685473363,4.672726263880316,0.6888907726867872,73.11385646162363,76.59260056621565,-0.7336160527507047,-1.7071487536405066,-3.4828789419151107,-3.8641574977998907,26.76097364133464,0.779998779296875,1.4246416638203598,1.3952492713928244,-0.8843549113129079,3.6748534540985567,0.25544718003995825,2.5350513627456905,-0.7599994659423857,75.2726117600714,0.6633365909862476,1.1398020913528668,12,-0.6199989318847692,-2.08499908447266,-4.04999923706055,-3.4299993515014684,-0.059999465942386365,3,0.005049703333089406,-1.3606721406817712,31.70499992370605,-1.0394097926908028,31.790000915527344,2.582101619258011,31.05500030517578,0.005049703333089406
3346,2012-12-14,31.69499969482422,31.71500015258789,31.11000061035156,31.57999992370605,1556570.0,0.00031561398296942045,6.806411124100212,-0.7419307204824124,77.64875106025346,77.43855435399934,-0.6531870439777059,-1.4347181637404063,-3.4615722381161973,-3.799403656163747,28.972213358945197,0.6049995422363317,1.4571809060046164,1.179249477386474,-0.6523652698288913,3.010864224601839,0.2634421037787895,2.0950568509941583,0.3300018310546875,75.99990012442832,2.513624207211862,0.9158073736076828,12,-0.6299991607666016,-2.094999313354492,-3.9549994468688965,-3.439999580383301,-0.14500045776366832,4,-0.01735287087415127,4.672726263880316,31.684999465942386,-1.3606721406817712,31.70499992370605,-1.0394097926908028,31.790000915527344,-0.01735287087415127
3347,2012-12-17,32.115001678466804,32.115001678466804,31.63500022888184,31.690000534057614,1473209.0,0.013251364180046687,1.2588242685898086,3.6956694807025476,78.90411689057535,78.06637880795063,-0.947910481537118,-1.6527769455485775,-3.8163720046882723,-4.149753284799424,30.39898703126576,0.4800014495849645,1.3929394719633486,1.417251396179207,-0.27892539674275696,3.1134281891011675,0.5691629997182268,2.2653397926401873,-1.005001068115245,100.0,26.790130372204345,0.8480883964609803,12,-0.8300008773803782,-2.470001220703125,-4.347501277923591,-3.860001564025886,-0.9750022888183629,0,-0.017904428861512445,6.806411124100212,31.69499969482422,4.672726263880316,31.684999465942386,-1.3606721406817712,31.70499992370605,-0.017904428861512445
3348,2012-12-18,32.139999389648445,32.46500015258789,32.02000045776367,32.25,1740182.0,0.0007783811264254759,-1.542866485013624,-0.2588242685898441,79.1552892775883,78.33545536440099,-0.7815360845827435,-1.5057013994811186,-3.7545451566045074,-4.096102906535286,31.45511516387709,0.44499969482421875,1.3469231943177071,1.2839991569519107,-0.3236915024036193,2.8916898163074407,0.4801538272741439,2.0878444866296775,-1.0299987792968857,76.01469573908084,2.4071624949509243,0.8038453296777656,12,-0.5824995040893626,-2.319999694824226,-4.323749065399177,-3.8849992752075266,-1.7399997711181712,1,-0.01695706554585341,1.2588242685898086,32.115001678466804,6.806411124100212,31.69499969482422,4.672726263880316,31.684999465942386,-0.01695706554585341
3349,2012-12-19,32.28499984741211,32.78499984741211,32.19499969482422,32.400001525878906,1977335.0,0.004511526462889881,-2.9999741378195597,1.0454640033292395,73.34492805248598,76.94785082034656,-0.7428539739643369,-1.5253142261137675,-3.791515170779494,-4.162250699148846,31.93779969431573,0.6450004577636648,1.3262686932482453,1.299749660491944,-0.3320896684342003,2.931588989418085,0.48382999602887367,2.1156693249550145,-1.1207992553710966,70.14924013473296,-0.15503730501663426,0.8159196644630708,12,-0.567500114440918,-2.3050003051757812,-4.468749523162842,-4.029999732971191,-1.914999008178711,2,-0.027412118106383554,-1.542866485013624,32.139999389648445,1.2588242685898086,32.115001678466804,6.806411124100212,31.69499969482422,-0.027412118106383554
3350,2012-12-20,32.5,32.69499969482422,32.0,32.09999847412109,1762994.0,0.006659444125880265,-1.3166715410144578,-3.4782233721432267,82.26945797548053,76.99200412436177,-0.8155179726793413,-1.6197695195819577,-3.9082662330987716,-4.287166351114983,32.26505632958296,0.6949996948242188,1.3241514308528046,1.3854998588561998,-0.2980862609466399,3.0690859786590394,0.5437067989547799,2.2272929187576196,-1.2385514526367203,82.98507598652675,12.436752779670755,0.8417930599014193,12,-0.7825002670288086,-2.520000457763672,-4.542499542236328,-4.244999885559082,-2.104999542236328,3,-0.027692295954777513,-2.9999741378195597,32.28499984741211,-1.542866485013624,32.139999389648445,1.2588242685898086,32.115001678466804,-0.027692295954777513
3351,2012-12-21,32.22499847412109,32.43000030517578,32.0,32.400001525878906,2164992.0,-0.008461585411658867,2.6595675605480165,-0.4375059604417503,74.95954208916875,76.74816729117211,-0.41833585043117694,-1.2327327547992404,-3.5258693503878717,-3.9431229979590725,32.78353427491301,0.5,1.2821350464509464,0.9992484092712317,-0.6682275042743555,2.6667243228168154,0.1655104524984381,1.8329863660440253,-0.8721368487548773,51.304212256459756,-19.147098849933776,0.8337379567727924,12,-0.3399982452392507,-2.2449989318847585,-4.261248111724846,-3.9699983596801687,-2.399997711181637,4,-0.018619038092520857,-1.3166715410144578,32.5,-2.9999741378195597,32.28499984741211,-1.542866485013624,32.139999389648445,-0.018619038092520857
3352,2012-12-27,32.575000762939446,32.740001678466804,32.044998168945305,32.130001068115234,836049.0,0.010861204201434882,-1.260153827068596,-2.542811055889646,84.49359410027066,77.55705890160544,-0.5923427618520414,-1.4370713449235453,-3.7597771583991957,-4.2329234759135055,33.426544366930145,0.6950035095214986,1.1623444923584714,1.2100007057189863,-0.4173026011580063,2.8373040125959825,0.3963490522804918,2.0236523591574844,-1.1362108442504812,73.24851907105938,-0.04956941149387717,0.8136516534384974,12,-0.6275005340576101,-2.4275007247924734,-4.698750495910637,-4.320000648498528,-2.3850002288818324,3,-0.031465894148037576,2.6595675605480165,32.22499847412109,-1.3166715410144578,32.5,-2.9999741378195597,32.28499984741211,-0.031465894148037576
3353,2012-12-28,32.080001831054695,32.735000610351555,32.0,32.669998168945305,917901.0,-0.015195669080318552,1.0416649006061325,-1.3258353764122854,71.32458564532959,77.24601350586403,-0.05797815796349681,-0.820726901098169,-3.1626805713444313,-3.695318395286648,33.853379475554945,0.7350006103515554,1.0968514590166834,0.611251640319832,-0.9122411986156678,2.1347444792553283,-0.15049477914791254,1.3729980597875802,-0.5604393166423414,10.191318038905965,-64.10256344001422,0.7617464194677481,12,-0.13250160217285867,-1.6275014877319407,-4.203751564025886,-3.8250017166137766,-2.2200012207031357,4,-0.029301820067114015,-1.260153827068596,32.575000762939446,2.6595675605480165,32.22499847412109,-1.3166715410144578,32.5,-0.029301820067114015
3354,2013-01-02,33.5,33.55500030517578,32.740001678466804,32.81999969482422,1918360.0,0.04426427954784873,1.063285271422621,-1.152550043966303,77.74008104390704,77.76003845945108,-1.3371996261233292,-2.0712642567613138,-4.480351155042271,-5.055717724728957,34.816995048360845,1.4749984741210866,1.1182436032048102,1.8562498092651367,0.24176646621251763,3.470733152317756,1.0490081377388307,2.6634914807914463,-1.9045112456076616,96.46300357673796,21.986771963966476,0.8072416715263087,1,-1.1674995422363281,-2.3474998474121094,-5.632499694824219,-5.244999885559082,-3.5750007629394496,2,-0.09253732481999188,1.0416649006061325,32.080001831054695,-1.260153827068596,32.575000762939446,2.6595675605480165,32.22499847412109,-0.09253732481999188
3355,2013-01-03,33.30500030517578,33.580001831054695,33.075000762939446,33.509998321533196,907086.0,-0.0058208864126632065,1.9274996959343278,-0.3014675358188588,73.77775083944472,77.32992732380566,-0.9926213188296273,-1.7817448602889883,-4.206391296378072,-4.808274426262624,35.06059645968222,0.5050010681152486,1.0865623698145015,1.5432500839233398,-0.19633018922031198,3.282830357066995,0.6734599473515104,2.4130402204951658,-1.5527506267207691,82.5948603049819,8.06646604933026,0.869790136571827,1,-0.6974992752075124,-1.794999122619629,-4.986250877380371,-5.050000190734863,-3.3050003051757812,3,-0.08812488932739226,1.063285271422621,33.5,1.0416649006061325,32.080001831054695,-1.260153827068596,32.575000762939446,-0.08812488932739226
3356,2013-01-04,33.404998779296875,33.404998779296875,33.049999237060554,33.115001678466804,1330516.0,0.003002506326521548,1.4482971810420315,-1.4146336924766143,76.16923825876563,77.02605192027124,-0.9214477241182664,-1.7572194272486783,-4.208520667574259,-4.84968573229586,35.168581740015654,0.354999542236321,1.0873606594407903,1.5069986343383803,-0.3013425572839381,3.3153398259606988,0.6028280385272211,2.4111692301495395,-1.4699738855818936,88.92387031975778,13.111064328286972,0.904170595811159,1,-0.6149978637695312,-1.8949975967407227,-5.0512495040893555,-5.149998664855957,-3.6849994659423864,4,-0.09010622456297424,1.9274996959343278,33.30500030517578,1.063285271422621,33.5,1.0416649006061325,32.080001831054695,-0.09010622456297424
3357,2013-01-07,33.075000762939446,33.384998321533196,32.919998168945305,33.290000915527344,1281501.0,-0.00987870164395721,1.2963256002336747,-0.7413872482603918,65.72827583115591,75.53416153733431,-0.49277353134994684,-1.3055293482466226,-3.7729601159984654,-4.457075701511613,35.05109271167704,0.4850006103515696,1.0947782516554092,1.0572505950927678,-0.7285395349495332,2.8430407251350687,0.1643555300716173,1.9501456601139182,-0.975478175490494,68.03794412199215,-6.302767270401148,0.8928950650211507,1,-0.28499984741210227,-1.5149993896484268,-4.678750991821282,-4.820000648498528,-3.310001373291005,0,-0.09826152456636139,1.4482971810420315,33.404998779296875,1.9274996959343278,33.30500030517578,1.063285271422621,33.5,-0.09826152456636139
3358,2013-01-08,32.154998779296875,33.080001831054695,32.064998626708984,32.830001831054695,1897657.0,-0.027815630005167957,-1.374267179455164,3.1395468497719348,54.57315903061727,73.44840942379334,0.48006369390052583,-0.26025554193309475,-2.7372116379901072,-3.4809321862089675,35.24742888500566,1.0150032043457102,1.07087337780996,0.049248695373535156,-1.5650695541360946,1.6635669448831614,-0.7579104293812762,0.85640782012835,1.4250030517578196,5.940591566389413,-65.28517820424491,0.8071591247548133,1,0.6350021362304688,-0.5724983215331996,-3.758749008178711,-3.899998664855957,-2.0849990844726562,1,-0.06111019498792314,1.2963256002336747,33.075000762939446,1.4482971810420315,33.404998779296875,1.9274996959343278,33.30500030517578,-0.06111019498792314
3359,2013-01-09,32.06999969482422,32.47999954223633,31.70499992370605,32.21500015258789,1482072.0,-0.002643417437396489,1.296297761476611,0.2148145217804078,53.86158805467605,70.29197943259284,0.5938024286902177,-0.06394076525764092,-2.5386135049612406,-3.3389175304339602,34.89241631787851,0.774999618530277,1.0021684377708766,-0.10850038528442241,-1.5631988750874442,1.3461981045185993,-0.8358496301859333,0.6188488596170885,1.47970207214356,19.466634657150696,-49.130266328103374,0.7273492449015104,1,0.5725011825561523,-0.4874992370605433,-3.608750343322754,-3.814999580383301,-1.6949996948242188,2,-0.06891172764274556,-1.374267179455164,32.154998779296875,1.2963256002336747,33.075000762939446,1.4482971810420315,33.404998779296875,-0.06891172764274556
3360,2013-01-10,31.90999984741211,32.264999389648445,31.584999084472656,32.064998626708984,1701215.0,-0.004989081663069994,1.4504502027630393,1.0689537239220226,52.09347831416327,67.75130567981445,0.7390259493701166,0.17305816075096203,-2.2629197219555692,-3.133590330660475,34.26360951913636,0.6800003051757884,0.9245994255802117,-0.31175022125243856,-1.672984989141753,1.0494845466368758,-0.9923676051970958,0.36886716269221864,1.5659138458252002,17.85718777116843,-47.745961338289575,0.6806173839446579,1,0.6725006103515625,-0.06749916076659801,-3.4487504959106445,-3.78749942779541,-1.3449993133544957,3,-0.06220622437616663,1.296297761476611,32.06999969482422,-1.374267179455164,32.154998779296875,1.2963256002336747,33.075000762939446,-0.06220622437616663
3361,2013-01-11,31.71999931335449,31.94499969482422,31.25,31.895000457763672,1606339.0,-0.005954263082612599,4.0545502465685015,1.1290485331758449,45.97346975518637,63.47129186369398,0.9497337153188177,0.4287520108361953,-1.973005514781864,-2.906491517578516,33.19190390513606,0.6949996948242188,0.87937158930999,-0.5295006752014224,-1.8208642409471985,0.7618628905443501,-1.1751824580743069,0.11618110767146561,1.6424595033569425,22.014036667577813,-37.61725496012121,0.645681782872887,1,0.6950016021728551,0.12250137329102273,-2.814999103546139,-3.269998550415039,-0.5399990081787074,4,-0.05422444358724654,1.4504502027630393,31.90999984741211,1.296297761476611,32.06999969482422,-1.374267179455164,32.154998779296875,-0.05422444358724654
3362,2013-01-14,31.84499931335449,33.09999847412109,31.795000076293945,32.794998168945305,2267324.0,0.0039407314850532504,-1.4857175554631346,5.428529389325327,47.05294579661056,60.774442991614094,0.7937662770115104,0.385748887604219,-1.979105139874786,-2.9973613805753523,33.043072185387054,1.379999160766598,0.7880527211794828,-0.4440006256103537,-1.6251491042612152,0.7371478530405078,-1.034574864935788,0.14657361371507704,1.3484627980200266,32.1621515735123,-24.347636089571985,0.5905742393254312,1,0.5700016021728551,-0.0024986267089772696,-2.7074990272521937,-3.3149986267089844,-0.2649993896484375,0,-0.06672947231337711,4.0545502465685015,31.71999931335449,1.4504502027630393,31.90999984741211,1.296297761476611,32.06999969482422,-0.06672947231337711
3363,2013-01-15,31.354999542236328,31.979999542236328,31.26000022888184,31.7450008392334,2046383.0,-0.015387024075477873,-1.4827565795315338,0.41052817558872046,41.308405883904804,56.72647908494717,1.3076194679650115,0.8869635803019449,-1.3956914871268395,-2.490743399198596,31.98358985954865,0.7199993133544886,0.7184841839130414,-0.912250328063962,-2.146897187176279,0.322396531048355,-1.5295737576201205,-0.2949268985078035,1.7449989318847585,5.675655612970828,-47.080197807021584,0.6173234295561577,1,1.0600013732910156,0.48750114440918324,-1.872499942779541,-2.742499351501465,0.05500030517578125,1,-0.05070962129806755,-1.4857175554631346,31.84499931335449,4.0545502465685015,31.71999931335449,1.4504502027630393,31.90999984741211,-0.05070962129806755
3364,2013-01-16,31.649999618530273,31.71500015258789,31.045000076293945,31.354999542236328,1481043.0,0.009408390387522392,2.15293304551146,-0.7564079365001736,42.173106516846644,53.21485193799183,0.8075188419249031,0.6193880988792699,-1.5817688623769044,-2.7567826799068484,30.762609887702553,0.6700000762939453,0.5850096032690217,-0.6145002365112333,-1.854652836296907,0.6256523632744369,-1.2345765364040702,0.0055760633816035465,1.4499988555908132,29.44038997188641,-18.686489311419727,0.6200762998928352,1,0.5749998092651367,0.36750125885009766,-1.9674997329711914,-3.03749942779541,-1.0399990081787145,2,-0.04992100924958631,-1.4827565795315338,31.354999542236328,-1.4857175554631346,31.84499931335449,4.0545502465685015,31.71999931335449,-0.04992100924958631
3365,2013-01-17,31.84499931335449,31.97500038146973,31.190000534057614,31.53000068664551,1977618.0,0.006161127872811978,1.7304306289929785,1.067791678789618,46.44860369512494,49.91255920869842,0.4287234080208542,0.4606052626160455,-1.6826769574841016,-2.9150866186616007,30.499578691782613,0.7849998474121165,0.5334040995516176,-0.4275005340576179,-1.6539011504990917,0.7989000823838524,-1.0407008422783512,0.185699774163119,1.0494993209838874,38.929433614470206,-8.432199962601025,0.6132003082207355,1,0.3699998855590856,0.27000141143799183,-2.113749504089352,-3.2324991226196254,-0.3649997711181605,3,-0.04616107222643373,2.15293304551146,31.649999618530273,-1.4827565795315338,31.354999542236328,-1.4857175554631346,31.84499931335449,-0.04616107222643373
3366,2013-01-18,31.145000457763672,31.84000015258789,31.01499938964844,31.45499992370605,2683199.0,-0.021981437295784945,-1.894731382489274,-0.9841295791704621,37.45612256302456,46.771208845572716,0.8654382388198627,1.1776664390457015,-0.8960700699478963,-2.1804932026712436,30.15392249095704,0.8299999237060476,0.28683734846703146,-1.0999994277954102,-2.4031859056595906,0.20318705006877025,-1.7515926667274968,-0.44840618886331995,1.564548320770264,6.2350659567849025,-36.28842153553665,0.6515932389320898,1,0.9124984741210938,0.9700002670288086,-1.3887505531311035,-2.5325002670288086,0.33499908447265625,4,-0.018622569118038945,1.7304306289929785,31.84499931335449,2.15293304551146,31.649999618530273,-1.4827565795315338,31.354999542236328,-0.018622569118038945
3367,2013-01-21,31.540000915527344,31.684999465942386,31.23500061035156,31.375,1112523.0,0.01268262809304943,-1.022468153685257,-0.5322619347931815,45.178558656135294,45.727364359519164,0.25680567923149766,0.7772285547623028,-1.1927676609267053,-2.5443185144026756,29.420752076833846,0.5399990081787145,0.06476654245086166,-0.6762489318847642,-2.016358428703093,0.6638605649335645,-1.3463036802939286,-0.006194183475599857,0.9662019363403331,54.40429459736157,7.469166731204901,0.6700547484091643,1,0.5174980163574219,0.5749998092651367,-1.6075010299682617,-2.8225002288818395,-1.1200008392333984,0,-0.011414096382423744,-1.894731382489274,31.145000457763672,1.7304306289929785,31.84499931335449,2.15293304551146,31.649999618530273,-0.011414096382423744
3368,2013-01-22,31.59499931335449,31.61000061035156,30.940000534057614,31.59499931335449,1679625.0,0.0017437665260202628,43.662809917355375,0.0,27.508819527670454,42.799278967629654,0.12741685460347085,0.7160172093471608,-1.1640445964873969,-2.5587235068871834,28.1989007963381,0.6700000762939453,-0.19589368759927694,-0.5940005302429263,-1.96250188428316,0.774500823797311,-1.2782512072630432,0.09025014677719057,0.7322591230468767,63.284915542221086,21.680539654483496,0.6842506770201182,1,0.42500019073485973,0.6650018692016637,-1.6624994277954066,-2.8774986267089844,-0.7299995422363246,1,-0.00047473935668351785,-1.022468153685257,31.540000915527344,-1.894731382489274,31.145000457763672,1.7304306289929785,31.84499931335449,-0.00047473935668351785
3369,2013-01-23,31.399999618530273,31.649999618530273,31.2549991607666,31.4950008392334,1319034.0,-0.006171853111634484,-1.0519390444484078,-100.0,27.508819527670482,40.0676502135749,0.2429289408885964,0.8867811259426261,-0.8858631976989102,-2.319860420983737,26.667543278443574,0.3950004577636719,-0.3897712735262786,-0.7447502136230497,-2.1567234409832707,0.6672230137371749,-1.4507368273031602,-0.03876359994293921,0.7330427115429643,44.44436254003594,7.693502481992169,0.7059866136801115,1,0.6199998855590749,0.8600015640258789,-1.0699996948242188,-2.414999008178711,-0.8449993133544922,2,0.00031847863067913096,43.662809917355375,31.59499931335449,-1.022468153685257,31.540000915527344,-1.894731382489274,31.145000457763672,0.00031847863067913096
3370,2013-01-24,31.60000038146973,31.614999771118164,31.13500022888184,31.4950008392334,1196787.0,0.006369451126407855,6.111192743507817,-1.105244137487991,29.181089120977887,38.20183014310729,-0.006335928427560589,0.6491813896362011,-0.9978372065745056,-2.4709565489430894,25.34120202818754,0.4799995422363246,-0.47015389078853076,-0.4997494697570737,-1.9213848654461962,0.9218859259320524,-1.210567167601635,0.2110682280874876,0.3660160971613209,73.3333474618482,41.398217518789565,0.7108176978445623,1,0.41999912261961825,0.6600008010864222,-1.2674999237060582,-2.6124992370605504,-1.3450012207031286,3,-0.031329106302755205,-1.0519390444484078,31.399999618530273,43.662809917355375,31.59499931335449,-1.022468153685257,31.540000915527344,-0.031329106302755205
3371,2013-01-25,31.625,31.815000534057614,31.36000061035156,31.625,1615856.0,0.0007911271591289903,1.3947297093811621,0.0,32.00991064329257,36.530381792738616,-0.051661055948827084,0.608104476797763,-0.9417312923540706,-2.4518385044197863,24.039724589022637,0.4549999237060547,-0.545773627595846,-0.4447499275207534,-1.8805093625139762,0.991009507472473,-1.1626296450173683,0.273129789975858,0.19737424639076906,78.28565325055844,48.81394591241947,0.7178797174966127,1,-0.16499996185302734,0.6350011825561523,-1.2924995422363281,-2.6374988555908203,-1.5699996948242188,4,-0.004584994711894774,6.111192743507817,31.60000038146973,-1.0519390444484078,31.399999618530273,43.662809917355375,31.59499931335449,-0.004584994711894774
3372,2013-01-28,31.54999923706055,31.86000061035156,31.420000076293945,31.79999923706055,1368708.0,-0.0023715656265438367,1.3783636101202859,-100.0,40.50235469405745,36.44082054942225,-0.025598666496751576,0.6349306290761483,-0.7740246176397214,-2.33989354208261,22.413286562106027,0.44000053405761363,-0.6059845591604471,-0.4685006141662562,-1.9014956708446213,0.9644944425121089,-1.1849981425054388,0.24799691417292635,-0.6099987030029368,66.30420134965715,32.45741108518995,0.716497528339183,1,-0.09249877929687855,0.7100019454956019,-1.2174987792968786,-2.5624980926513707,-1.0649986267089915,0,-0.002218690856321648,1.3947297093811621,31.625,6.111192743507817,31.60000038146973,-1.0519390444484078,31.399999618530273,-0.002218690856321648
3373,2013-01-29,31.13999938964844,31.70000076293945,30.86000061035156,31.604999542236328,1834997.0,-0.012995241119704959,1.5648758044320479,1.8600006103515483,36.75212606982745,35.838489388642344,0.39190964854173416,1.0233655473146221,-0.28319827598102165,-1.884899238825117,20.66586150579774,0.8400001525878906,-0.6278787007733371,-0.8315003395080538,-2.3167120587542733,0.6537113797381693,-1.5741061991311618,-0.08889447988494226,0.7200012207031179,27.99987792968821,-7.3492346661269465,0.7426058596231114,1,0.2775011062622035,1.080001831054684,-0.6749987602233887,-2.107498168945316,-0.7899990081787109,1,-0.02312136568614831,1.3783636101202859,31.54999923706055,1.3947297093811621,31.625,6.111192743507817,31.60000038146973,-0.02312136568614831
3374,2013-01-30,30.399999618530273,30.72500038146973,30.270000457763672,30.604999542236328,3447291.0,-0.023763641156786863,1.0449361147662375,0.44085990631435074,31.540331580343874,34.18201470922222,1.0459421370345616,1.6013133456710236,0.5479428774784232,-1.1040706321115508,18.417171362238097,0.8699989318847692,-0.688309896990738,-1.4165000915527344,-2.8768969513612674,0.04389676825579869,-2.1466985214569974,-0.6863016616484678,1.4600009918212855,8.176047062323528,-28.171784404165074,0.7301984299042665,1,0.6650009155273438,1.5250015258789098,0.28875017166137695,-1.1924991607666016,0.899999618530277,2,0.015296057842857591,1.5648758044320479,31.13999938964844,1.3783636101202859,31.54999923706055,1.3947297093811621,31.625,0.015296057842857591
3375,2013-01-31,30.3700008392334,30.584999084472656,30.03000068664551,30.3799991607666,2682847.0,-0.0009868019629378777,1.6428610354223263,0.048772318313344935,32.82443155621341,33.6673823751321,0.94397865440137,1.4758213789060264,0.6764164241832589,-1.05384009021002,16.128368160965806,0.5549983978271449,-0.677922532975991,-1.2997488975524902,-2.7196539397578903,0.12015614465291335,-2.0097014186551903,-0.5897963764497902,1.4263997650146436,18.5792440853949,-18.772815532715693,0.7099525211027012,1,0.5749998092651367,1.4350004196167063,0.47874879837036133,-1.0025005340576172,1.2999992370605469,3,0.006091519948310031,1.0449361147662375,30.399999618530273,1.5648758044320479,31.13999938964844,1.3783636101202859,31.54999923706055,0.006091519948310031
3376,2013-02-01,30.395000457763672,30.5049991607666,30.270000457763672,30.395000457763672,2043927.0,0.0008231681870083385,1.1363770352516862,-0.0,31.070491792665464,32.09981939030211,0.8955836622456133,1.2793510633019807,0.7686537543326608,-1.0714300876015415,13.767812058296045,0.2349987030029297,-0.6972515324198199,-1.1242493629455552,-2.400552499040856,0.152053773149742,-1.762400930993202,-0.48609779489790483,1.295416151428217,19.945343515587506,-17.317032217919785,0.6381515680476494,2,0.5500001907348633,1.4100008010864329,0.4537491798400879,-1.0275001525878906,1.0949993133544922,4,-0.004606063329119281,1.6428610354223263,30.3700008392334,1.0449361147662375,30.399999618530273,1.5648758044320479,31.13999938964844,-0.004606063329119281
3377,2013-02-04,29.82500076293945,30.645000457763672,29.82500076293945,30.489999771118164,2555647.0,-0.018753074066120923,-1.466168173904548,-100.0,30.43477836683951,32.424925927987566,1.33736547894949,1.6794933321648031,1.4097747891750636,-0.49462547396222334,11.73919234963288,0.8199996948242223,-0.781906827285372,-1.5317490577697797,-2.8016023379590074,-0.26189577758055194,-2.1666756978643917,-0.8968224176751676,1.7657908908996554,0.0,-39.553562790752075,0.6349266400946134,2,1.0174999237060547,1.8775005340576207,1.1074991226196325,-0.4575004577636683,2.344997406005856,0,0.007711635753657076,1.1363770352516862,30.395000457763672,1.6428610354223263,30.3700008392334,1.0449361147662375,30.399999618530273,0.007711635753657076
3378,2013-02-05,30.190000534057614,30.295000076293945,29.5,29.6299991607666,1941059.0,0.012238047335499491,1.0649340355014343,-0.8421085842289182,31.658283269371495,32.88597745484323,0.8404946709069954,1.2224061642974284,1.1054850947188122,-0.8516666587169439,11.33671117051826,0.7950000762939453,-0.7461332541728467,-1.0684993743896527,-2.3816351568873806,0.24463640810807874,-1.7250672656385184,-0.411931483140787,1.2595278485095172,56.326556668477544,14.853714885505312,0.6565678912488656,2,0.4899997711181676,1.3500003814697337,0.8574995994567907,-0.8225002288818324,1.3949985504150426,1,0.009771449853442471,-1.466168173904548,29.82500076293945,1.1363770352516862,30.395000457763672,1.6428610354223263,30.3700008392334,0.009771449853442471
3379,2013-02-06,29.86000061035156,30.35000038146973,29.54999923706055,30.15500068664551,3057134.0,-0.010930769058244305,1.3357715857736498,-0.5267845586883083,25.880915509702888,32.5192914980349,1.0382567117156505,1.4528370435440685,1.4702396723132445,-0.5160252799349259,11.458199943435837,0.8000011444091797,-0.807575319334461,-1.2879993438720732,-2.6829986916460093,0.10700000390186659,-1.985499017759043,-0.5904996699851033,1.3945749339588573,31.44108877080144,-9.92578558335784,0.6974996738869695,2,0.8199996948242223,1.6800003051757884,1.339999675750736,-0.4925003051757777,2.1849975585937464,2,0.01640990492640193,1.0649340355014343,30.190000534057614,-1.466168173904548,29.82500076293945,1.1363770352516862,30.395000457763672,0.01640990492640193
3380,2013-02-07,29.92499923706055,30.290000915527344,29.81999969482422,29.9950008392334,2724802.0,0.0021767791487070642,-2.3571433437101925,0.23729350531792748,32.471225308574375,32.57054868306621,0.7941900487903837,1.2980541715742504,1.4345363969336695,-0.5632113809567691,11.77457315070181,0.470001220703125,-0.7945556726938925,-1.1237506866455043,-2.5719209043364337,0.3244195310454252,-1.847835795490969,-0.39966557780003953,1.1541187528188246,37.1178224583968,-8.333890958176049,0.7240851088454638,2,0.7550010681152308,1.6150016784667969,1.8175010681152308,-0.17249870300293324,1.5450000762939382,3,0.04594820501439267,1.3357715857736498,29.86000061035156,1.0649340355014343,30.190000534057614,-1.466168173904548,29.82500076293945,0.04594820501439267
3381,2013-02-08,30.0,30.170000076293945,29.670000076293945,29.90999984741211,2018937.0,0.002506291223111079,1.3255797448590336,-1.2856870385003787,25.632866314007927,30.918383307505152,0.5190230503921782,1.1463630503830942,1.3875663136457952,-0.6502000549775779,12.68194884909163,0.5,-0.7707642399564776,-0.9627499580383301,-2.446916669461274,0.5214167533846137,-1.704833313749802,-0.2206666023268582,0.9212061908914393,43.66810481251353,-0.6242682451414936,0.742083355711472,2,0.6000003814697266,1.4524993896484375,2.058751106262207,-0.10499954223632457,1.2450008392333984,4,0.055666669209798236,-2.3571433437101925,29.92499923706055,1.3357715857736498,29.86000061035156,1.0649340355014343,30.190000534057614,0.055666669209798236
3382,2013-02-11,29.71999931335449,30.04999923706055,29.53000068664551,29.85000038146973,1643516.0,-0.009333356221517097,-1.039216712916935,-1.4444538634341484,22.304269871089147,29.313065952089786,0.5723255166439714,1.3270394033956414,1.6996919133091275,-0.38226063008099587,12.401709027568634,0.5199985504150391,-0.7818992376268774,-1.1365006446838422,-2.6585042009119313,0.38550291154424343,-1.897502422797885,-0.37549886656979936,1.059086258447806,25.882260543705787,-15.346422723937149,0.7610017781140435,2,0.39250087738037465,1.7224998474121094,2.4300017356872594,0.1750011444091868,0.9300003051757848,0,0.05955587142185226,1.3255797448590336,30.0,-2.3571433437101925,29.92499923706055,1.3357715857736498,29.86000061035156,0.05955587142185226
3383,2013-02-12,29.76499938964844,29.76499938964844,29.295000076293945,29.614999771118164,1439118.0,0.0015141344997855466,5.266673448367691,-1.1538337392528766,24.729507196338076,28.556307687200253,0.3484091891475529,1.219328517067165,1.6810709044998866,-0.4312790216241389,12.957913745552057,0.46999931335449574,-0.8259464189435519,-1.0120005607604945,-2.5894613485390643,0.5654602270180717,-1.8007309546497794,-0.2232701668712096,0.8861776249736231,44.5496850615777,3.5737735263148096,0.7887303938892832,2,0.20500087738036754,1.432499885559075,2.4100017547607386,0.13000106811523438,1.1599998474121094,1,0.08079955748741807,-1.039216712916935,29.71999931335449,1.3255797448590336,30.0,-2.3571433437101925,29.92499923706055,0.08079955748741807
3384,2013-02-13,30.06999969482422,30.364999771118164,29.20000076293945,29.65999984741211,3208641.0,0.010246944781791223,1.329998016357429,2.7333392673218837,27.095786070751274,27.919791522148905,-0.009302622053073861,0.8325760049349142,1.4066988387802866,-0.7426364844077895,13.41328474884099,1.1649990081787145,-0.9213977863430642,-0.6280002593994141,-2.1794150977807334,0.9234145789819017,-1.4037076785900737,0.1477071597912456,0.41843608719847225,74.67808348136454,36.23389048901086,0.7757074191906587,2,-0.14749908447265625,1.0799999237060476,2.116250991821289,-0.17499923706054332,0.14500045776367188,2,0.050382421184700155,5.266673448367691,29.76499938964844,-1.039216712916935,29.71999931335449,1.3255797448590336,30.0,0.050382421184700155
3385,2013-02-14,30.375,30.55500030517578,29.75,29.82999992370605,2157356.0,0.010143009919227897,-1.2836890561463978,1.3292689734738965,32.734801535574235,28.104714826916545,-0.3503637086713276,0.43405460338016866,1.1060375656026125,-1.0499696805417074,13.48962745648451,0.8050003051757812,-0.9692212095210522,-0.2494999885559075,-1.7086558039851525,1.209655826873341,-0.9790778962705318,0.4800779191587168,-1.1749992370605504,86.71584014864659,51.10908812945517,0.7295779077146238,2,-0.4524993896484375,0.7749996185302663,1.7375006675720215,-0.4799995422363246,-0.375,3,0.054979363586676655,1.329998016357429,30.06999969482422,5.266673448367691,29.76499938964844,-1.039216712916935,29.71999931335449,0.054979363586676655
3386,2013-02-15,30.565000534057614,30.82500076293945,29.920000076293945,30.209999084472656,2143354.0,0.006255161615065452,1.0685684889254217,0.6513787153921156,36.813935139910534,28.813510023924437,-0.574084933550612,0.20909438064561314,0.931216377204116,-1.2481676773124768,13.648643642822128,0.9050006866455043,-0.9248210650319884,-0.030499458312991834,-1.4690070179693073,1.4080081013433237,-0.7497532381411496,0.6887543215151659,-1.364999771118164,83.99998591496394,50.11677662242202,0.7192537798281582,2,-0.5524997711181641,0.5849990844726527,1.6475000381469762,-0.6700000762939382,-0.7849998474121023,4,0.02960898948090862,-1.2836890561463978,30.375,1.329998016357429,30.06999969482422,5.266673448367691,29.76499938964844,0.02960898948090862
3387,2013-02-18,31.18000030517578,31.18000030517578,30.149999618530273,30.42499923706055,2186299.0,0.020121045652621294,1.7284747800868032,2.1267548878967246,50.50762600849879,30.907881439383026,-1.0914416777126092,-0.45772646051231547,0.3388552680423871,-1.8546191770611848,13.613939306009899,1.0300006866455078,-0.8714733050089514,0.6025003433227525,-0.7946601301487242,1.9996608167942291,-0.09607989341298762,1.3010805800584926,-1.9149995422363304,100.0,62.67211464532341,0.6985802367357384,2,-0.9899997711181641,-0.030000686645514918,0.9487504959106445,-1.2849998474121058,-1.5900001525878906,0,0.002084686767845456,1.0685684889254217,30.565000534057614,-1.2836890561463978,30.375,1.329998016357429,30.06999969482422,0.002084686767845456
3388,2013-02-19,31.57999992370605,31.8799991607666,30.979999542236328,31.04999923706055,2707044.0,0.012828724009469328,-1.6865657195400727,0.7019866713150268,66.38890007396267,35.40876861318967,-1.423199290829757,-0.9053238359764428,-0.024203095254307527,-2.2458133309467136,14.275161709931675,0.8999996185302734,-0.8006217270939224,1.0032499313354464,-0.3916250934472778,2.3981249561181706,0.30581241894408606,1.7006874437268067,-2.2000991882324215,88.80599192507805,45.81641489828745,0.697437512391362,2,-1.0399999618530238,-0.9899997711181605,0.5487508773803746,-1.6849994659423757,-2.6800003051757777,1,-0.029449028100777763,1.7284747800868032,31.18000030517578,1.0685684889254217,30.565000534057614,-1.2836890561463978,30.375,-0.029449028100777763
3389,2013-02-20,31.40999984741211,31.815000534057614,31.15999984741211,31.5,1825125.0,-0.005383156323769622,-1.2203407364303374,-0.169811388655971,63.9037309067505,38.90126923520924,-1.128928755666248,-0.7742314007041884,0.17443214868633206,-2.0511414433656086,14.920164678345033,0.6550006866455043,-0.6789079587871747,0.8327498435974121,-0.5633743375667102,2.2288740247615344,0.13468775301535274,1.5308119341794715,-1.8300912379150418,77.93429584332155,30.54099705671537,0.6980620905820606,2,-0.869999885559082,-0.8224992752075195,0.7187509536743164,-1.3049993515014613,-2.489999771118164,2,-0.015440961881810322,-1.6865657195400727,31.57999992370605,1.7284747800868032,31.18000030517578,1.0685684889254217,30.565000534057614,-0.015440961881810322
3390,2013-02-21,30.61000061035156,32.389999389648445,30.520000457763672,31.54999923706055,3791131.0,-0.025469571504199262,-2.3392869915293333,10.444411477980836,52.380954392605446,41.87327902172007,-0.24757922223519913,-0.05502443491032949,0.9804985715782344,-1.2343048178648068,15.49784741381946,1.8699989318847727,-0.6008227798625789,0.08225059509276988,-1.2288013934177258,1.3933025836032655,-0.5732753991624797,0.7377765893480195,-0.8460847567529299,27.9352520596666,-21.982812646953956,0.6555259942552483,2,0.18499946594238637,0.18499946594238637,1.5112495422363317,-0.4499998092651296,-1.3950004577636683,3,-0.012904294344577294,-1.2203407364303374,31.40999984741211,-1.6865657195400727,31.57999992370605,1.7284747800868032,31.18000030517578,-0.012904294344577294
3391,2013-02-22,31.479999542236328,31.665000915527344,30.739999771118164,30.854999542236328,1953068.0,0.028422048825133217,-1.1637465255004842,-0.6648945883976168,67.18586969180565,46.860123446244124,-0.9896329215819755,-0.9870499870084544,0.12293280376603022,-2.0594832182672604,15.830141559035255,1.0550003051757848,-0.4361156633221057,0.959499549865722,-0.32738511185514696,2.246384211586591,0.3160572190052875,1.6029418807261564,-1.4534753350327172,59.37500266092173,3.012819333632713,0.6434423308604341,2,-0.6849994659423828,-0.6849994659423828,0.6850004196166992,-1.2224988937377859,-3.379999160766598,4,-0.04701396327057217,-2.3392869915293333,30.61000061035156,-1.2203407364303374,31.40999984741211,-1.6865657195400727,31.57999992370605,-0.04701396327057217
3392,2013-02-25,31.479999542236328,32.290000915527344,31.23500061035156,31.69499969482422,2281535.0,0.0,-1.9929170882685354,-0.344000244140625,64.49437460593953,51.27844204731095,-0.7975982021029644,-1.046202417079936,0.13916850374554457,-2.028737793252894,16.357964048632397,1.0550003051757848,-0.3118449801563443,0.9629995346069329,-0.31242553989965316,2.238424609113519,0.32528699735363986,1.600712071860226,-1.217127816788235,51.336878759875695,-4.822034791960171,0.6377125372532934,2,-0.6849994659423828,-0.6849994659423828,0.6062502861022949,-1.2224988937377859,-3.6949996948242188,0,-0.05400250572780185,-1.1637465255004842,31.479999542236328,-2.3392869915293333,30.61000061035156,-1.2203407364303374,31.40999984741211,-0.05400250572780185
3393,2013-02-26,30.420000076293945,30.88500022888184,29.75,30.22500038146973,3047069.0,-0.033672156332791414,1.017778184678813,-0.9069746810737757,55.405401922298736,54.42395491970512,0.4079883654228631,-0.045228059862282066,1.1797262365403398,-0.9383359280518917,17.37009949793238,1.7299995422363281,-0.18925741251362282,-0.06099996566772603,-1.30258037867722,1.180580447341768,-0.6817901721724731,0.559790240837021,1.9699993133544993,25.378796636129746,-32.50610241853977,0.6207902065047477,2,0.649999618530277,0.375,1.6662497520446777,-0.04249954223632102,-2.995000839233395,1,-0.02728467855438521,-1.9929170882685354,31.479999542236328,-1.1637465255004842,31.479999542236328,-2.3392869915293333,30.61000061035156,-0.02728467855438521
3394,2013-02-27,30.864999771118164,30.97500038146973,30.06999969482422,30.5049991607666,1931973.0,0.014628523790537473,2.1206821709504884,1.8461598654094784,58.45324302471214,57.28155952960933,0.09791565716168549,-0.4781182999288447,0.7227951527478602,-1.3484401999758475,17.62194099277514,0.9050006866455114,-0.0028820759283227915,0.3607497215270996,-0.8918108218696226,1.6133102649238218,-0.2655305501712597,0.9870299932254589,1.4721996307373146,42.234849579516116,-17.52194325289023,0.6262802716983604,2,0.20499992370605824,-0.06999969482421875,1.2750005722045898,-0.48749923706053977,-3.3699989318847656,2,-0.0636643501428642,1.017778184678813,30.420000076293945,-1.9929170882685354,31.479999542236328,-1.1637465255004842,31.479999542236328,-0.0636643501428642
3395,2013-02-28,30.55500030517578,31.170000076293945,30.3700008392334,30.88500022888184,1876863.0,-0.010043721634252711,-1.2857158427361233,-0.9166649006061218,54.78861501760225,59.27874618268619,0.48738728614835125,-0.16184646033604366,1.0176597826287548,-1.0031574592307564,17.507248818460273,0.7999992370605469,0.17172558311155228,0.041500282287596946,-1.2096174574276333,1.2926180220028272,-0.5840585875700199,0.6670591521452138,1.7304551086425874,31.692913977105817,-28.855631470738572,0.6255588698576156,2,0.514999389648441,0.23999977111816406,1.5850000381469727,-0.17749977111815696,-2.7350006103515625,3,-0.05351007077571124,2.1206821709504884,30.864999771118164,1.017778184678813,30.420000076293945,-1.9929170882685354,31.479999542236328,-0.05351007077571124
3396,2013-03-01,30.2549991607666,30.690000534057614,29.82999992370605,30.38500022888184,2032032.0,-0.009818397689832836,1.3243207019027272,0.39394272172933636,54.60017174341877,59.73347348656619,0.8256122656331897,0.13399853198519907,1.2984056173444642,-0.6821128888581534,17.591241114777617,0.8600006103515625,0.32155791477975626,-0.2515007972717278,-1.5069692251895859,1.0039676306461303,-0.8792350112306551,0.37623341668719945,1.979747144775402,19.881849556804426,-43.190706557550904,0.6277342139589286,3,0.8150005340576207,0.5400009155273438,1.8850011825561523,0.12250137329102273,-1.554998397827152,4,-0.03437445172787634,-1.2857158427361233,30.55500030517578,2.1206821709504884,30.864999771118164,1.017778184678813,30.420000076293945,-0.03437445172787634
3397,2013-03-04,30.05500030517578,30.209999084472656,29.75,29.96999931335449,1302437.0,-0.006610439964915615,1.3291178359481006,-0.6538484110449345,52.42881944333509,58.182353416496454,0.94905058391004,0.37114042556066806,1.462888165482326,-0.44796887640025673,17.18461718454866,0.5049991607666016,0.43463913405490473,-0.46299962997436594,-1.696200037835851,0.7702007778871192,-1.0795998339051067,0.15360057395637483,2.130051074255384,21.478893576668025,-42.1217021753787,0.6166002039307419,3,1.014999389648441,0.7399997711181641,1.8050003051757812,0.32250022888184304,-1.0500011444091797,0,-0.06504740987706392,1.3243207019027272,30.2549991607666,-1.2857158427361233,30.55500030517578,2.1206821709504884,30.864999771118164,-0.06504740987706392
3398,2013-03-05,30.48500061035156,30.649999618530273,30.19499969482422,30.19499969482422,1930098.0,0.014307113651957915,-2.13792060193102,3.4117356670030694,53.40443881992803,57.01576540684952,0.3882150206081896,-0.03755131939754719,1.000830050405991,-0.8310772999270988,16.18583370510928,0.5949993133544922,0.5334318328820338,-0.04774932861328551,-1.2714516070188147,1.1759529497922436,-0.6596004678160483,0.5641018105894773,1.6513497414909857,51.76060358178538,-10.007549880466875,0.6118511392027645,3,0.5849990844726634,0.30999946594238637,1.3737502098083532,-0.10750007629393465,-1.7600002288818288,1,-0.08856817152310081,1.3291178359481006,30.05500030517578,1.3243207019027272,30.2549991607666,-1.2857158427361233,30.55500030517578,-0.08856817152310081
3399,2013-03-06,30.35000038146973,30.95000076293945,30.35000038146973,30.65999984741211,1633662.0,-0.004428414832833849,-2.8709768718198414,-1.0689603009655109,49.78903265993974,56.727774103219986,0.39900109837521924,0.1433924838937628,1.0968682790218232,-0.640712233882109,15.094286571976633,0.6000003814697195,0.5205393838352741,-0.20724954605102042,-1.3932801010103155,0.9787810089082747,-0.800264823530668,0.38576573142862713,1.7386229633359669,42.25354572062204,-15.683124157125626,0.5930152774796479,3,0.6700000762939418,0.4449996948242152,1.4687504768371547,0.027500152587894178,-1.375,2,-0.09637565428813133,-2.13792060193102,30.48500061035156,1.3291178359481006,30.05500030517578,1.3243207019027272,30.2549991607666,-0.09637565428813133
3400,2013-03-07,31.29999923706055,31.54999923706055,30.315000534057614,30.315000534057614,2937176.0,0.03130144460132667,-1.5076148815989956,-3.177420644931118,55.497376074328784,55.429052590167004,-0.494869241724885,-0.7360508043019927,0.1112120228688731,-1.5364451791997134,13.957360981988842,1.2349987030029368,0.42443444555225796,0.6739993095397985,-0.5171151282338222,1.8651137473134192,0.07844209065298813,1.2695565284266088,0.7418516408490312,86.11110522423014,30.1712238575979,0.5955572188868111,3,-0.27999877929687855,-0.5049991607666051,0.195001602172848,-0.9224987030029261,-2.2999992370605504,3,-0.12156544698320215,-2.8709768718198414,30.35000038146973,-2.13792060193102,30.48500061035156,1.3291178359481006,30.05500030517578,-0.12156544698320215
3401,2013-03-08,31.670000076293945,31.920000076293945,31.46500015258789,31.524999618530273,1707641.0,0.011821113362689761,-2.4339695975125237,0.14720878039901292,53.80434798705017,54.241271854734855,-0.9332225039176976,-1.027189049467939,-0.2820164757107335,-1.8443681703725758,12.7281866811446,0.6200008392333949,0.35230882422071375,0.9605001449584947,-0.27899848093295887,2.199998770849948,0.3407508320127697,1.5802494579042197,0.3260137840574444,88.4792630778629,36.53829447020851,0.619749312945726,3,-0.8350000381469727,-0.875,-0.29499912261962535,-1.292499542236321,-3.2900009155273438,4,-0.12156616268376896,-1.5076148815989956,31.29999923706055,-2.8709768718198414,30.35000038146973,-2.13792060193102,30.48500061035156,-0.12156616268376896
3402,2013-03-11,31.489999771118164,31.53499984741211,31.20499992370605,31.45499992370605,1245852.0,-0.0056836218737655875,4.279998779296932,0.24137749598802796,49.27652580288068,53.56028561924396,-0.8399882242076373,-0.7460353492388805,-0.13909769934352312,-1.6015089656741779,11.151003509645065,0.4650001525878942,0.3865912322109821,0.6919998168945298,-0.5019426531053313,1.885942286894391,0.09502858189459928,1.2889710518944604,0.46109381202619915,75.07245158929099,26.646491744824914,0.5969712349999311,3,-0.6549997329711914,-0.6949996948242188,-0.1149988174438441,-1.1124992370605398,-3.6100006103515625,0,-0.08859952456200493,-2.4339695975125237,31.670000076293945,-1.5076148815989956,31.29999923706055,-2.8709768718198414,30.35000038146973,-0.08859952456200493
3403,2013-03-12,32.169998168945305,32.22999954223633,31.43000030517578,31.43000030517578,1875766.0,0.02159410615337065,-1.1621663419009827,21.142888283376397,55.64635069843576,53.24840869410214,-1.3920308555724326,-1.303447491272152,-0.8330827894708221,-2.2193253083656685,9.480962210855212,0.7999992370605469,0.2825042869475176,1.2517482757568281,0.012291142356914975,2.491205409156745,0.6320197090568698,1.8714768424567865,-2.4199981689453054,96.86676739597438,50.01818370217737,0.6197285666999579,3,-1.1799983978271413,-1.37499809265136,-0.8974971771240163,-1.792497634887681,-3.799997329711907,1,-0.09838356196221287,4.279998779296932,31.489999771118164,-2.4339695975125237,31.670000076293945,-1.5076148815989956,31.29999923706055,-0.09838356196221287
3404,2013-03-13,31.584999084472656,32.21500015258789,31.21500015258789,32.169998168945305,2216607.0,-0.018184616654326247,1.9629495671044288,-0.7905415854752385,57.482725528393075,53.54775430641223,-0.7757362968285726,-0.6315066288903672,-0.3149343019982922,-1.5840158952887862,8.820064454260446,1.0,0.1807432418881163,0.5909992218017592,-0.6149047945250388,1.7969032381285608,-0.011952786361639767,1.1939512299651582,-1.7853990936279303,66.31849651049646,16.372049508255955,0.6029520081634006,3,-0.5949993133544922,-0.7899990081787109,-0.47499847412109375,-1.0399980545043874,-2.9599990844726562,2,-0.0905492729429559,-1.1621663419009827,32.169998168945305,4.279998779296932,31.489999771118164,-2.4339695975125237,31.670000076293945,-0.0905492729429559
3405,2013-03-14,32.044998168945305,32.360000610351555,31.70499992370605,31.70499992370605,1861387.0,0.014563846693248284,-2.852965100949812,-0.5811944911772771,54.627346618445,53.550773736970704,-1.11992426433007,-1.0118571974928798,-0.8315306836373786,-2.0020153546453976,8.520766153686123,0.7750015258788991,0.21477109750567536,0.9674983978271428,-0.28818034707610707,2.223177142730396,0.33965902537551784,1.5953377702787677,-2.1967901870727466,72.7270775638135,22.98296799680692,0.6278393724516259,3,-0.9899978637695277,-1.24999809265136,-0.9349975585937429,-1.1949968338012589,-2.6499977111816335,3,-0.09580271377424199,1.9629495671044288,31.584999084472656,-1.1621663419009827,32.169998168945305,4.279998779296932,31.489999771118164,-0.09580271377424199
3406,2013-03-15,31.46999931335449,32.139999389648445,31.399999618530273,32.09999847412109,3500330.0,-0.01794348224204445,1.0845034856075337,-1.8529482713161423,49.92514792671318,53.27258801290161,-0.39610795531086396,-0.3853382668035614,-0.32420131873340097,-1.3799505013823996,8.53202260542901,0.7399997711181712,0.18182541573692035,0.34724960327148224,-0.8958291347648348,1.5903283413077993,-0.2742897657466763,0.9687889722896408,-1.5213196263427697,22.943656459467697,-25.500202151544165,0.6215393690181594,3,-0.19249916076660156,-0.6749992370605433,-0.35999870300292613,-0.30499839782714133,-1.2049999237060476,4,-0.07848742825699173,-2.852965100949812,32.044998168945305,1.9629495671044288,31.584999084472656,-1.1621663419009827,32.169998168945305,-0.07848742825699173
3407,2013-03-18,31.2450008392334,31.32500076293945,30.68000030517578,30.8700008392334,1565627.0,-0.007149618018123416,1.4112173522428475,-0.5952388881656462,57.05732820790618,53.67846461156584,0.017258774284524492,-0.163608737202793,-0.16024358551975837,-1.104006251344277,8.970613649531563,0.7899990081787074,0.19265671431421438,0.11900110244750906,-1.1250473829859473,1.3630495878809619,-0.5030231402692174,0.7410253451642355,-1.1998683152880858,33.630978060953545,-16.998028929676565,0.6220242427167268,3,0.0924997329711843,-0.4500007629394531,-0.2187509536743164,0.2650003433227539,-0.7000007629394531,0,-0.09169472240401744,1.0845034856075337,31.46999931335449,-2.852965100949812,32.044998168945305,1.9629495671044288,31.584999084472656,-0.09169472240401744
3408,2013-03-19,30.649999618530273,31.25,30.434999465942386,31.190000534057614,2117135.0,-0.01904308544476019,1.469699159032443,-1.4400024414062405,48.206836299403385,53.50266501595069,0.7131184911739084,0.37750152580565555,0.3952033516194646,-0.45174100117586136,8.738059316727758,0.8150005340576136,0.2176489305978535,-0.42950010299682617,-1.6716191689476716,0.8126189629540193,-1.0505596359722489,0.19155942997859654,-0.5122723711287094,11.168832455623084,-38.84805784051648,0.6210595329754229,3,0.6875009536743093,0.14500045776367188,0.12750005722045898,0.8600015640258789,-0.3950004577636719,1,-0.09037521997517395,1.4112173522428475,31.2450008392334,1.0845034856075337,31.46999931335449,-2.852965100949812,32.044998168945305,-0.09037521997517395
3409,2013-03-20,30.92499923706055,30.959999084472656,30.649999618530273,30.85000038146973,1523596.0,0.008972255202379209,3.2758974493891944,-0.13888653414148355,53.10402034848188,53.2367366019677,0.5903405768862378,0.06777892862101353,0.0857696392559788,-0.6690525212425946,8.492937458809127,0.3099994659423828,0.2871725963431153,-0.13025045394897106,-1.3641115493795617,1.1036106414816196,-0.7471810016642664,0.48668009376632426,-0.6983810551409881,25.45451843191279,-25.769836991309205,0.6169305477152961,3,0.47250080108642223,-0.12999916076660512,-0.34124946594238637,0.5125017166137695,-0.4499988555908203,2,-0.0826191903269391,1.469699159032443,30.649999618530273,1.4112173522428475,31.2450008392334,1.0845034856075337,31.46999931335449,-0.0826191903269391
3410,2013-03-21,30.21500015258789,30.92499923706055,29.76499938964844,30.92499923706055,2143075.0,-0.02295874218233762,2.267609417478825,-9.466798911523153,49.68603570788011,52.77914634872658,1.2630727497829213,0.7870191538812605,0.7575324845372791,0.09589008833254198,9.363573164503833,1.1599998474121094,0.3064762822002436,-0.8204995155334487,-2.0963013470591747,0.45530231599227733,-1.4584004312963117,-0.18259859977058568,2.1450004577636648,18.9474005448189,-34.744469162272964,0.6379009157628627,3,0.8474998474121094,0.8549995422363317,0.3212499618530238,1.1750011444091797,0.2399997711181605,3,-0.05262287422003231,3.2758974493891944,30.92499923706055,1.469699159032443,30.649999618530273,1.4112173522428475,31.2450008392334,-0.05262287422003231
3411,2013-03-22,30.0,30.09000015258789,29.45499992370605,30.03499984741211,2046153.0,-0.00711567603846186,7.758596195838096,0.049295623300845436,49.569300293705055,52.81167684770706,1.3592063733960806,0.9333075634777046,0.9371349511799885,0.35723759612500317,10.383057432507407,0.7600002288818395,0.3627852505455671,-0.9614996910095215,-2.298943716843155,0.3759443348241085,-1.6302217039263383,-0.2927776780927047,2.3081005859374955,29.14437602698457,-27.439864193013282,0.6687220129168153,3,0.9075002670288015,0.9224996566772461,0.5362501144409144,1.3900012969970703,0.5,4,-0.020166651407877656,2.267609417478825,30.21500015258789,3.2758974493891944,30.92499923706055,1.469699159032443,30.649999618530273,-0.020166651407877656
3412,2013-03-25,29.78000068664551,30.59000015258789,29.440000534057614,30.440000534057614,1825032.0,-0.007333310445149621,1.3958348234508813,18.857220708446665,44.29149259839847,51.55002594770291,1.4652167390204092,1.0745076666530622,1.1144206036063409,0.6304397309908971,10.533402221473448,1.149999618530277,0.2955232570343824,-1.0964990615844705,-2.50916294880874,0.31616482563979886,-1.8028310051966052,-0.39016711797233583,2.4139758728027267,18.784544359568347,-36.82318202866777,0.7063319436121341,3,1.1199998855590714,1.134999275207516,0.8012495040893448,1.610000610351559,1.264999389648434,0,0.01628605412425066,7.758596195838096,30.0,2.267609417478825,30.21500015258789,3.2758974493891944,30.92499923706055,0.01628605412425066
3413,2013-03-26,29.59000015258789,30.01499938964844,29.399999618530273,29.7549991607666,1844823.0,-0.006380138672824942,-1.2568795780735562,0.24999855503858315,43.90047365361101,50.04088685050492,1.397745519737743,1.2639413798466208,1.2744155647307416,0.8620610575843592,10.395019328620913,0.6149997711181676,0.20276801793957588,-1.2449995994567864,-2.759243252395727,0.26924405348215075,-2.002121425926255,-0.4878777729873178,2.4387378453369095,12.179525583544955,-43.253660979190116,0.7571218264694692,3,1.2899999618530238,1.3049993515014684,1.0799999237060511,1.8000011444091797,1.4200000762939489,1,0.03227441428798139,1.3958348234508813,29.78000068664551,7.758596195838096,30.0,2.267609417478825,30.21500015258789,0.03227441428798139
3414,2013-03-27,28.899999618530273,29.82500076293945,28.55500030517578,29.63500022888184,3109440.0,-0.023318706674534173,1.2780242977033243,4.45457593027156,29.899485526663327,47.29334672919584,1.8627094152393973,1.8964109423782531,1.9162638202671474,1.595122237159572,10.650972300769906,1.2700004577636683,0.13208803290796212,-1.8367501258850112,-3.5804123322942942,-0.0930879194757317,-2.7085812290896527,-0.9649190226803697,2.918439309042963,14.556939613476006,-35.467442496820894,0.8718311032046401,3,1.4475002288818395,1.5725002288818395,1.6650004386901855,2.490001678466797,2.405000686645508,2,0.046885797928091444,-1.2568795780735562,29.59000015258789,1.3958348234508813,29.78000068664551,7.758596195838096,30.0,0.046885797928091444
3415,2013-03-28,28.920000076293945,29.13500022888184,28.61000061035156,28.899999618530273,1553845.0,0.0006920573711997058,1.333327681939553,-0.027211484564761437,25.533786572253874,44.583195467589256,1.511792173460293,1.8420845506972903,1.8410643106005509,1.609155591453323,11.186987434598331,0.5249996185302805,-0.05760567692520269,-1.734999656677246,-3.6585700862536257,0.18857077289912993,-2.696784871465436,-0.7732144418890563,2.5720949890395453,17.9361080337343,-26.09939530316852,0.9617852147881883,3,1.0200004577636719,1.5524997711181676,1.6437501907348633,2.470001220703125,3.24999809265136,3,0.053769028391201124,1.2780242977033243,28.899999618530273,-1.2568795780735562,29.59000015258789,1.3958348234508813,29.78000068664551,0.053769028391201124
3416,2013-04-02,29.21500015258789,29.26000022888184,28.6200008392334,28.8700008392334,1947745.0,0.010200555861538785,1.9425295420164987,17.249570856379936,30.16563516761562,41.59522957422363,0.9647337630664481,1.5443553596766364,1.5157215320659034,1.3496115861386926,11.101119307437033,0.639999389648441,-0.22859972199746537,-1.3879996299743667,-3.4107701961042878,0.6347709361555509,-2.399384913039327,-0.3766143469094061,1.9833854367298294,32.43242736609662,-7.359977226679014,1.011385283064959,4,0.6875,1.2425003051757777,1.5799999237060547,2.1750011444091797,3.0849990844726634,1,0.042443941969595445,1.333327681939553,28.920000076293945,1.2780242977033243,28.899999618530273,-1.2568795780735562,29.59000015258789,0.042443941969595445
3417,2013-04-03,28.10000038146973,28.93000030517578,28.04999923706055,28.90999984741211,3165561.0,-0.03816531799741896,1.0705898192507406,-2.3478292117935093,17.017826146767007,38.12978400170848,1.7731674317711636,2.6407757347090843,2.5740626118052,2.4965782796994382,11.109253721621466,1.1650009155273402,-0.4569456836491099,-2.4052494049072237,-4.708962881461577,-0.10153592835286673,-3.557106143184402,-1.2533926666300452,2.834046679433797,2.544587304144916,-28.78785638164131,1.1518567382771778,4,1.4049987792968714,2.1049995422363246,2.694999694824215,3.29000091552734,4.515001296997074,2,0.08540923793413624,1.9425295420164987,29.21500015258789,1.333327681939553,28.920000076293945,1.2780242977033243,28.899999618530273,0.08540923793413624
3418,2013-04-04,27.78499984741211,28.69499969482422,27.71500015258789,28.229999542236328,2592943.0,-0.011209983266240231,-2.3504310288613275,0.549382701513873,17.796604142245556,34.206737756571115,1.8316465523307137,2.8913696201018055,2.825802907268958,2.833496135841351,11.840428841145593,0.9799995422363281,-0.6384201447428879,-2.585249900817871,-5.190651353270091,0.02015155163434912,-3.887950627043981,-1.282549174591761,2.802961474630262,3.3175201220702824,-22.614968438161178,1.3027007262261106,4,1.5349998474121094,2.2525005340576136,3.010000228881836,3.605001449584961,4.415000915527337,3,0.11732950321342073,1.0705898192507406,28.10000038146973,1.9425295420164987,29.21500015258789,1.333327681939553,28.920000076293945,0.11732950321342073
3419,2013-04-05,27.42499923706055,27.940000534057614,27.104999542236328,27.80500030517578,2593300.0,-0.012956653313967559,1.5692277897109224,0.853935570147608,10.172417762022107,29.816335762586892,1.8360404703844893,3.1842594478032034,3.1233421361764577,3.2135431912729437,13.177212483884917,0.8350009918212855,-0.8874042627375438,-2.7990004539489703,-5.718620595500919,0.12061968760297503,-4.258810524724943,-1.3391903831729977,2.7607475212581924,14.84916904236982,-4.950794303763544,1.4598100707759731,4,1.422500610351559,2.3075008392333913,3.5075006484985316,3.96500205993652,5.180000305175778,4,0.1307201856537057,-2.3504310288613275,27.78499984741211,1.0705898192507406,28.10000038146973,1.9425295420164987,29.21500015258789,0.1307201856537057
3420,2013-04-08,27.4950008392334,27.56999969482422,27.32500076293945,27.53499984741211,1385653.0,0.0025524741702909193,3.4545785576807013,0.10526025197008582,12.464617705519913,25.69359325278854,1.497063857271602,2.966684397414454,2.9839571501002418,3.164597808633552,14.547242154885238,0.24499893188476918,-1.0482504077312527,-2.538748931884765,-5.652576242837249,0.5750783790677225,-4.095662587361009,-0.9818352764085212,2.1978263645121565,18.097502214913398,-1.2509049424378418,1.556913655476243,4,1.352499008178711,2.2374992370605433,3.4374990463256836,3.895000457763672,4.975000381469727,0,0.13857062555552968,1.5692277897109224,27.42499923706055,-2.3504310288613275,27.78499984741211,1.0705898192507406,28.10000038146973,0.13857062555552968
3421,2013-04-09,27.81999969482422,27.90500068664551,27.45499992370605,27.71999931335449,1927662.0,0.011820288986027938,2.3333097860255796,-2.500071527347378,18.25764927780635,22.80094399494497,0.927889473893611,2.4648378609615804,2.591114954900263,2.858287979360057,15.388857211801582,0.45000076293946023,-1.2798971769340959,-2.0212500572204597,-5.184788105665149,1.1422879912242259,-3.6030190814428025,-0.4394810329981169,1.4587750830798605,39.17807417440579,20.742542277270474,1.5817690242223428,4,0.7399997711181641,1.912500381469723,3.1125001907348633,3.5700016021728516,5.174999237060554,1,0.15636227612649423,3.4545785576807013,27.4950008392334,1.5692277897109224,27.42499923706055,-2.3504310288613275,27.78499984741211,0.15636227612649423
3422,2013-04-10,28.70000076293945,28.82500076293945,27.90500068664551,28.024999618530273,2496189.0,0.03163195822316811,-1.0109313082758176,6.749985694939548,32.8345238027278,21.5713940115135,-0.13568960512969497,1.4388716701320625,1.6545153224545786,2.0076318157331734,16.161049781932324,1.0050010681152308,-1.4317008671108624,-1.0017490386962926,-4.104642071784955,2.1011439943923698,-2.553195555240624,0.5496974778480386,0.23096997725778934,92.73256329731551,70.34667979735666,1.5514465165443319,4,-0.23500061035155895,1.0324993133544922,2.2324991226196325,2.6900005340576207,4.014999389648441,2,0.12543548356869083,2.3333097860255796,27.81999969482422,3.4545785576807013,27.4950008392334,1.5692277897109224,27.42499923706055,0.12543548356869083
3423,2013-04-11,29.0049991607666,29.084999084472656,28.399999618530273,28.57999992370605,1951698.0,0.010627121593006938,1.3418821810973303,0.6296274318653924,33.18739279516711,21.936717041347258,-0.5949639090369807,0.9324069083940714,1.3085130712699495,1.7295790063137026,16.11556091810452,0.6849994659423828,-1.5735918197839993,-0.5385006904602037,-3.4267742631927334,2.349772882272326,-1.9826374768264685,0.9056360959060612,-1.8999996185302734,95.95959887870994,70.90658821176402,1.4441367863662657,4,-0.8224992752075195,0.7275009155273402,1.9275007247924805,2.3850021362304688,3.7749996185302734,3,0.12446139017936075,-1.0109313082758176,28.70000076293945,2.3333097860255796,27.81999969482422,3.4545785576807013,27.4950008392334,0.12446139017936075
3424,2013-04-12,28.72500038146973,29.0,28.625,28.854999542236328,1657036.0,-0.009653466209218475,-1.272727798167789,-0.3058809273769985,35.89015551752901,23.087424701933386,-0.38263775610687034,1.0405029030008954,1.5672650305344717,2.0437111738416753,16.352958058079352,0.37999916076660156,-1.6782667998363117,-0.6754995346069315,-3.4176973750100323,2.0666983057961694,-2.046598454808482,0.695599385594619,-1.580400848388674,79.54550873154716,51.50105424739022,1.3710989202015509,4,-0.5425004959106481,1.0074996948242116,2.207499504089352,2.66500091552734,4.3749980926513565,4,0.12097477233495213,1.3418821810973303,29.0049991607666,-1.0109313082758176,28.70000076293945,2.3333097860255796,27.81999969482422,0.12097477233495213
3425,2013-04-15,28.97500038146973,29.56999969482422,28.85000038146973,29.239999771118164,2271675.0,0.008703220075891638,-1.7961171520844075,2.03847000308115,40.35748339099639,24.219852282309027,-0.697349220756518,0.5783669007532986,1.299452267221728,1.8325189204184475,16.201210663357053,0.8449993133544886,-1.7703019531234148,-0.27199964523315145,-2.7186845024203734,2.1746852119540705,-1.4953420738267624,0.9513427833604595,-1.7915928573608433,71.86764171421532,42.14628182049658,1.2233424285936116,4,-0.6375007629394567,0.7574996948242116,1.9324998855590785,2.41500091552734,3.5599994659423793,0,0.12528038353670135,-1.272727798167789,28.72500038146973,1.3418821810973303,29.0049991607666,-1.0109313082758176,28.70000076293945,0.12528038353670135
3426,2013-04-16,29.0,29.11000061035156,28.59000015258789,28.809999465942386,1646370.0,0.0008627995927916743,1.5365767425416277,-0.7169847987562581,42.38280704303263,27.038183493005207,-0.8449046033646113,0.37822502918769985,1.255757186808296,1.8550096534381666,16.558182739252935,0.5200004577636683,-1.7135032421295016,-0.12350006103515554,-2.3358579653006117,2.0888578432303007,-1.2296790131678819,0.9826788910975708,-1.7211287890625009,65.76576370170187,33.22916127205237,1.1061789521327272,4,-0.6625003814697266,0.7325000762939418,1.9075002670288086,2.3900012969970703,3.1699981689453054,1,0.11965521450700423,-1.7961171520844075,28.97500038146973,-1.272727798167789,28.72500038146973,1.3418821810973303,29.0049991607666,0.11965521450700423
3427,2013-04-17,28.3799991607666,29.26000022888184,28.165000915527344,29.2549991607666,2672495.0,-0.021379339283910337,1.4745687462822836,-4.605250213321373,39.09909241153767,29.405126634037664,-0.20228109683478834,0.8143332183224885,1.867848245501314,2.498620389404138,17.53342259130214,1.0949993133544957,-1.6520316064668172,-0.6002508163452163,-2.5944857660577405,1.393984133367308,-1.5973682912014766,0.3968666585110441,-1.009482810473635,15.302379504333283,-18.990956295390497,0.9971174748562613,4,-0.042499542236328125,1.3525009155273402,2.4350008964538574,3.0100021362304688,4.030000686645508,2,0.16261451400950322,1.5365767425416277,29.0,-1.7961171520844075,28.97500038146973,-1.272727798167789,28.72500038146973,0.16261451400950322
3428,2013-04-18,27.8799991607666,28.51499938964844,27.79999923706055,28.440000534057614,1705909.0,-0.01761804139484313,1.0140875339830662,0.6400015694754424,40.485071440161896,32.773199264942086,0.34934953610603614,1.155409925294581,2.34219850491386,3.011578928502317,18.415136260164584,0.7150001525878906,-1.6587033978310188,-0.961750793457032,-2.8496326353027435,0.9261310483886795,-1.9056917143798877,-0.017809872534176208,-0.4215034766923864,4.5197685319883,-30.93704457528684,0.9439409209228551,4,0.5675010681152344,1.8525009155273402,2.9350008964538574,3.5100021362304688,4.385000228881843,3,0.17342184854242104,1.4745687462822836,28.3799991607666,1.5365767425416277,29.0,-1.7961171520844075,28.97500038146973,0.17342184854242104
3429,2013-04-19,28.3700008392334,28.53000068664551,27.934999465942386,28.07999992370605,2094492.0,0.01757538354435595,-1.0517218699850295,-0.5178575077826542,45.283026892625784,36.419689174620515,0.008373926522111219,0.48926463064856307,1.842350617590899,2.525940493723276,19.33728818455391,0.6500015258789098,-1.458377349212391,-0.34399919509887766,-1.965284169177302,1.2772857789795466,-1.154641682138088,0.4666432919403327,-0.8270449947291816,32.2034720201725,-5.243649223247516,0.8106424870392114,4,0.14249897003173828,1.3624992370605433,2.5224990844726562,3.020000457763672,4.670000076293945,4,0.1554458163414929,1.0140875339830662,27.8799991607666,1.4745687462822836,28.3799991607666,1.5365767425416277,29.0,0.1554458163414929
3430,2013-04-22,28.625,28.86000061035156,28.354999542236328,28.6200008392334,1604616.0,0.008988338146749708,1.1263185791669679,0.017238430980505433,44.90500812352501,39.38050682414481,-0.07764319506131301,0.11493165864807509,1.5781699323988434,2.2733987414243515,19.211383468968716,0.5050010681152308,-1.2339726580912576,-0.00950002670288086,-1.4687138179664316,1.44971376456067,-0.7391069223346562,0.7201068689288945,-1.0009624014829832,56.506863184407585,17.66428192575993,0.7296068956317753,4,0.05999946594238281,1.1075000762939418,2.2674999237060547,2.7650012969970703,4.409999847412109,0,0.15633182442344418,-1.0517218699850295,28.3700008392334,1.0140875339830662,27.8799991607666,1.4745687462822836,28.3799991607666,0.15633182442344418
3431,2013-04-23,29.395000457763672,29.520000457763672,28.309999465942386,28.32500076293945,2621515.0,0.026899579310521338,-1.1999972256804963,214.03586417398012,61.891640911337554,42.609075391768116,-0.6713326502299921,-0.7406935473234633,0.8053282509812121,1.5090009622995169,18.539065119771283,1.2100009918212855,-0.8955686388541153,0.790750408172606,-0.5711111449716348,2.152611961316847,0.10981963160048736,1.4716811847447246,-1.6931243753943654,92.73256329731551,47.26205850336664,0.6809307765721201,4,-0.7100009918212891,0.2274990081787145,1.5299997329711914,1.9950008392333984,4.305000305175774,1,0.10682086547881364,1.1263185791669679,28.625,-1.0517218699850295,28.3700008392334,1.0140875339830662,27.8799991607666,0.10682086547881364
3432,2013-04-24,30.26499938964844,30.32999992370605,29.479999542236328,29.53000068664551,2753936.0,0.029596833418486623,-1.0359266391186202,0.686914871619355,70.66666285196946,46.77343873141282,-1.4482944190030231,-1.657474151464843,-0.04843438079108964,0.6530736765138023,18.80918285205075,0.9349994659423793,-0.5576522830824402,1.6364994049072301,0.17300644194423143,3.099992367870229,0.9047529234257325,2.3682458863887277,-2.488398362780938,97.43080962781107,44.70207144697899,0.7317464814814992,4,-1.1999998092651403,-1.0499992370605504,0.7712507247924769,1.1250019073486293,3.2750015258789027,2,0.06294395564892796,-1.1999972256804963,29.395000457763672,1.1263185791669679,28.625,-1.0517218699850295,28.3700008392334,0.06294395564892796
3433,2013-04-25,30.545000076293945,30.78000068664551,30.1200008392334,30.1200008392334,1829264.0,0.009251633645869894,-2.1058872104190955,0.5782312748636957,76.3513580998684,51.26912790722831,-1.6616090852022403,-1.9628990998265508,-0.3100610864547946,0.3854827754742516,19.20259889711401,0.6599998474121129,-0.24729201791366506,1.8687500953674316,0.22228695559499556,3.5152132351398677,1.0455185254812136,2.6919816652536497,-2.615195115616128,91.73987664253139,32.80605019806626,0.8232315698862174,4,-1.2550001144409144,-1.3675003051757812,0.5212502479553187,0.7574996948242188,3.184999465942383,3,0.06105744856637263,-1.0359266391186202,30.26499938964844,-1.1999972256804963,29.395000457763672,1.1263185791669679,28.625,0.06105744856637263
3434,2013-04-26,30.2549991607666,31.309999465942386,30.1200008392334,30.665000915527344,2023465.0,-0.009494218850973679,-2.5000042073966138,-0.9647117430056278,72.47555859847762,54.837802930281775,-1.2647569127162406,-1.6508184402219257,-0.014509770009809131,0.6864129443691311,18.977759801743716,1.189998626708988,-0.08386418391907569,1.5109992027282715,-0.2794478464180301,3.301446251874573,0.6157756781551207,2.4062227273014223,-2.0971785420113704,64.83332316080718,0.7036565363475944,0.8952235245731507,4,-0.6999998092651332,-1.047499656677246,0.8112511634826625,1.0375003814697195,2.950002670288093,4,0.06643530935833986,-2.1058872104190955,30.545000076293945,-1.0359266391186202,30.26499938964844,-1.1999972256804963,29.395000457763672,0.06643530935833986
3435,2013-04-29,30.47500038146973,30.55500030517578,29.96999931335449,30.21999931335449,1260090.0,0.007271565916564748,1.8192756687195686,-0.6219511627798963,71.99668529135971,58.12823384676256,-1.3964596583370223,-1.842832782880624,-0.2361222949195927,0.46364227866826724,18.67140817862798,0.5850009918212926,0.07061157415758146,1.6532504081726103,-0.29727249860600224,3.6037733149512228,0.6779889547833058,2.6285118615619147,-2.0019618779957824,72.16669718424478,4.679200205273801,0.9752614533893063,4,-0.9200010299682617,-1.2675008773803746,0.6212496757507289,0.6749992370605362,2.225000381469716,0,0.08416736675800851,-2.5000042073966138,30.2549991607666,-2.1058872104190955,30.545000076293945,-1.0359266391186202,30.26499938964844,0.08416736675800851
3436,2013-04-30,30.45499992370605,30.770000457763672,30.31999969482422,30.60000038146973,1011436.0,-0.0006562906485093611,-1.168673591322732,-0.568626864331994,66.95650988080085,61.22350245445847,-1.2833171251700506,-1.8184019103851945,-0.22412399225715873,0.4849601584612806,18.598392394550583,0.4500007629394531,0.22991162965564627,1.5712499618530238,-0.5065800232011455,3.649079946907193,0.5323349693259374,2.61016495438011,-1.698265323985261,53.27871159115586,-10.560417228013755,1.0389149925270853,4,-0.9000005722045827,-1.2475004196166957,0.6112499237060582,0.6949996948242152,2.1849994659423935,1,0.08471515121225792,1.8192756687195686,30.47500038146973,-2.5000042073966138,30.2549991607666,-2.1058872104190955,30.545000076293945,0.08471515121225792
3437,2013-05-02,30.5,30.864999771118164,30.084999084472656,30.5,2157801.0,0.0014775923955567816,1.136989522639981,-0.0,65.20854507219396,63.970555080239805,-1.113015627851503,-1.7648666591843352,-0.29659462003479575,0.4415525521736683,17.886532157691704,0.7800006866455078,0.3536870065556279,1.4962500572204576,-0.6664745277644286,3.6589746422053437,0.4148877647280145,2.5776123497129007,-1.4879389136570502,39.55228554429181,-19.388394699261063,1.0813622924924429,5,-0.8775005340576136,-1.2925004959106445,0.4149999618530238,0.6499996185302663,2.3050003051757812,3,0.10491805780129337,-1.168673591322732,30.45499992370605,1.8192756687195686,30.47500038146973,-2.5000042073966138,30.2549991607666,0.10491805780129337
3438,2013-05-03,31.045000076293945,31.145000457763672,30.25,30.57999992370605,1837921.0,0.017868854960457314,1.6917269942521482,100.0,72.39380163737273,66.98286338521169,-1.2983858233016967,-2.1640659965075315,-0.8761938387144852,-0.09411910323813188,16.944652257223012,0.8950004577636719,0.48409217421437134,1.8782501220703125,-0.3867008583619551,4.14320110250258,0.7457746318541787,3.0107256122864463,-1.8031451519910533,80.22392839757096,22.902764806708475,1.1324754902161343,5,-1.235000610351559,-1.8375005722045898,-0.13749980926514027,0.10499954223632102,2.0500011444091797,4,0.08036723572561977,1.136989522639981,30.5,-1.168673591322732,30.45499992370605,1.8192756687195686,30.47500038146973,0.08036723572561977
3439,2013-05-06,31.01000022888184,31.03000068664551,30.420000076293945,30.95000076293945,820412.0,-0.001127390798070338,11.19996566785478,0.12903106721249696,70.49343626733129,69.82602206785684,-0.949354898083012,-1.9465147945479622,-0.8714327452914716,-0.053412415133085034,15.476730343004268,0.625,0.7024492413341932,1.6640002250671415,-0.5879593142341193,3.9159597643684023,0.5380204554165111,2.789979994717772,-1.561330850414997,88.51063000881472,31.66508357504855,1.1259797696506304,5,-1.2000007629394531,-1.802500724792484,-0.12250041961670277,0.13999938964842684,1.9200000762939418,0,0.08771361797092658,1.6917269942521482,31.045000076293945,1.136989522639981,30.5,-1.168673591322732,30.45499992370605,0.08771361797092658
3440,2013-05-07,31.30500030517578,31.5,30.899999618530273,30.95000076293945,2615025.0,0.00951306269321428,-1.6373537006606527,5.916711701687377,72.01526606306813,70.950869306938,-0.9210796074508494,-2.0463621443065136,-1.1680767942323627,-0.34779818153132425,14.08259392486348,0.6000003814697266,0.9774867545216281,1.7685003280639648,-0.4687187101508279,4.005719366278758,0.6498908089565667,2.887109847171363,-1.670197917961385,86.21911175573013,29.24191025934485,1.1186095191073966,5,-0.8150005340576172,-2.002500534057617,-0.8950004577636683,-0.8325004577636683,0.2099990844726598,1,0.06069322815386702,11.19996566785478,31.01000022888184,1.6917269942521482,31.045000076293945,1.136989522639981,30.5,0.06069322815386702
3441,2013-05-08,32.169998168945305,32.200000762939446,31.270000457763672,31.315000534057614,2277973.0,0.027631300282290994,1.032781280942191,2.4084471475698392,84.58027377406759,72.49682607606002,-1.5098221770953373,-2.707578545893469,-2.0527481319747523,-1.2090616496769613,13.353986010291946,0.9300003051757741,1.2349944241343245,2.415998268127435,0.039921313872540054,4.792075222382326,1.2279597909999893,3.6040367452548807,-2.3113720681966363,98.58143876198292,34.83178816396535,1.1880384771274461,5,-1.0849981307983398,-2.5174980163574183,-1.9637479782104421,-1.6974983215331925,-0.47499847412108664,2,0.016475058258031527,-1.6373537006606527,31.30500030517578,11.19996566785478,31.01000022888184,1.6917269942521482,31.045000076293945,0.016475058258031527
3442,2013-05-09,32.299999237060554,32.685001373291016,32.060001373291016,32.080001831054695,1523066.0,0.004041065449631898,-3.8077233446305163,0.25730761937693214,93.24851172757546,74.3742875902497,-1.4760209447240413,-2.6920721920176724,-2.201317674708555,-1.3327780638722473,14.01346213173445,0.625,1.5064556324727292,2.3659994125366275,-0.2108396150272327,4.942838440100491,1.0775798987546956,3.6544189263185594,-2.113580683605175,84.18883289128854,12.412173318685475,1.2884195137819314,5,-0.9724988937378001,-2.404998779296882,-2.1199989318847727,-1.827499389648441,-0.5999984741211044,3,0.010526320762193064,1.032781280942191,32.169998168945305,-1.6373537006606527,31.30500030517578,11.19996566785478,31.01000022888184,0.010526320762193064
3443,2013-05-10,32.615001678466804,32.674999237060554,32.005001068115234,32.009998321533196,1953435.0,0.009752397797112566,-1.1788634023496367,2.7500476842781247,93.00909845274894,76.65579201850207,-1.6388580077220318,-2.8698964475594053,-2.497438897416945,-1.651336188537556,15.006621444676243,0.6699981689453196,1.63448083422157,2.50050172805787,-0.2985054201656965,5.299508876281433,1.1009981539460867,3.900005302169653,-2.028809873837723,96.90950751697065,19.29567588278016,1.3995035741117816,5,-1.28750133514405,-2.720001220703132,-2.760002136230476,-2.3950023651123047,-0.8350009918212926,4,0.005825497989608186,-3.8077233446305163,32.299999237060554,1.032781280942191,32.169998168945305,-1.6373537006606527,31.30500030517578,0.005825497989608186
3444,2013-05-13,32.200000762939446,32.540000915527344,31.96500015258789,32.275001525878906,1747964.0,-0.012724234069298013,-1.1100868627903884,-0.12396751535329198,85.0833879270002,78.10987008912879,-1.0269376814537168,-2.299084099120037,-2.0823356853115413,-1.2409830408683398,16.030298690075742,0.6500015258789134,1.6270742612175724,1.9117507934570241,-0.9546945764816783,4.778196163395727,0.4785281084876729,3.3449734784263754,-1.2779994273244561,72.82912416987635,-7.1466553070689685,1.4332226849693506,5,-0.8150005340576101,-2.305000305175774,-2.5212507247924734,-2.1475009918212784,-0.19499969482421164,0,0.02779504461359461,-1.1788634023496367,32.615001678466804,-3.8077233446305163,32.299999237060554,1.032781280942191,32.169998168945305,0.02779504461359461
3445,2013-05-14,32.60499954223633,32.71500015258789,31.8700008392334,32.150001525878906,2206736.0,0.012577601543507289,1.5037044990872974,-6.066578505670551,83.93231296302544,79.99607043159818,-1.2270605142565785,-2.5488706209760608,-2.4725301993729154,-1.6480023746529042,17.868709793369632,0.8449993133544922,1.575127611296729,2.135249614715576,-0.8387527367713545,5.109251966202507,0.6482484389721108,3.6222507904590415,-1.4009182005931748,92.38749940601588,13.445993832677829,1.487001175743465,5,-1.2049999237060547,-2.5849990844726562,-3.314999580383301,-2.8575000762939418,-0.8050003051757777,1,0.00996781988965978,-1.1100868627903884,32.200000762939446,-1.1788634023496367,32.615001678466804,-3.8077233446305163,32.299999237060554,0.00996781988965978
3446,2013-05-15,32.470001220703125,32.794998168945305,32.310001373291016,32.39500045776367,1389198.0,-0.004140417832496079,-2.959174776177443,0.1648375602599036,77.59700018906345,81.3725654445837,-0.8673910810782068,-2.256258925226774,-2.3143196597929006,-1.515989804471367,19.534056574148256,0.48499679565428977,1.5713585680403028,1.8267512321472168,-1.1907790371618603,4.844281501456294,0.31798609749267825,3.3355163668017553,-0.9939544930899196,64.86509335725307,-11.252769816862937,1.5087651346545394,5,-0.9475021362304723,-2.3450021743774485,-3.1800012588500977,-2.7225017547607386,-1.0100021362304688,2,-0.02941181999234932,1.5037044990872974,32.60499954223633,-1.1100868627903884,32.200000762939446,-1.1788634023496367,32.615001678466804,-0.02941181999234932
3447,2013-05-16,32.99499893188477,32.99499893188477,32.189998626708984,32.264999389648445,2239107.0,0.016168700075283704,1.2054816711520064,9.733228218300189,78.89149749817904,82.09453165133995,-1.1189207194228388,-2.5484451527427794,-2.803078500676584,-2.0476569769996686,20.8854546189422,0.8050003051757884,1.58043689021439,2.1209989547729577,-0.8735427477258995,5.115540657271815,0.6237281035235256,3.6182698060223863,-1.2551619160051466,100.0,24.790040216469293,1.497270851249429,5,-1.2874994277954137,-2.5974998474121094,-3.8487491607666087,-3.2474994659423864,-2.4099998474121165,3,-0.039399887229706776,-2.959174776177443,32.470001220703125,1.5037044990872974,32.60499954223633,-1.1100868627903884,32.200000762939446,-0.039399887229706776
3448,2013-05-17,32.71500015258789,33.174999237060554,32.549999237060554,32.584999084472656,3264317.0,-0.008486097540870152,-5.249976158233483,0.1780837666239908,79.07804216640622,83.04837675123716,-0.6449429852827535,-1.9896585921386603,-2.503209610268879,-1.7764226901525646,21.9879102487367,0.625,1.6521768475117504,1.5992501258850105,-1.1480340475758268,4.346534299345848,0.2256080391545936,2.9728922126154274,-0.7241307535072359,64.750984733884,-11.285279215947227,1.3736420867304182,5,-0.6775007247924805,-2.2275009155273366,-3.6162500381469727,-2.9675006866455043,-2.7600002288818395,4,-0.031025504658851455,1.2054816711520064,32.99499893188477,-2.959174776177443,32.470001220703125,1.5037044990872974,32.60499954223633,-0.031025504658851455
3449,2013-05-20,32.779998779296875,32.825000762939446,32.360000610351555,32.560001373291016,1166128.0,0.001986814195501063,1.9999876945795998,1.6922738343261245,78.28222334869007,83.74470533852848,-0.4832862185378701,-1.7995976197888162,-2.542821030771684,-1.852212068200238,23.041285969811717,0.4650001525878906,1.752916830698446,1.443748855590819,-1.0739418275032477,3.9614395386848855,0.18490351404378202,2.702594197137852,-0.5900001525878906,69.73172852768545,-6.513356065462489,1.258845341547034,5,-0.5574989318847656,-2.292499542236321,-3.8224987983703613,-3.0324993133544886,-2.5249996185302734,0,-0.030506349295014057,-5.249976158233483,32.71500015258789,1.2054816711520064,32.99499893188477,-2.959174776177443,32.470001220703125,-0.030506349295014057
3450,2013-05-21,33.09999847412109,33.325000762939446,32.64500045776367,32.69499969482422,1885750.0,0.009762041084220963,-1.6930851626353756,1.8409252483917071,80.2285943977498,83.2611854078265,-0.5832205576370555,-1.8626511419102414,-2.8638176539320526,-2.184684220999195,24.750966412306564,0.6800003051757741,1.7827692829323922,1.5399986267089787,-0.7480845755822756,3.828081829000233,0.395957025563348,2.684040227854606,-0.7399978637695312,80.17604710722124,0.983493123348552,1.1440416011456276,5,-0.5024976730346609,-2.5374984741210866,-4.142498493194573,-3.3524990081787003,-2.0799980163574148,1,-0.0330814941536014,1.9999876945795998,32.779998779296875,-5.249976158233483,32.71500015258789,1.2054816711520064,32.99499893188477,-0.0330814941536014
3451,2013-05-22,32.53499984741211,33.10499954223633,32.130001068115234,33.0,1970404.0,-0.017069445702564523,1.8888876330200568,-1.1481519855323838,70.78654574954811,80.76541141026793,0.04358150003913153,-1.107112327565119,-2.3183299013294985,-1.631179124310453,26.93344222357742,0.9749984741210938,1.8303388563096448,0.8180000305175774,-1.2664393287830649,2.9024393898182197,-0.22421964913274195,1.8602197101678968,0.7900009155273366,33.891119893252494,-48.237173378682996,1.0422196796503211,5,0.0625009536743164,-1.9724998474121094,-3.5,-2.787500381469723,-1.1049995422363281,2,-0.022591074651872822,-1.6930851626353756,33.09999847412109,1.9999876945795998,32.779998779296875,-5.249976158233483,32.71500015258789,-0.022591074651872822
3452,2013-05-23,32.169998168945305,32.25,31.20000076293945,31.29999923706055,2901545.0,-0.011218739209425177,1.0388283353517915,-1.8709648309638236,61.93000447003745,77.3121787455222,0.4338245307773363,-0.6240718221635966,-1.9716798846849777,-1.2854986660034342,27.863182556532767,1.3349990844726598,1.8397941718177506,0.357748413085929,-1.6186207512971365,2.3341175774689944,-0.6304361691056002,1.3459329952774617,1.1550025939941406,45.64693675321682,-35.20528777069829,0.9881845821915323,5,0.09250259399414062,-1.6074981689453054,-3.134998321533196,-2.422498703002919,-1.0699977874755753,3,-0.022070224584533338,1.8888876330200568,32.53499984741211,-1.6930851626353756,33.09999847412109,1.9999876945795998,32.779998779296875,-0.022070224584533338
3453,2013-05-24,32.40999984741211,32.72999954223633,32.06999969482422,32.15999984741211,2884116.0,0.007460419400908913,-2.069764553503309,0.2873566746322356,64.22764921040732,74.99487444367854,0.18068634397350536,-0.7559462140393478,-2.249544490710285,-1.535718397858318,28.581436026556005,0.6599998474121094,1.7005124578409152,0.5045001029968255,-1.3945932438632767,2.403593449856924,-0.4450465704332274,1.4540467764268747,0.8300009155273358,56.94113338694879,-21.99462935634112,0.9495466734300495,5,-0.14749908447266336,-1.8474998474121094,-3.375,-2.662500381469723,-1.004999160766598,4,-0.056309804737168956,1.0388283353517915,32.169998168945305,1.8888876330200568,32.53499984741211,-1.6930851626353756,33.09999847412109,-0.056309804737168956
3454,2013-05-27,32.264999389648445,32.459999084472656,32.200000762939446,32.28499984741211,902105.0,-0.0044739419452740625,-2.466697184710226,-0.08000183105465908,60.0628905668948,72.34271639966403,0.3753483584144348,-0.477101923799939,-2.12601337570959,-1.4245562217161094,28.87181294086314,0.25999832153321023,1.5040149891516599,0.25899963378906676,-1.4781620917192626,1.9961613592973926,-0.6095812289650979,1.1275804965432314,0.8934013732909989,50.11758243336456,-26.744494073598247,0.8685808627541634,5,-0.002498626708998586,-1.6349992752075266,-3.174999237060554,-2.5174999237060582,-1.189998626708995,0,-0.07159459196157647,-2.069764553503309,32.40999984741211,1.0388283353517915,32.169998168945305,1.8888876330200568,32.53499984741211,-0.07159459196157647
3455,2013-05-28,33.040000915527344,33.279998779296875,32.125,32.125,2196131.0,0.024019883481775084,-1.5245849696909055,-45.74899866490277,59.2949005325904,70.30914977116703,-0.3704118931506599,-1.1068352442870264,-2.9287507244397695,-2.226119376941483,29.638043308125482,1.154998779296875,1.3065434757484908,0.9057511329650865,-0.7313489677933376,2.5428512337235105,0.087201082585878,1.7243011833442985,-1.8400001525878942,88.46163016107943,13.75425098275035,0.8185500503792119,5,-0.7775001525878977,-2.222500801086426,-3.9175009727478027,-3.2925014495849574,-3.0400009155273438,1,-0.08429181832897326,-2.466697184710226,32.264999389648445,-2.069764553503309,32.40999984741211,1.0388283353517915,32.169998168945305,-0.08429181832897326
3456,2013-05-29,33.03499984741211,33.110000610351555,32.514999389648445,32.59999847412109,1955744.0,-0.00015136404287696692,1.0341821264386561,0.47541086124522375,58.0680632393853,67.99543485352328,-0.3093711284566254,-0.9472000586972769,-2.9335786768695833,-2.2495753685553694,30.25364937609799,0.5950012207031108,1.1773860970942422,0.7717500686645522,-0.7071620581925089,2.2506621955216097,0.032294005236025214,1.5112061320930827,-1.7933991241455125,88.22119396470303,14.105369661910927,0.7394560634285289,5,-0.7724990844726634,-2.2174997329711914,-3.8262500762939453,-3.287500381469723,-2.6849994659423793,2,-0.060995895230987474,-1.5245849696909055,33.040000915527344,-2.466697184710226,32.264999389648445,-2.069764553503309,32.40999984741211,-0.060995895230987474
3457,2013-05-30,33.700000762939446,33.93000030517578,32.459999084472656,32.459999084472656,3121874.0,0.02013019278338013,-1.3709665014658878,2.8505695719659467,61.06013613145253,65.99344529408397,-0.9653696603500492,-1.4336783642164548,-3.593630414258186,-2.934186170215078,31.4553224051076,1.470001220703125,1.0549392527778352,1.2767509460449133,-0.08685985575773003,2.6403617478475603,0.5949455451435881,1.958556346946235,-2.417632078552245,87.63443727081022,15.72431665554214,0.6818054009013234,5,-1.1350002288818288,-1.9950008392333913,-4.546251296997063,-3.9525012969970597,-3.560001373291005,3,-0.06735906250364332,1.0341821264386561,33.03499984741211,-1.5245849696909055,33.040000915527344,-2.466697184710226,32.264999389648445,-0.06735906250364332
3458,2013-05-31,33.540000915527344,33.775001525878906,33.06999969482422,33.330001831054695,2408219.0,-0.004747769845395933,1.0735338666427314,0.16935387114338768,64.4086108834598,64.45193279794728,-0.7554837621616315,-1.1353872771223195,-3.4112569571745013,-2.780235875181969,32.45896313553202,0.7050018310546875,1.0008554061506132,0.9920010566711426,-0.29507009408035856,2.27907220742264,0.348465481295392,1.6355366320468931,-2.151726966308601,78.39338926812773,6.326897206006947,0.6435355753757495,5,-0.9750003814697266,-1.590001106262207,-4.400001049041748,-3.7925014495849574,-2.720001220703125,4,-0.07274897040709427,-1.3709665014658878,33.700000762939446,1.0341821264386561,33.03499984741211,-1.5245849696909055,33.040000915527344,-0.07274897040709427
3459,2013-06-03,33.72999954223633,33.94499969482422,33.200000762939446,33.235000610351555,2114617.0,0.005664836658398009,-1.6371707705706795,2.357148047229905,62.683208785764464,62.502445507726684,-0.8901634151845528,-1.1712107549564195,-3.5850782942098256,-2.97388344475209,33.562401993190214,0.7449989318847727,0.8960804783330971,1.0459997177124052,-0.1265264148826688,2.218525850307479,0.45973665141487174,1.6322627840099386,-2.240056538779303,88.18680282203806,17.91868461728359,0.5862630662975362,6,-1.1574993133544922,-1.7725000381469727,-4.496249675750732,-3.9825000762939418,-2.2250003814697266,0,-0.06892970314688207,1.0735338666427314,33.540000915527344,-1.3709665014658878,33.700000762939446,1.0341821264386561,33.03499984741211,-0.06892970314688207
3460,2013-06-04,33.205001831054695,33.939998626708984,32.97999954223633,33.59999847412109,2339295.0,-0.015564711482555338,-1.2721838997435806,-0.7979747381724461,57.61659145317536,61.03911725257415,-0.38968403859465894,-0.5234066379085007,-3.0267813774927497,-2.453069815939976,34.156024238607216,0.9599990844726562,0.7962663973654571,0.4260019302368221,-0.5708020574333617,1.4228059179070058,-0.07240006359826623,0.9244039240719104,-1.5677554261156388,50.16851450355059,-19.92452364928517,0.4984019938350913,6,-0.6325016021728587,-1.2475023269653391,-3.8237524032592844,-3.4575023651123082,-1.755001068115245,1,-0.06414699444838401,-1.6371707705706795,33.72999954223633,1.0735338666427314,33.540000915527344,-1.3709665014658878,33.700000762939446,-0.06414699444838401
3461,2013-06-05,32.700000762939446,32.959999084472656,32.439998626708984,32.564998626708984,2575672.0,-0.015208584257416002,-1.7012860907991993,-0.3417804647209879,46.93030020593791,59.372483445451984,0.1577755853368501,0.02459791757004126,-2.486731544936582,-1.9521980976152662,33.899712813087824,0.7650032043457102,0.6857833789383108,-0.1054992675781321,-1.0614775781223287,0.8504790429660609,-0.5834884228502304,0.3724898876939662,-0.9242891606072803,17.275877189646877,-47.00858203636163,0.47798915527209657,6,0.30749893188477273,-0.6850013732910085,-3.318751335144036,-2.9525012969970597,-0.9050006866455007,2,-0.08256882874447802,-1.2721838997435806,33.205001831054695,-1.6371707705706795,33.72999954223633,1.0735338666427314,33.540000915527344,-0.08256882874447802
3462,2013-06-06,32.639999389648445,32.985000610351555,32.439998626708984,32.924999237060554,1868599.0,-0.0018349043391767683,1.6913505825619186,-2.111076575303869,49.18210779154551,57.700756621134005,0.32570968989990945,0.11739624270781945,-2.384563678301131,-1.8987127947383158,33.27958112495227,0.545001983642571,0.5223473513449477,-0.1825006484985252,-1.1123652026818789,0.747363905684832,-0.647432925590202,0.28243162859315163,-0.7341305017667565,13.289077807096058,-48.8322402150087,0.4649322770916778,6,0.39500045776366477,-0.6250000000000071,-3.2587499618530344,-2.8924999237060582,-0.6049995422363352,3,-0.07015928465075194,-1.7012860907991993,32.700000762939446,-1.2721838997435806,33.205001831054695,-1.6371707705706795,33.72999954223633,-0.07015928465075194
3463,2013-06-07,32.80500030517578,33.05500030517578,32.299999237060554,32.59999847412109,2141787.0,0.005055175202597129,1.141841438867586,-0.7193050554804763,50.26682495403641,56.61230488637196,0.24879547870492758,-0.03440455898955008,-2.49848617145512,-2.0615125616197716,32.63579721528895,0.7550010681152273,0.4379109239349006,-0.026999664306643467,-0.9518067987751166,0.8978074701618262,-0.4894032315408765,0.43540390292758957,-0.7767835688775406,30.699144534085,-29.2012568969266,0.4624035672342353,6,0.22999954223632812,-0.7075004577636719,-3.390000820159912,-3.057500839233395,-0.3300018310546946,4,-0.08123764336947348,1.6913505825619186,32.639999389648445,-1.7012860907991993,32.700000762939446,-1.2721838997435806,33.205001831054695,-0.08123764336947348
3464,2013-06-10,33.095001220703125,33.325000762939446,32.654998779296875,32.654998779296875,1384869.0,0.008840143661927868,-2.0454466638923243,2.146334201711872,49.94632388251247,55.57357414747442,0.09936063981851362,-0.2676383170522314,-2.710741519438635,-2.3523139509203936,32.1207333804031,0.670001983642571,0.44643067671874803,0.21825122833251953,-0.6634002711341296,1.0999027277991686,-0.22257452140080147,0.6590769780658405,-0.951777506893329,48.47574875091856,-8.493925713500786,0.44082574973332406,6,0.027498245239257812,-0.912501335144043,-3.586251735687256,-3.3475017547607386,-0.44000244140625,0,-0.06874154530792831,1.141841438867586,32.80500030517578,1.6913505825619186,32.639999389648445,-1.7012860907991993,32.700000762939446,-0.06874154530792831
3465,2013-06-11,32.93000030517578,33.185001373291016,32.55500030517578,33.185001373291016,2473668.0,-0.004985674858477562,3.941164150971622,-0.5795446663892356,54.641594011251335,55.19285534434842,0.2761580085433053,-0.08120412701242685,-2.4689541894163547,-2.192194697136621,31.37984945639024,0.6300010681152344,0.4204478805670533,0.037000274658204546,-0.8354946964992109,0.90949524581562,-0.39924721092050675,0.47324776023691584,-0.6786700325051171,61.46342734222079,1.5094311667509857,0.4362474855787088,6,0.19249916076660156,-0.5075006484985352,-3.421250820159912,-3.182500839233395,-0.3899993896484375,1,-0.04327364504109055,-2.0454466638923243,33.095001220703125,1.141841438867586,32.80500030517578,1.6913505825619186,32.639999389648445,-0.04327364504109055
3466,2013-06-12,31.51499938964844,32.029998779296875,31.3799991607666,31.649999618530273,2586798.0,-0.042969963632370156,-2.2098692173290573,0.5294104447469455,43.826599437971225,53.278017933961614,1.623612585920963,1.326597379967101,-1.0015363133169224,-0.7791761784084983,29.94212951007039,1.5500011444091797,0.400544131103338,-1.3302505493163999,-2.3855910384543755,-0.27491006017842423,-1.8579207938853877,-0.802580304747412,2.4300003051757777,6.940880086218179,-52.55818697062741,0.5276702445689869,6,1.147500038146969,1.0575008392333949,-1.618749618530277,-1.7674999237060547,1.119998931884755,2,-0.0020624663800673515,3.941164150971622,32.93000030517578,-2.0454466638923243,33.095001220703125,1.141841438867586,32.80500030517578,-0.0020624663800673515
3467,2013-06-13,31.69499969482422,31.82500076293945,30.84499931335449,31.0,2359246.0,0.005711575715114936,1.0523551216706497,-5.148137159327055,43.18399181932097,50.919726926835075,1.262006953946603,1.1006412132331036,-1.0900020398235313,-0.9664393441284247,28.383220870777237,0.9800014495849609,0.33013353757451114,-1.0852502822875962,-2.255624294978304,0.08512373040310806,-1.6704372886329466,-0.5000632759422459,2.198699989318847,34.274188896622725,-24.493059881614876,0.5851870063453524,6,0.6999998092651367,0.6999998092651367,-1.3262495994567942,-1.9475002288818324,1.2849998474121094,3,0.003155083843905393,-2.2098692173290573,31.51499938964844,3.941164150971622,32.93000030517578,-2.0454466638923243,33.095001220703125,0.003155083843905393
3468,2013-06-14,31.70000076293945,31.899999618530273,31.489999771118164,31.809999465942386,1347331.0,0.00015778729021564963,1.8275948251481489,-0.15827158460948385,44.46623082285989,48.895618264290114,1.0823773551781493,1.0705897603533892,-0.9913682093345066,-0.9796260934129926,26.56215408040188,0.4099998474121094,0.26265735470126117,-1.0294992446899478,-2.295874299518186,0.23687581013829373,-1.6626867721040703,-0.39631171727582526,2.0717509063720705,34.47584475114119,-24.33687864455495,0.6331875274141203,6,0.6924982070922887,0.6949987411499059,-1.0887503623962367,-1.8050003051757777,1.2399978637695348,4,0.01056779420851961,1.0523551216706497,31.69499969482422,-2.2098692173290573,31.51499938964844,3.941164150971622,32.93000030517578,0.01056779420851961
3469,2013-06-17,31.78000068664551,32.09999847412109,31.559999465942386,31.770000457763672,1708181.0,0.0025236568385067493,-1.51161037060036,-0.09091224358865849,35.71430116088611,46.462030454035755,0.7785544655389636,0.9611077348359167,-0.9530612299531711,-1.0643160161586458,24.92365769466087,0.5399990081787003,0.11557647652980307,-0.8994994163513148,-2.2345808432334486,0.435582010530819,-1.5670401297923782,-0.23195870291025145,1.8746808884277293,39.95728846992488,-14.481073684677433,0.6675407134410665,6,0.3049993515014542,0.6149988174438441,-1.1687502861022985,-1.8850002288818395,1.5599994659423793,0,0.021869029970399856,1.8275948251481489,31.70000076293945,1.0523551216706497,31.69499969482422,-2.2098692173290573,31.51499938964844,0.021869029970399856
3470,2013-06-18,32.005001068115234,32.130001068115234,31.6200008392334,31.649999618530273,1493371.0,0.007079936331287451,-1.4578383024096995,35.499332443245066,38.87691476179169,45.56720984913062,0.40837841628454896,0.6849863371892795,-1.0569576583154188,-1.2959390861491613,22.768081126071195,0.5100002288818359,-0.04376622398761043,-0.6197491645813002,-1.9719232875875434,0.7324249584249429,-1.2958362260844183,0.05633789692182134,1.5372932164892532,90.2723868246177,38.45053343820804,0.676087061503121,6,0.07999897003173118,0.3899984359741211,-1.3650007247924805,-2.1100006103515625,1.9749984741210938,1,0.0203092544755199,-1.51161037060036,31.78000068664551,1.8275948251481489,31.70000076293945,1.0523551216706497,31.69499969482422,0.0203092544755199
3471,2013-06-19,31.79999923706055,32.095001220703125,31.57999992370605,31.9950008392334,1107949.0,-0.006405306177568515,1.607585890533348,-0.5492980448413046,27.21823880154632,43.12677996135293,0.5277923345343645,0.8770681842010326,-0.7412143996355702,-1.0992184267309817,21.460024172044605,0.5150012969970739,-0.2243783739282108,-0.7880009651184032,-2.1894985369426827,0.6134966067058762,-1.488749751030543,-0.08725217920626349,1.634403248693939,74.31895872265738,25.910692394205263,0.7007487859121394,6,0.2850008010864151,0.595000267028805,-1.0899991989135778,-1.889999389648441,2.4900016784667933,2,0.023270493591848185,-1.4578383024096995,32.005001068115234,-1.51161037060036,31.78000068664551,1.8275948251481489,31.70000076293945,0.023270493591848185
3472,2013-06-20,31.459999084472656,32.10499954223633,31.31999969482422,31.61000061035156,3152119.0,-0.010691828954248805,-2.6511594897180673,0.7692322740299458,26.09196652191288,40.44068458000588,0.7630497155995641,1.2238996722976196,-0.3205098075602848,-0.7683630538341717,21.637606982937534,0.7849998474121094,-0.36499477007473047,-1.092501163482666,-2.572357788469006,0.3873554615036774,-1.832429475975836,-0.3525728509894961,1.8708272743858316,17.28384596184367,-26.202467740441126,0.7399283124931711,6,0.6250009536743093,0.9350004196166992,-0.6362500190734934,-1.5100002288818395,2.2150001525878977,3,0.03734899145755133,1.607585890533348,31.79999923706055,-1.4578383024096995,32.005001068115234,-1.51161037060036,31.78000068664551,0.03734899145755133
3473,2013-06-21,30.584999084472656,31.56999969482422,30.584999084472656,31.440000534057614,3934020.0,-0.027813096804311876,-1.3040910885699817,5.69995168099294,18.7686614940407,36.97649987017568,1.4416284938955357,2.060824442705176,0.6168584919092304,0.09885777309107979,21.652391304796673,0.9850006103515625,-0.43681276854781004,-1.876251125335692,-3.5983433240939746,-0.15415892657740926,-2.7372972247148297,-1.0152050259565506,2.6463941925656727,0.0,-36.26920146031647,0.8610460993791411,6,1.3000011444091797,1.6800003051757812,0.4675002098083567,-0.5349998474121058,2.8100013732910156,4,0.07830637663741369,-2.6511594897180673,31.459999084472656,1.607585890533348,31.79999923706055,-1.4578383024096995,32.005001068115234,0.07830637663741369
3474,2013-06-24,29.95499992370605,30.540000915527344,29.604999542236328,30.434999465942386,3342776.0,-0.02059830569314758,1.710139318885449,0.5614020215630523,18.385250357627086,32.9480172419952,1.7649847627041986,2.6444745278867323,1.3122177846380403,0.7291510570955388,21.99678042405043,0.9799995422363281,-0.5444337392528666,-2.390750312805178,-4.445914721923462,-0.3355859036868942,-3.418332517364316,-1.363168108246036,3.1176097017783384,13.86139286976844,-19.79662368375401,1.027582204559141,6,0.9125003814697301,1.8199996948242223,1.307499408721931,0.18499946594238992,3.9149990081787216,0,0.09964943116693648,-1.3040910885699817,30.584999084472656,-2.6511594897180673,31.459999084472656,1.607585890533348,31.79999923706055,0.09964943116693648
3475,2013-06-25,30.2549991607666,30.395000457763672,30.065000534057614,30.20499992370605,2102421.0,0.010014997089789146,-1.0000115597581483,-0.10416517654913206,25.2279829092532,30.88150429435987,1.1685142615067186,2.239976823284991,1.0743528009436147,0.43167240516886807,21.61074622045672,0.44000053405762074,-0.6776638511204318,-1.9515009880065932,-4.178796864275782,0.27579488826259535,-3.065148926141191,-0.8378530498719989,2.5402016580579456,25.999984741210934,-9.328315168191427,1.1136479381345943,6,0.6125011444091797,1.5200004577636719,1.1000003814697301,-0.11499977111816051,4.594999313354485,1,0.10196665269856586,1.710139318885449,29.95499992370605,-1.3040910885699817,30.584999084472656,-2.6511594897180673,31.459999084472656,0.10196665269856586
3476,2013-06-26,31.020000457763672,31.19499969482422,30.10000038146973,30.26000022888184,2024887.0,0.02528512041702813,-1.0277766494593263,15.200236514838247,35.63832521471164,30.043096893847725,0.36421428293236247,1.3874099310597785,0.38085027719642994,-0.32673344462117626,20.798617435252503,1.0949993133544886,-0.8287526103587766,-1.085749721527101,-3.337410232126871,1.1659107890726723,-2.2115799768269895,0.04008053377278742,1.5199842589338175,56.60003662109375,17.720371531790903,1.1258302552998867,6,-0.15250015258789062,0.7549991607666016,0.559999942779541,-0.8050003051757848,4.599998474121101,2,0.0954222772660156,-1.0000115597581483,30.2549991607666,1.710139318885449,29.95499992370605,-1.3040910885699817,30.584999084472656,0.0954222772660156
3477,2013-06-27,31.43000030517578,31.6299991607666,30.82999992370605,30.920000076293945,1443223.0,0.013217274060661532,-1.3188365735199266,0.6710527306448123,38.31776882244919,29.359934449357645,-0.09759163783846247,0.8417865286745752,0.0685751250377784,-0.7185854875333852,19.09299233220439,0.7999992370605504,-0.9995416107240516,-0.5622498512268059,-2.7015925626915873,1.577092860237972,-1.6319212069591984,0.507421504505583,0.8751855975648155,90.123511443623,48.134980816397544,1.0696713557323896,6,-0.5625,0.3449993133544922,0.15000009536743164,-1.2150001525878942,3.8699989318847656,3,0.09099588236022349,-1.0277766494593263,31.020000457763672,-1.0000115597581483,30.2549991607666,1.710139318885449,29.95499992370605,0.09099588236022349
3478,2013-06-28,31.10000038146973,31.80500030517578,30.834999084472656,31.51000022888184,1954154.0,-0.010499520219594438,-1.063827024219191,-0.8039209086455212,33.164563970810036,29.07663031712697,0.15460627706925578,1.0325546873812108,0.5105989481195756,-0.3780004583185068,17.21961391699722,0.970001220703125,-1.0169823024461273,-0.7702497482299755,-2.8141179330001087,1.2736184365401577,-1.792183840615042,0.2516843441550911,0.9891706124305237,67.95456003551152,25.68009127717351,1.0219340923850668,6,-0.23250007629394887,0.6749992370605433,0.3124999999999929,-0.885000228881843,5.050001144409176,4,0.0827973898394252,-1.3188365735199266,31.43000030517578,-1.0277766494593263,31.020000457763672,-1.0000115597581483,30.2549991607666,0.0827973898394252
3479,2013-07-01,31.40500068664551,31.540000915527344,30.84000015258789,31.184999465942386,1573149.0,0.009807083647417114,1.857136184225933,-0.5365885428781436,37.42787695738959,28.91562611663785,-0.23376466129111506,0.5738626245419098,0.30767972719558756,-0.6652654761480932,15.114457763980873,0.7000007629394531,-1.0396816789437793,-0.34899950027465465,-2.2031637851270496,1.5051647845777403,-1.2760816427008557,0.5780826421515428,0.48543659112162985,77.01151315248622,35.62909893594588,0.9270821424261984,7,-0.5500011444091832,0.3699989318847621,0.007499694824211645,-1.1900005340576243,4.100000381469723,0,0.06336569742424425,-1.063827024219191,31.10000038146973,-1.3188365735199266,31.43000030517578,-1.0277766494593263,31.020000457763672,0.06336569742424425
3480,2013-07-02,31.07500076293945,31.354999542236328,30.790000915527344,30.920000076293945,1715170.0,-0.010507878251580172,-1.7228914555173063,0.7045446663892195,45.582346083197045,30.956082481265707,-0.05538255093162903,0.7758864376189472,0.7298101552051257,-0.3203069891528685,13.291323239557043,0.6149997711181676,-1.0842516562323574,-0.5724993705749561,-2.317201661347706,1.1722029201977904,-1.4448505159613312,0.2998517748114189,0.7299995422363317,57.184775665586095,10.972927342484283,0.872351145386374,7,-0.22000122070312145,0.6999988555908239,0.3712496757507324,-0.8600006103515625,4.735000610351566,1,0.08994362350197216,1.857136184225933,31.40500068664551,-1.063827024219191,31.10000038146973,-1.3188365735199266,31.43000030517578,0.08994362350197216
3481,2013-07-03,30.0,30.76499938964844,29.82999992370605,30.7549991607666,2670157.0,-0.03459374856143249,1.412903035269966,-4.870940749400223,35.57448004898394,32.009695095384714,0.8240998865405942,1.7267709737214254,1.8615261370763712,0.7623555740350163,12.600768156338654,1.2450008392333984,-1.124648462460872,-1.5125000953674324,-3.330592375190726,0.30559218445586467,-2.421546235279081,-0.6034539554557838,1.6290002441406237,8.60759713714285,-37.498514059269766,0.9090461399116477,7,0.7049999237060547,1.7749996185302734,1.540000438690182,0.21500015258788707,6.055000305175781,2,0.1616666158040363,-1.7228914555173063,31.07500076293945,1.857136184225933,31.40500068664551,-1.063827024219191,31.10000038146973,0.1616666158040363
3482,2013-07-04,30.35000038146973,30.35000038146973,29.82999992370605,30.145000457763672,2451845.0,0.011666679382324352,4.073177085756181,-0.27152337957290973,39.1479123589077,34.27405630259216,0.33535392213021,1.2610687964264748,1.5454303975818817,0.4266008246729207,11.848810515329655,0.520000457763679,-1.1976990153741554,-1.0479997634887646,-2.8555208317862544,0.7595213048087253,-1.9517602976375095,-0.14423922934001965,1.11707980651855,26.32913201650684,-20.37039134839383,0.9037605341487447,7,0.3549995422363246,1.4249992370605433,1.1900000572204519,-0.13500022888184304,6.170000076293942,3,0.17364080672739157,1.412903035269966,30.0,-1.7228914555173063,31.07500076293945,1.857136184225933,31.40500068664551,0.17364080672739157
3483,2013-07-05,30.13999938964844,30.72500038146973,29.98500061035156,30.32500076293945,1636586.0,-0.0069193077160389915,-1.9899045167654237,-0.9024460592301249,37.08661249399638,36.351985428855414,0.5314847614622842,1.3293332676281828,1.7785682017329982,0.6490524046391748,11.092442994763923,0.7399997711181712,-1.2168348015799566,-1.1247507095336893,-2.8879227263459875,0.6384213072786089,-2.006336717939842,-0.24316470112754018,1.1781143466796813,18.12861322449964,-28.20829243887066,0.8815860084061491,7,0.6775007247924769,1.6350002288818324,1.9950008392333949,0.37750053405761363,6.084999084472653,4,0.17120106011628855,4.073177085756181,30.35000038146973,1.412903035269966,30.0,-1.7228914555173063,31.07500076293945,0.17120106011628855
3484,2013-07-08,30.81999969482422,31.07500076293945,30.34000015258789,30.38999938964844,1239230.0,0.02256139080776909,-1.7735935970518666,-2.3243087201270884,41.293161970097955,38.13700532450483,-0.014429141523784494,0.49556454868532285,1.1394324294273162,-0.019286728193460334,9.85183016350886,0.9350013732910085,-1.1894093605652039,-0.33100032806396484,-1.8771933487197288,1.2151926925918026,-1.1040968383918468,0.4420961822639171,0.3610649059765585,64.91803401710243,23.141527627701848,0.7730965103278836,7,-0.0024995803833007812,0.9549999237060547,1.4375004768371582,-0.30249977111816406,5.135002136230469,0,0.1729397107018722,-1.9899045167654237,30.13999938964844,4.073177085756181,30.35000038146973,1.412903035269966,30.0,0.1729397107018722
3485,2013-07-09,31.5049991607666,31.559999465942386,30.625,30.834999084472656,2040460.0,0.022225810276611302,1.3974324175622512,1.5581386064832194,47.97529165932482,39.50777937390629,-0.562636582543103,-0.3179686368740917,0.4970074061465368,-0.693393382023693,8.589603908809774,0.9349994659423864,-1.0110450240936437,0.4252491950988784,-0.889831594374769,1.7403299845725257,-0.2322911996379453,1.082789589835702,-1.8999996185302734,96.82079076710697,56.7168188345786,0.657540394736824,7,-0.6874990463256836,0.2674999237060547,0.7600007057189941,-0.9799995422363281,4.815000534057617,1,0.12696403789560695,-1.7735935970518666,30.81999969482422,-1.9899045167654237,30.13999938964844,4.073177085756181,30.35000038146973,0.12696403789560695
3486,2013-07-10,31.45000076293945,31.57500076293945,30.989999771118164,31.38999938964844,1125488.0,-0.0017457038340645825,2.7741832277118705,0.08955427829635718,49.92858341761995,40.79786988448082,-0.49196334908543093,-0.2825773363043673,0.5954637264066527,-0.6307451658893761,8.96243694097572,0.5850009918212855,-0.7668287416499666,0.37350072860717276,-0.9373656296888733,1.6843670869032188,-0.28193245054085025,1.0289339077551958,-1.805901222229,92.836679662864,47.787023665071665,0.6554331791480226,7,-0.6325006484985316,0.0149993896484375,0.8149991035461461,-0.9250011444091761,4.7500000000000036,2,0.13863276644143596,1.3974324175622512,31.5049991607666,-1.7735935970518666,30.81999969482422,-1.9899045167654237,30.13999938964844,0.13863276644143596
3487,2013-07-11,31.795000076293945,32.09000015258789,31.45000076293945,31.79999923706055,1672028.0,0.010969771223695579,1.1880283917328924,-0.08331743912525186,59.350858734434226,43.707458191550174,-0.8713772139305398,-0.6531901433782181,0.2973765569585538,-0.9758306371033783,9.22870673670829,0.639999389648441,-0.5707211973883872,0.7135000228881836,-0.6080191085972189,2.035019154373586,0.05274045714548237,1.3742595886308848,-2.0736644866943372,85.9857415465022,33.7819778433906,0.6607595657427014,7,-0.8350000381469727,-0.32999992370605824,0.7162494659423828,-1.2700004577636719,4.649999618530273,3,0.13398333758954917,2.7741832277118705,31.45000076293945,1.3974324175622512,31.5049991607666,-1.7735935970518666,30.81999969482422,0.13398333758954917
3488,2013-07-12,32.03499984741211,32.34999847412109,31.69499969482422,31.95000076293945,1189737.0,0.007548349443065705,-1.2016720521105573,-17.002670736348794,67.10526274512019,47.00494550129802,-1.078181875718748,-0.9136490697986304,0.09047530538017412,-1.220908707209766,9.705779688475104,0.6549987792968679,-0.46663143545253405,0.9367498397827134,-0.42563725883931625,2.2991369384047466,0.2555562904716986,1.6179433890937283,-2.1715443840332043,84.32841344520621,26.1479122028258,0.6811935493110161,7,-0.9450006484985423,-0.5699996948242223,0.48999977111816406,-1.510000228881836,3.7649993896484375,4,0.1400031413052707,1.1880283917328924,31.795000076293945,2.7741832277118705,31.45000076293945,1.3974324175622512,31.5049991607666,0.1400031413052707
3489,2013-07-15,32.47499847412109,32.509998321533196,32.09000015258789,32.169998168945305,808261.0,0.013734934565467816,1.239990234374962,3.5882775334349097,67.84565561436713,49.47864656031692,-1.5091421295320409,-1.3691052824853678,-0.30950123721242306,-1.6607642017509292,10.526679134947932,0.47499847412108664,-0.3927183641387586,1.3419985771179128,-0.12504066364844135,2.8090378178842634,0.6084789567347357,2.07551819750109,-2.412619569882807,98.14324251580014,34.4094558115514,0.7335196203831761,7,-1.3049993515014648,-1.0099983215331996,0.09125137329102273,-1.9499988555908132,2.7450027465820384,0,0.1154734465342111,-1.2016720521105573,32.03499984741211,1.1880283917328924,31.795000076293945,2.7741832277118705,31.45000076293945,0.1154734465342111
3490,2013-07-16,32.654998779296875,32.65999984741211,32.209999084472656,32.439998626708984,1151582.0,0.005542734830895402,2.999966091924792,0.7049178277509568,64.50753157534518,52.69343006324595,-1.6108481135883288,-1.578861640746723,-0.4560728595071524,-1.826799521863471,11.488909219937028,0.4500007629394531,-0.24479024836674768,1.4894989967346177,-0.08382730463823407,3.062825298107473,0.7028358460481918,2.2761621474210436,-2.3478579333291023,99.7005348570802,33.6159035109702,0.7866631506864274,7,-1.409998893737793,-1.2599983215332031,-0.002499103546142578,-2.1299991607666016,2.3899993896484304,1,0.10105659700253922,1.239990234374962,32.47499847412109,-1.2016720521105573,32.03499984741211,1.1880283917328924,31.795000076293945,0.10105659700253922
3491,2013-07-17,32.540000915527344,32.830001831054695,32.169998168945305,32.75,1821433.0,-0.0035216006145570855,2.5675608800543763,-0.9767392345771012,60.39327126945209,55.05402549775088,-1.2266569475624394,-1.4815415804246754,-0.3361791039384272,-1.7122550070456413,12.515584486014713,0.6600036621093892,-0.14405350518541837,1.337501049041748,-0.33060364430697575,3.005605742390472,0.5034487023673861,2.17155339571611,-1.9505169893862515,78.98545716899889,15.283052155803325,0.8340523466743619,7,-1.1324996948242188,-1.3225002288818324,0.2324986457824707,-2.0150012969970703,3.5449981689453125,2,0.11616467956192178,2.999966091924792,32.654998779296875,1.239990234374962,32.47499847412109,-1.2016720521105573,32.03499984741211,0.11616467956192178
3492,2013-07-18,32.634998321533196,32.639999389648445,31.88500022888184,32.375,1489782.0,0.0029194039131241745,4.592576894276283,-1.2380926430517374,65.0342781414592,58.15932168080229,-1.0766638306780258,-1.5641945907472312,-0.4292667614810668,-1.8071579592097322,13.094135796725642,0.7549991607666051,-0.07722003848369852,1.3737484931945723,-0.4112143009901459,3.1587112873792904,0.48126709610221496,2.2662298902869296,-1.7318418887041993,82.81910638784025,18.84266035892587,0.8924813970923582,7,-1.0499973297119034,-1.4174976348876847,-0.017498493194572973,-2.1099987030029226,3.3700027465820384,3,0.10923862799937689,2.5675608800543763,32.540000915527344,2.999966091924792,32.654998779296875,1.239990234374962,32.47499847412109,0.10923862799937689
3493,2013-07-19,32.97999954223633,32.97999954223633,32.36999893188477,32.64500045776367,1481080.0,0.010571510294072661,2.6418046414174348,1.2884663350793375,65.30612698839903,60.82742890505797,-1.0911965337040428,-1.8135502443093898,-0.7784649383697371,-2.1331324327708856,12.9653145599864,0.6100006103515554,0.1711944842657651,1.5989996910095208,-0.31185142769306395,3.509850809712109,0.6435741316582266,2.554425250360815,-1.807084753655733,100.0,36.116194217211486,0.9554255593512934,7,-1.177499771118164,-1.6875,-0.5850000381469727,-2.4549999237060547,2.700000762939453,4,0.10506368103948538,4.592576894276283,32.634998321533196,2.5675608800543763,32.540000915527344,2.999966091924792,32.654998779296875,0.10506368103948538
3494,2013-07-22,32.939998626708984,33.029998779296875,32.47999954223633,32.880001068115234,1526553.0,-0.0012128840534432195,3.583367771879073,0.17909767929126147,69.20699799168389,63.186507386431195,-0.8033273083175203,-1.621594573001417,-0.7298335585352049,-2.0812495864877256,11.907199148858997,0.5499992370605469,0.39310364258836117,1.409748840332032,-0.4984281632415133,3.317925843905577,0.45566033854525756,2.363837342118803,-1.4779502775434707,92.13971471358914,26.27630871018519,0.9540885017867723,7,-0.9299993515014648,-1.6224994659423828,-0.5462493896484375,-2.414999008178711,1.6599998474121023,0,0.08682455159644631,2.6418046414174348,32.97999954223633,4.592576894276283,32.634998321533196,2.5675608800543763,32.540000915527344,0.08682455159644631
3495,2013-07-23,33.34000015258789,33.56999969482422,32.860000610351555,32.904998779296875,1921053.0,0.012143337661057796,-1.7047702089009529,7.250317904374365,89.95218847905696,67.63357461547976,-1.0232680322905736,-1.8747444121883916,-1.1294349446425116,-2.4619727569672065,10.995323267216705,0.7099990844726634,0.6823003598650033,1.6555003166198716,-0.3163266849461266,3.6273273181858734,0.6695868158368725,2.6414138174028707,-1.5957207259987314,86.35017120864813,12.697182475082968,0.9859135007830006,7,-0.8299999237060547,-1.7525005340576172,-1.1000003814697266,-2.815000534057617,1.1450004577636648,1,0.056388754034522925,3.583367771879073,32.939998626708984,2.6418046414174348,32.97999954223633,4.592576894276283,32.634998321533196,0.056388754034522925
3496,2013-07-24,33.97999954223633,33.97999954223633,33.110000610351555,33.514999389648445,1943536.0,0.019196142373105518,2.7419296619277236,1.0689624933133228,90.60405834700545,71.1061523502099,-1.4155011098772547,-2.4049194588600855,-1.757237030442063,-3.0739863454259364,11.334106093153537,0.8699989318847727,0.9332340564922603,2.147499752044677,-0.04618318519212039,4.341182689281471,1.05065828342628,3.244341220663074,-1.8705760620001541,100.0,19.51977547093624,1.0968414686183976,7,-1.1424999237060547,-2.1875,-1.739999771118164,-3.4549999237060547,1.1800003051757812,2,0.03134192586981088,-1.7047702089009529,33.34000015258789,3.583367771879073,32.939998626708984,2.6418046414174348,32.97999954223633,0.03134192586981088
3497,2013-07-25,34.290000915527344,35.44499969482422,33.810001373291016,33.990001678466804,3168371.0,0.009123054074962278,-3.954541513741583,0.6451594378860788,95.40487163156494,74.25055333759265,-1.491181286922469,-2.6242156745421994,-2.0681122096495415,-3.350721745812127,12.640953054200116,1.6349983215332031,1.1059234284913444,2.314501094818116,-0.12752087626139286,4.756523065897628,1.0934901092783633,3.535512080357872,-1.8064622228911418,62.43907340716262,-24.857142977506307,1.2210109855397557,7,-0.6250009536743164,-1.7650012969970703,-2.0500011444091797,-3.655000686645508,1.0499992370605469,3,0.05234756841702204,2.7419296619277236,33.97999954223633,-1.7047702089009529,33.34000015258789,3.583367771879073,32.939998626708984,0.05234756841702204
3498,2013-07-26,33.674999237060554,34.93000030517578,33.560001373291016,34.65999984741211,1634191.0,-0.017935306563036657,-1.2551490719111849,-3.283343717813464,81.68702866655723,75.78848367672487,-0.6918349777564714,-1.9040309750698796,-1.452122147765472,-2.7125584552947117,14.092803916905181,1.3699989318847656,1.2676763832585962,1.5707494735717873,-0.9472596293807882,4.088758576524366,0.31174492209549953,2.829754025048075,-0.5991683439867472,40.30352894859768,-47.76522469321262,1.2590045514762895,7,-0.009999275207526637,-1.1499996185302805,-1.43499946594239,-2.9749994277954173,2.3199996948242188,4,0.06919085029972116,-3.954541513741583,34.290000915527344,2.7419296619277236,33.97999954223633,-1.7047702089009529,33.34000015258789,0.06919085029972116
3499,2013-07-29,33.39500045776367,33.950000762939446,33.314998626708984,33.794998168945305,1472794.0,-0.008314737509740877,-1.2678592107682936,0.40608879525350833,73.04881560528825,76.73751523560743,-0.29905912494766085,-1.546597150658247,-1.1764636376044137,-2.408635533197092,15.486240500759102,0.6350021362304616,1.3355179673240052,1.1912507057189927,-1.3673607549215419,3.7498621663595273,-0.08805502460127457,2.47055643603926,2.049999237060547,20.696326378825617,-63.528000031623336,1.2793057303202673,7,0.26999950408935547,-0.8700008392333984,-1.3200006484985352,-2.522500991821289,2.0849990844726562,0,0.06842341117204254,-1.2551490719111849,33.674999237060554,-3.954541513741583,34.290000915527344,2.7419296619277236,33.97999954223633,0.06842341117204254
3500,2013-07-30,33.86999893188477,33.96500015258789,33.455001831054695,33.59000015258789,1323962.0,0.014223640293757667,1.1701999870138,-0.7000009536798036,76.76991113099112,78.55714188688955,-0.6521675472666786,-1.8988184868954932,-1.6606884689526922,-2.8718736619532734,16.8984522562633,0.5699996948242188,1.353291837542514,1.5264992713928294,-1.0774471744816907,4.130445717267353,0.22452604845556579,2.8284724943300894,1.532400741577142,32.54812075032807,-48.49711233159874,1.3019732229372616,7,-0.2049989700317454,-1.232499122619636,-2.5487489700317454,-2.99749946594239,1.9050025939941335,1,0.02155298391666327,-1.2678592107682936,33.39500045776367,-1.2551490719111849,33.674999237060554,-3.954541513741583,34.290000915527344,0.02155298391666327
3501,2013-07-31,34.84999847412109,35.0,33.630001068115234,33.69499969482422,2913541.0,0.028934147420765166,-1.1323006406336276,4.125013623978072,79.63142824054286,80.1790474534544,-1.4192880365316896,-2.6317704750601294,-2.620502534464002,-3.8402026743735576,17.591332782572195,1.3699989318847656,1.3622743802758954,2.263998889923087,-0.3243138128853573,4.852311592731535,0.9698425385188614,3.5581552413273094,0.510653178405768,72.0656843975375,-8.00948736890875,1.2941563514042238,7,-0.9424991607665945,-2.21249866485595,-3.5287485122680593,-3.977499008178704,0.835002899169929,2,-0.01047339683646098,1.1701999870138,33.86999893188477,-1.2678592107682936,33.39500045776367,-1.2551490719111849,33.674999237060554,-0.01047339683646098
3502,2013-08-01,35.61999893188477,35.61999893188477,34.735000610351555,34.93000030517578,2268867.0,0.0220947056378058,1.565217631676413,0.5974020397918031,81.53034849639803,81.98173873212096,-1.9236276546492945,-3.1481181115062427,-3.349186966794896,-4.591062514056606,18.450894186004476,0.8849983215332173,1.4233153357677466,2.7704994201660256,0.07005938012527224,5.470939460206779,1.4202794001456454,4.120719440186402,-2.3050003051757884,100.0,19.617536107512336,1.3502200200203769,8,-1.5699996948242259,-2.8949995040893626,-4.298748970031745,-4.74749946594239,0.43000030517577414,3,-0.01291406789068994,-1.1323006406336276,34.84999847412109,1.1701999870138,33.86999893188477,-1.2678592107682936,33.39500045776367,-0.01291406789068994
3503,2013-08-02,35.29999923706055,35.685001373291016,34.959999084472656,35.665000915527344,1653755.0,-0.008983708714763061,2.5802352852527575,-0.5289889926414841,75.38186397190624,82.66783495214567,-1.385642734875674,-2.552596239146382,-2.9984749791811254,-4.264446299980186,19.90627139368517,0.7250022888183594,1.5317528043844888,2.192499732971193,-0.40186931182970653,4.786868777772092,0.8953152105707431,3.4896842553716425,-1.9389006042480474,83.7552029513168,5.387228219452538,1.2971845224004506,8,-1.0274982452392578,-2.5424985885620117,-3.9787492752075195,-4.427499771118164,0.8250007629394531,4,0.0011331704360306727,1.565217631676413,35.61999893188477,-1.1323006406336276,34.84999847412109,1.1701999870138,33.86999893188477,0.0011331704360306727
3504,2013-08-05,36.150001525878906,36.150001525878906,35.33000183105469,35.33000183105469,2035709.0,0.02407938547278965,1.0,-2.246564175454365,78.02728471894213,81.34284564546623,-1.9360136789992737,-3.144009260625488,-3.802580140086988,-5.093481408109007,22.004140729385117,0.8500022888183594,1.6440237547328707,2.7760019302368164,0.07805794825019063,5.473945912223442,1.4270299392435035,4.124973921230129,-2.695946783447269,100.0,23.32538483484032,1.3489719909933127,8,-1.5200004577636719,-3.160000801086426,-4.828751564025879,-5.277502059936523,0.9449996948242259,0,-0.004287761755229047,2.5802352852527575,35.29999923706055,1.565217631676413,35.61999893188477,-1.1323006406336276,34.84999847412109,-0.004287761755229047
3505,2013-08-06,35.505001068115234,36.005001068115234,35.31999969482422,36.005001068115234,1447138.0,-0.01784233556122905,1.7400054931640625,-0.609756324491296,71.91425534494371,79.26620086745939,-1.0634441291934635,-2.301998322193363,-3.1432156547741243,-4.4383964266863245,24.55896765463102,0.8300018310546875,1.728542208333991,1.9310013771057157,-0.7766014509706523,4.638604205182087,0.5771999630675282,3.2848027911439033,-1.8891895186767584,74.4047483889719,-1.8958698071204765,1.353801414038185,8,-0.7725009918212891,-2.515000343322754,-4.190001487731934,-4.632501602172852,1.2000007629394531,1,-0.0007041691346788559,1.0,36.150001525878906,2.5802352852527575,35.29999923706055,1.565217631676413,35.61999893188477,-0.0007041691346788559
3506,2013-08-07,35.810001373291016,35.915000915527344,35.009998321533196,35.345001220703125,1487090.0,0.008590347725680791,1.6814921982288693,-0.9300003051757812,72.75985859107354,76.7500883074048,-1.208663669898776,-2.3859387709789033,-3.42985042303593,-4.7222551739893035,27.043324281208115,0.9050025939941477,1.8208103637907627,2.0180016517639174,-0.6715742848748363,4.707577588402671,0.6732136834445441,3.3627896200832907,-2.042138425266117,75.97173621183295,0.47518760809903426,1.3447879683193764,8,-1.0775012969970703,-2.820000648498535,-4.495001792907715,-4.870001792907715,1.0900001525878906,2,-0.0009773763214154796,1.7400054931640625,35.505001068115234,1.0,36.150001525878906,2.5802352852527575,35.29999923706055,-0.0009773763214154796
3507,2013-08-08,36.05500030517578,36.05500030517578,35.709999084472656,35.84000015258789,1243019.0,0.006841634249908246,2.2093114032753145,0.4623657678203729,72.36362950349033,75.71415506706404,-1.315284412322093,-2.4194730721094615,-3.674696498471988,-4.940880673794695,29.0803330334112,0.345001220703125,1.8117194702827248,2.0500005722045884,-0.6483975052529019,4.748398649662079,0.7008015334758468,3.39919961093333,-2.1442090424796447,92.01672052110581,18.809224413903863,1.3491990387287445,8,-1.322500228881836,-3.064999580383301,-4.815000534057617,-4.9275007247924805,0.8050003051757812,3,-0.010262069858633538,1.6814921982288693,35.810001373291016,1.7400054931640625,35.505001068115234,1.0,36.150001525878906,-0.010262069858633538
3508,2013-08-09,36.52000045776367,36.69499969482422,35.91999816894531,36.09500122070313,1526880.0,0.012896967096160061,1.000009844409114,1.9767392345770682,74.520550235884,75.87768113713022,-1.4910845384776081,-2.6680315696067467,-4.128979238185863,-5.367035219828171,31.07540779163963,0.7750015258789062,1.757200892476277,2.290750694274905,-0.4631934800966775,5.044694868646484,0.9137786070891138,3.6677227814606965,-2.474856579276569,89.61429706619461,18.02492461370656,1.37697208718579,8,-1.4449996948242188,-3.1800003051757812,-5.280000686645508,-5.392500877380371,0.3800010681152344,4,-0.012869693724311237,2.2093114032753145,36.05500030517578,1.6814921982288693,35.810001373291016,1.7400054931640625,35.505001068115234,-0.012869693724311237
3509,2013-08-12,36.224998474121094,36.59500122070313,35.845001220703125,36.51499938964844,1318871.0,-0.008077819823243293,2.3332994252580517,-0.6823563202915446,70.0486234490042,75.13087139468723,-0.8408560722749883,-2.189964931667589,-3.832591981393392,-5.0388996433123125,32.95488070950319,0.7500000000000071,1.6451408550843851,1.808248710632327,-0.9534243436336922,4.569921764898346,0.42741218349931387,3.1890852377653403,-1.9678661303270246,72.10677521377015,2.2860414567658296,1.3808365271330099,8,-1.0624980926513672,-2.707498550415039,-4.928748607635498,-4.51249885559082,0.7950019836425781,0,-0.0027604824936716676,1.000009844409114,36.52000045776367,2.2093114032753145,36.05500030517578,1.6814921982288693,35.810001373291016,-0.0027604824936716676
3510,2013-08-13,35.95500183105469,36.42499923706055,35.67499923706055,36.22999954223633,1472465.0,-0.007453323794044842,1.2556489315932884,0.9482649759280208,64.46887961934632,73.44614377010983,-0.272673432966549,-1.74977612010278,-3.54739405363717,-4.72566638492702,34.66163277055866,0.75,1.6603388104603738,1.3732519149780273,-1.3391147992683372,4.085618629224392,0.01706855785484862,2.729435272101206,-1.5028400991782078,56.083248625238745,-9.510225501277155,1.3561833571231816,8,-0.24000167846679688,-2.295001983642578,-4.658751964569092,-4.180002212524414,1.3849983215332031,1,0.031706280950980714,2.3332994252580517,36.224998474121094,1.000009844409114,36.52000045776367,2.2093114032753145,36.05500030517578,0.031706280950980714
3511,2013-08-14,36.31999969482422,36.54999923706055,35.9900016784668,36.0,1007597.0,0.010151518430859374,-2.2941387667175297,-1.163644938894977,64.75290399489893,71.58198326994325,-0.4550794689721229,-1.9152625282943916,-3.876355723501277,-5.0414333025360065,36.30287918945201,0.5949974060058594,1.7815176560141026,1.5492498397827177,-1.0898802576514441,4.1883799372168795,0.22968479106563677,2.8688148884997986,-1.688410925911917,63.2353106171953,-2.6432779724463487,1.31956504871708,8,-0.49250030517578125,-2.4774999618530273,-5.025000095367432,-4.545000076293945,1.4399986267089844,2,0.010600279170303262,1.2556489315932884,35.95500183105469,2.3332994252580517,36.224998474121094,1.000009844409114,36.52000045776367,0.010600279170303262
3512,2013-08-15,36.20000076293945,36.334999084472656,35.83000183105469,36.150001525878906,892964.0,-0.0033039353770112356,2.1562734696310426,0.1562477648236893,69.7729342067214,70.9587688515894,-0.27284803326075746,-1.5963333161138848,-3.7190376879916016,-4.868888648381553,38.37895557638116,0.5049972534179688,1.849901468657066,1.2510007858276353,-1.2591742075522774,3.761175779207548,-0.004086710862317489,2.506088282517588,-1.4033391199541967,51.47071473183065,-16.914134962539087,1.2550874966899546,8,-0.3475017547607422,-2.127500534057617,-5.058750629425049,-4.42500114440918,1.9850006103515625,3,0.019337037242719957,-2.2941387667175297,36.31999969482422,1.2556489315932884,35.95500183105469,2.3332994252580517,36.224998474121094,0.019337037242719957
3513,2013-08-16,36.44499969482422,36.44499969482422,35.86999893188477,36.150001525878906,1367278.0,0.0067679261525206424,2.898334454042263,5.900053406576639,74.01576222221016,70.51304412973028,-0.3781105652964385,-1.6531932614675924,-3.9284204546801647,-5.056349979824539,40.20671900985491,0.575000762939446,1.823234723179695,1.3227497100830092,-1.0916975516089664,3.737196971774985,0.1155260792370214,2.529973340928997,-1.496471007691845,83.69552147213761,8.895113404963695,1.207223630845989,8,-0.5925006866455078,-2.25,-5.232499599456787,-4.670000076293945,0.9399986267089844,4,0.011387046755450436,2.1562734696310426,36.20000076293945,-2.2941387667175297,36.31999969482422,1.2556489315932884,35.95500183105469,0.011387046755450436
3514,2013-08-19,35.79999923706055,36.400001525878906,35.71500015258789,36.31999969482422,987871.0,-0.017697913655224218,1.0146977151223782,-1.7627243573165055,64.80062345759183,69.7226405866912,0.23693744052049226,-0.8252539426714804,-3.2639134918539554,-4.345961093585629,41.969416067930766,0.7299995422363281,1.692504491499463,0.5347492218017607,-1.6647019962314786,2.734200439835,-0.5649763872148554,1.6344748308183767,-0.711752869312825,14.285714285714285,-63.13874322587714,1.0997256090166188,8,0.05249977111816406,-1.5099992752075195,-4.522499561309822,-4.024999618530273,1.6450004577636719,0,0.030726321571527437,2.898334454042263,36.44499969482422,2.1562734696310426,36.20000076293945,-2.2941387667175297,36.31999969482422,0.030726321571527437
3515,2013-08-20,35.220001220703125,35.630001068115234,34.654998779296875,35.599998474121094,1839613.0,-0.016201062254688536,3.4318039950062422,0.7307633055789898,53.02290066819592,67.52964526192702,0.8630116627609183,-0.10244163691182706,-2.66542712968392,-3.703602822966488,42.609901165700514,1.1450004577636719,1.6171321543635884,-0.13924884796142578,-2.144361896686803,1.8658642007639514,-1.1418053723241144,0.8633076764012628,1.4749984741210938,29.81542506185042,-46.29219995499372,1.0025565243626868,8,0.4549980163574219,-0.9300012588500977,-3.9025015830993723,-3.4450016021728516,2.049999237060547,1,0.05110730194984958,1.0146977151223782,35.79999923706055,2.898334454042263,36.44499969482422,2.1562734696310426,36.20000076293945,0.05110730194984958
3516,2013-08-21,35.044998168945305,35.529998779296875,34.959999084472656,35.345001220703125,825217.0,-0.004968854221815033,-1.425524316602818,0.7894874214468033,44.79637103038284,64.46661654269283,1.0259798829415274,0.16489354846427062,-2.4279714053550308,-3.4713343676290265,42.88710488632793,0.5699996948242188,1.4269242597522336,-0.367501831054696,-2.27245290070573,1.5374492385963379,-1.319977365880213,0.5849737037708209,1.6092015075683648,21.78766425566517,-49.178679451663946,0.9524755348255158,8,0.6300010681152415,-0.754998207092278,-3.7249979972839284,-3.269998550415032,2.3800010681152415,2,0.06548729072773285,3.4318039950062422,35.220001220703125,1.0146977151223782,35.79999923706055,2.898334454042263,36.44499969482422,0.06548729072773285
3517,2013-08-22,36.084999084472656,36.17499923706055,35.0,35.014999389648445,1228035.0,0.029676158363989735,-1.1363652126870072,-3.5666293677838294,56.28502787569887,62.440447391561165,-0.010413267769230572,-0.7733875449364405,-3.3979499436259033,-4.429637588130177,42.27932961525285,1.1749992370605469,1.3374274308114593,0.5827491760253878,-1.2678912904664301,2.4333896425172057,-0.3425710572205247,1.5080694092713003,0.5292165740966794,79.88824434508714,10.104225097907914,0.9253202332459106,8,-0.45999908447265625,-1.794999122619629,-4.77249813079834,-4.309999465942383,1.2800025939941406,3,0.046418159333729836,-1.425524316602818,35.044998168945305,3.4318039950062422,35.220001220703125,1.0146977151223782,35.79999923706055,0.046418159333729836
3518,2013-08-23,36.005001068115234,36.21500015258789,35.49499893188477,35.959999084472656,803569.0,-0.0022169327528636096,2.09677842768892,0.04205794063331151,48.67579361457376,60.0656885210689,-0.01246075772309041,-0.5374361379354156,-3.2475766482590913,-4.2625479897983745,42.059281882503,0.7200012207031179,1.2083432469349518,0.3862510681152358,-1.2623912079065533,2.034893344137025,-0.4380700698956588,1.2105722061261304,0.5700302528686549,77.36390624385167,10.931000267860256,0.8243211380108951,8,-0.40250205993652344,-1.4725017547607422,-4.603750228881832,-4.230001449584961,0.5999984741210938,4,0.06054715290944168,-1.1363652126870072,36.084999084472656,-1.425524316602818,35.044998168945305,3.4318039950062422,35.220001220703125,0.06054715290944168
3519,2013-08-26,35.68000030517578,35.89500045776367,35.459999084472656,35.89500045776367,575247.0,-0.009026545015916154,3.046521530845798,-4.777570568788675,51.69737544131761,58.646632501287925,0.2537908709010708,-0.03422646239702942,-2.857105188997693,-3.8457131542391494,42.19875223116837,0.5450019836425781,1.0538878969061614,-0.05299968719482706,-1.3268855608746364,1.2208861864849823,-0.6899426240347353,0.5839432496450812,0.8566303649743645,65.70516817664968,0.2690534283670445,0.6369429368399057,8,-0.07750129699707031,-1.0925006866455078,-4.132500648498535,-3.905000686645508,2.279998779296875,0,0.04778581843537966,2.09677842768892,36.005001068115234,-1.1363652126870072,36.084999084472656,-1.425524316602818,35.044998168945305,0.04778581843537966
3520,2013-08-27,34.59999847412109,35.67499923706055,34.360000610351555,35.59000015258789,1520602.0,-0.03026910935586591,1.267239309802799,4.60465570163769,39.797608640133575,55.87382190631401,1.2531549557812411,1.1628912561000178,-1.730086057870885,-2.6803428168749477,41.75878818515019,1.3199996948242259,0.7950913480878299,-1.169501495361338,-2.2450189290614233,-0.09398406166125284,-1.7072602122113807,-0.6317427785112955,1.8989995582119903,12.93789342288444,-49.05194054996613,0.5377587168500444,8,0.802501678466804,0.17750167846680398,-2.936249256134026,-2.824998855590813,2.7000007629394602,1,0.08222547243263723,3.046521530845798,35.68000030517578,2.09677842768892,36.005001068115234,-1.1363652126870072,36.084999084472656,0.08222547243263723
3521,2013-08-28,34.485000610351555,34.654998779296875,34.075000762939446,34.53499984741211,1059430.0,-0.0033236378277745615,3.0000263085200634,0.05050419423327323,36.465509190139116,52.17299690447152,1.2074623130595938,1.3166475506162314,-1.5618289515234736,-2.4849677808885886,40.42963449546295,0.579998016357429,0.5827661384039544,-1.266249465942387,-2.4172031890071395,-0.11529574287763467,-1.8417263274747597,-0.6907726044100144,1.928437525102261,19.158876838720193,-37.42035496169524,0.575476861532375,8,0.7749996185302805,0.41749954223633523,-2.4362506866455007,-2.710000991821282,2.5249977111816477,2,0.0807597447620787,1.267239309802799,34.59999847412109,3.046521530845798,35.68000030517578,2.09677842768892,36.005001068115234,0.0807597447620787
3522,2013-08-29,35.15999984741211,35.23500061035156,34.575000762939446,34.814998626708984,1259492.0,0.019573705237457162,1.6666512538339708,-6.900129701685142,38.685508707165596,48.24741318057768,0.4128392784662154,0.6381369774519143,-2.1636664075965655,-3.0888998611011687,38.88978563500755,0.7500000000000071,0.4520599155802074,-0.5682502746582045,-1.7482653287443455,0.6117647794279364,-1.158257801701275,0.02175725238486592,1.113132045690847,50.70090625824455,-1.6294027431940776,0.5900075270430708,8,0.07750129699707031,-0.1550006866455078,-2.8450002670288086,-3.3675003051757812,3.240001678466797,3,0.06441977814215338,3.0000263085200634,34.485000610351555,1.267239309802799,34.59999847412109,3.046521530845798,35.68000030517578,0.06441977814215338
3523,2013-08-30,35.34000015258789,36.16999816894531,35.310001373291016,35.599998474121094,2086414.0,0.005119462626761884,-4.375049174465041,-0.7536156567890314,42.493643781259394,45.768859883207405,0.06661648319907698,0.48621562195812373,-2.2386966941148216,-3.2009347834011876,37.546551089046716,1.0099983215332031,0.28496449021837833,-0.3902500152587862,-1.5673408065530552,0.7868407760354827,-0.9787954109059243,0.19829538038835182,-1.2649993896484446,60.38190720532579,10.117246857426878,0.5885453956471359,8,-0.19499969482421875,-0.33500099182128906,-2.2450003623962402,-2.815000534057617,3.1949996948242188,4,0.057300552267558924,1.6666512538339708,35.15999984741211,3.0000263085200634,34.485000610351555,1.267239309802799,34.59999847412109,0.057300552267558924
3524,2013-09-02,35.99499893188477,36.20500183105469,35.61999893188477,35.61999893188477,1132912.0,0.018534204201154036,-2.1200154622395453,-1.4423170033892336,50.3184485103535,45.46836519900269,-0.6233663261936044,-0.19077194393251773,-2.7586401940835046,-3.7789986137325613,35.880316807964036,0.8650016784667969,0.10072538719219182,0.27249889373779723,-0.8949569444707208,1.4399547319463153,-0.31122902536645825,0.8562268128420527,-1.8780982208252084,90.14071390322172,38.93442329243494,0.5837279191042578,9,-0.8499984741211009,-0.9899997711181712,-2.8999991416931223,-3.4699993133544993,2.2700004577636648,0,0.016946815625856537,-4.375049174465041,35.34000015258789,1.6666512538339708,35.15999984741211,3.0000263085200634,34.485000610351555,0.016946815625856537
3525,2013-09-03,35.47999954223633,35.959999084472656,34.94499969482422,35.94499969482422,1828447.0,-0.014307526182262276,3.1010164841516326,-1.2400004069010417,43.468113444293856,45.32078102277058,-0.07555286156895846,0.3396735989484654,-2.121456667450218,-3.193269699829159,33.8334547358182,1.049999237060554,-0.16062348587652053,-0.2412504196166978,-1.4097399369023975,0.9272390976690019,-0.8254951782595441,0.3429943390261485,-1.279574786376962,65.96235092689945,15.605237497733356,0.584244758642849,9,-0.33499908447265625,-0.404998779296875,-2.3849997520446777,-2.9549999237060547,1.3899993896484446,1,0.06989852238538141,-2.1200154622395453,35.99499893188477,-4.375049174465041,35.34000015258789,1.6666512538339708,35.15999984741211,0.06989852238538141
3526,2013-09-04,35.775001525878906,35.904998779296875,35.130001068115234,35.4900016784668,1600402.0,0.008314599420763846,1.844057760014559,-0.6129026965388812,46.782745900716236,44.26497191443918,-0.2862123948974755,0.044180213768939325,-2.3129894445164467,-3.4155078496006155,32.22073412723359,0.7749977111816406,-0.30969717075944203,0.055501556396485796,-1.1125330492704038,1.2235361620633753,-0.528515746436959,0.6395188592299306,-1.4943936870117298,73.61963046607156,22.436610620927965,0.5840173028334464,9,-0.6300010681152344,-0.6125011444091797,-2.623751640319824,-3.250001907348633,2.329998016357422,2,0.04262746739726864,3.1010164841516326,35.47999954223633,-2.1200154622395453,35.99499893188477,-4.375049174465041,35.34000015258789,0.04262746739726864
3527,2013-09-05,35.685001373291016,36.09500122070313,35.39500045776367,35.814998626708984,1324694.0,-0.002515727428349268,1.0289805395842335,-0.45613095795799813,44.10854084002585,43.757499383933855,-0.28934675284979505,0.11071619140191302,-2.1316501268226347,-3.242628851217482,30.498253696187515,0.7000007629394602,-0.32417532184731357,-0.015998649597165127,-1.1733306728824076,1.1413333736880773,-0.5946646612397828,0.5626673620454525,-1.3274177747363396,58.73019236940738,11.178131616227581,0.5786660116426202,9,-0.5450000762939453,-0.3000011444091797,-2.412501811981201,-3.160001754760742,1.7949981689453125,3,0.037130360018254205,1.844057760014559,35.775001525878906,3.1010164841516326,35.47999954223633,-2.1200154622395453,35.99499893188477,0.037130360018254205
3528,2013-09-06,36.04999923706055,36.04999923706055,35.380001068115234,35.54999923706055,1384071.0,0.010228327020402439,1.67999267578125,-3.8462351076941137,52.025932529917846,43.79400572711166,-0.723359331337349,-0.3070405051832381,-2.3885457911973944,-3.5138004476472133,28.28014224683647,0.6699981689453125,-0.2540128099221164,0.3724992752075167,-0.7327252925300343,1.4777238429450676,-0.1801130086612588,0.9251115590762922,-1.6185189092058678,87.69822768254507,34.45362794935231,0.552612283868776,9,-0.9099979400634766,-0.6649990081787109,-2.6624999046325684,-3.4375,1.3899993896484304,4,0.06518730481421153,1.0289805395842335,35.685001373291016,1.844057760014559,35.775001525878906,3.1010164841516326,35.47999954223633,0.06518730481421153
3529,2013-09-09,36.125,36.125,35.69499969482422,35.9900016784668,1050181.0,0.0020804650354153686,5.370454095905507,0.26999664306640625,57.98763135956725,45.815119362604285,-0.8142228749662905,-0.41098862288471594,-2.3621765819244516,-3.5014102043462074,26.106564049301863,0.43000030517578125,-0.34364754155380695,0.45249996185302876,-0.6431592310133709,1.5481591547194284,-0.09532963458016752,1.000329558286225,-1.6225788120173235,100.0,41.98277450885595,0.5478295964331992,9,-0.9849987030029297,-0.7399997711181641,-2.609999179840088,-3.479999542236328,1.7649993896484375,0,0.06671279854427992,1.67999267578125,36.04999923706055,1.0289805395842335,35.685001373291016,1.844057760014559,35.775001525878906,0.06671279854427992
3530,2013-09-10,37.09500122070313,37.1349983215332,36.29999923706055,36.29999923706055,2053669.0,0.026851244863754564,-1.1006213862431324,5.888976800700835,65.86689893412856,49.08194044526978,-1.556803474490259,-1.3609832403742317,-3.2068077907470283,-4.381564307799557,24.47847668366067,1.0099983215332031,-0.34959113870377223,1.3655012130737347,0.10217640266748163,2.628826023479988,0.7338388078706117,1.9971636182768577,-2.5244768069975763,98.0051293954699,33.94255957323729,0.6316624052031263,9,-1.240001678466804,-1.490001678466804,-3.2850003242492747,-4.217500686645515,0.8699989318847585,1,0.03154058850097341,5.370454095905507,36.125,1.67999267578125,36.04999923706055,1.0289805395842335,35.685001373291016,0.03154058850097341
3531,2013-09-11,36.70500183105469,37.06999969482422,36.59000015258789,37.0,1487227.0,-0.010513529500324692,1.2069068331696367,-0.37106595331205733,55.335654105955356,50.93195660069087,-0.9150025154624757,-0.9914960853753527,-2.6587295683629293,-3.915368194472066,22.676242109460098,0.5050010681152415,-0.3599173010005572,0.956251716613771,-0.3557538260154729,2.268257259243015,0.3002489452991455,1.6122544879283964,-1.980608982879474,75.4987371267351,12.882898419945477,0.6560027713146229,9,-0.6650028228759766,-1.1000022888183594,-2.8437514305114746,-3.8275012969970703,0.4549980163574219,2,0.0044952211578555,-1.1006213862431324,37.09500122070313,5.370454095905507,36.125,1.67999267578125,36.04999923706055,0.0044952211578555
3532,2013-09-12,36.900001525878906,37.0,36.55500030517578,36.59000015258789,1173556.0,0.005312619128089446,-1.3420970737338753,-1.0508586354937155,57.5527474515565,52.605190341835,-0.9356167351441371,-1.1925049470813107,-2.701408558553581,-4.04615509005032,21.06174978779934,0.44499969482421875,-0.19001419983911205,1.1162513732910142,-0.28101706677630744,2.513519813358336,0.4176171532573534,1.814885593324675,-2.0309723493022105,86.6098482378462,24.791309928434686,0.6986342200336617,9,-0.8600025177001953,-1.2950019836425781,-3.0387511253356934,-4.022500991821289,0.9749984741210938,3,0.03265577145064147,1.2069068331696367,36.70500183105469,-1.1006213862431324,37.09500122070313,5.370454095905507,36.125,0.03265577145064147
3533,2013-09-13,36.86000061035156,36.86000061035156,36.36000061035156,36.73500061035156,1344368.0,-0.0010840356063207546,7.0,0.4032240201808897,60.460996745332324,53.73214014572153,-0.7345779966876904,-1.1803354946929687,-2.499641234159128,-3.945992890235047,19.165382884106865,0.5400009155273438,0.028398146582688355,1.0555004119873033,-0.39444757236997674,2.5054483963445833,0.33052641980866326,1.7804744041659433,-1.8550132850774759,80.90291851110103,18.767347847510415,0.724973992178639,9,-0.8200016021728516,-1.2550010681152344,-2.9987502098083496,-3.9825000762939453,1.0050010681152344,4,0.01682037226311528,-1.3420970737338753,36.900001525878906,1.2069068331696367,36.70500183105469,-1.1006213862431324,37.09500122070313,0.01682037226311528
3534,2013-09-16,36.900001525878906,37.20000076293945,36.78499984741211,37.20000076293945,1330446.0,0.0010852120147852862,1.7666798062128861,-2.399993896484375,75.00004146411435,57.235687703479364,-0.7070587763709781,-1.1949682537992317,-2.3959974499505705,-3.9203586611138803,17.594836747001406,0.41500091552734375,0.20184542976762998,1.040501213073732,-0.4899449651120804,2.570947391259544,0.27527812398082574,1.805724302166638,-1.7672135408292746,66.66680795151105,-1.6220457950886669,0.7652230890929052,9,-0.7350006103515625,-1.2625007629394531,-2.6925010681152344,-3.750001907348633,1.1999969482421875,0,0.01463406716802873,7.0,36.86000061035156,-1.3420970737338753,36.900001525878906,1.2069068331696367,36.70500183105469,0.01463406716802873
3535,2013-09-17,37.02000045776367,37.290000915527344,36.77999877929688,36.95000076293945,1236892.0,0.0032520034396368303,-1.4877930777819646,-0.23333290947700366,77.52443104675125,60.65143049748325,-0.6544591081525155,-1.2366027712231826,-2.3900786002273264,-3.9768711116735034,17.78922752290864,0.5100021362304616,0.3495570609553056,1.070500183105466,-0.5124060567960314,2.653406423006963,0.27904706315472083,1.861953303056211,-1.7218354504828568,70.96770224041609,-3.3897044370985014,0.7914531199507479,9,-0.6849994659423828,-1.3374996185302734,-2.6800003051757812,-3.8700008392333984,0.6800003051757812,1,0.0235007812297936,1.7666798062128861,36.900001525878906,7.0,36.86000061035156,-1.3420970737338753,36.900001525878906,0.0235007812297936
3536,2013-09-18,37.34000015258789,37.42499923706055,36.81499862670898,37.0099983215332,952124.0,0.008643967878641856,1.4400024414062784,4.71433242506812,75.64706241383254,64.15571067235066,-0.8148032787655879,-1.4502036863025722,-2.5760729031370317,-4.230559664977051,18.042002681163442,0.6100006103515696,0.4088766082175823,1.27574977874756,-0.36283606382674094,2.914335621321861,0.45645685746040954,2.0950427000347105,-1.8426515544824227,92.01885501624383,14.063096392388175,0.8192929212871516,9,-0.9375,-1.5900001525878906,-2.6525001525878906,-4.190000534057617,0.4949989318847656,2,0.016738082416871247,-1.4877930777819646,37.02000045776367,1.7666798062128861,36.900001525878906,7.0,36.86000061035156,0.016738082416871247
3537,2013-09-19,37.7599983215332,38.06999969482422,37.43000030517578,37.69499969482422,1877371.0,0.01124794234678661,-1.1512678313832345,0.1969644425949045,76.94876748686927,66.92491455645639,-1.0163942475165157,-1.8322198829879994,-2.8655444245035397,-4.581849742643627,17.873860811576996,0.7299995422363281,0.5830491411511218,1.6119979858398423,-0.19374877016810643,3.417744741847791,0.709124607835868,2.5148713638438167,-2.0313316467531237,81.87125501376414,1.6226060231391841,0.902873378003974,9,-0.8774986267089844,-1.6874980926513672,-2.9249987602233887,-4.60999870300293,1.9250030517578125,3,-0.015889790804861748,1.4400024414062784,37.34000015258789,-1.4877930777819646,37.02000045776367,1.7666798062128861,36.900001525878906,-0.015889790804861748
3538,2013-09-20,38.185001373291016,38.185001373291016,37.59500122070313,37.6349983215332,2543469.0,0.011255377930338817,1.145443196004968,8.461764188039204,75.70424111740107,68.89342675177124,-1.2367567075457941,-2.198233416121994,-3.160128173056968,-4.943677890269086,17.69371392693044,0.5900001525878835,0.7357598052670227,1.9280010223388686,-0.09188593476780937,3.9478879794455466,0.9180575437855296,2.9379445008922076,-2.1285480757047566,100.0,20.135033683471846,1.00994347855334,9,-0.9425010681152344,-2.0550003051757812,-3.222501754760742,-5.035001754760742,0.4499969482421875,4,-0.008118406760300623,-1.1512678313832345,37.7599983215332,1.4400024414062784,37.34000015258789,-1.4877930777819646,37.02000045776367,-0.008118406760300623
3539,2013-09-23,37.3849983215332,38.25,37.21500015258789,38.15999984741211,1539144.0,-0.020950714232981116,1.1675347915701344,-1.4090858648911084,70.95705554427136,69.45899970845377,-0.26734070342525484,-1.3322521186310254,-2.2504976009546738,-4.083951701224329,17.321929052568528,1.0349998474121094,0.9125006606741337,1.042748069763185,-1.0181066443170153,3.1036027838433853,0.012320712723081328,2.0731754268032887,-0.9879773318341805,41.15639726795213,-38.795499906787086,1.0304273570401004,9,-0.07999801635742188,-1.2224979400634766,-2.3612489700317383,-4.23499870300293,1.3050003051757741,0,0.012839464450560722,1.145443196004968,38.185001373291016,-1.1512678313832345,37.7599983215332,1.4400024414062784,37.34000015258789,0.012839464450560722
3540,2013-09-24,37.44499969482422,37.44499969482422,37.15499877929688,37.2599983215332,1135704.0,0.0016049585658655108,2.1351217601087957,-0.23871097941544187,69.373505321983,71.01876095467907,-0.30449457746490083,-1.2313149215305756,-2.203716786350668,-4.087985021175683,18.540713089208538,0.29000091552733664,1.014650703560413,0.9604993820190444,-0.9834382228244607,2.9044369868625495,-0.0114694204027046,1.9324681844407934,-0.7144424832710214,43.902471442964625,-35.3281622565536,0.971968802421751,9,-0.1399993896484375,-1.2824993133544922,-2.3737502098083496,-4.295000076293945,1.1500015258789134,1,0.017492289615038015,1.1675347915701344,37.3849983215332,1.145443196004968,38.185001373291016,-1.1512678313832345,37.7599983215332,0.017492289615038015
3541,2013-09-25,37.27000045776367,37.6150016784668,36.95500183105469,37.349998474121094,1206612.0,-0.004673500827528043,1.1639182284924552,-0.4324185001134091,68.0318264353489,72.18310306398935,-0.045731075769928964,-0.8822036294832571,-1.9180599583651912,-3.8712786936056105,20.06316341193427,0.6599998474121094,1.0769918368285403,0.6462501525878892,-1.081598763495883,2.3740990686716614,-0.2176743054539969,1.5101746106297753,0.9799995422363281,24.32425267176472,-55.12430192589956,0.863924458041885,9,0.034999847412109375,-1.1075000762939453,-2.2875008583068848,-4.120000839233398,1.4749984741211009,2,0.011537437614552282,2.1351217601087957,37.44499969482422,1.1675347915701344,37.3849983215332,1.145443196004968,38.185001373291016,0.011537437614552282
3542,2013-09-26,37.42499923706055,37.525001525878906,37.10499954223633,37.40999984741211,1251216.0,0.004158808086748733,2.9069231042191546,-0.18749701969386295,66.42769767581763,72.84606983404328,-0.1323447878023103,-0.9052252688533002,-1.9613810464483805,-3.98532139982121,21.004826744297453,0.4200019836425781,1.0034352751008981,0.6879989624023466,-0.9292675587014116,2.305265483506105,-0.12063429814953253,1.4966322229542257,0.7991007995605486,36.293287301606,-40.37214662874209,0.8086332605518798,9,0.09000015258789062,-1.2624988555908203,-2.4424996376037598,-4.274999618530273,0.8850021362304688,3,0.010955239967142205,1.1639182284924552,37.27000045776367,2.1351217601087957,37.44499969482422,1.1675347915701344,37.3849983215332,0.010955239967142205
3543,2013-09-27,37.3650016784668,37.5,37.1150016784668,37.29999923706055,902517.0,-0.0016031412108710175,1.2985037236101937,4.333672431332655,64.86811856841885,71.72030062341042,0.007622021216178609,-0.7227994335364514,-1.7992225435770592,-3.8893305477093207,21.088751668444356,0.3849983215332031,1.048047387303214,0.5267513275146456,-0.9714308773045559,2.024933532333847,-0.22233977489495516,1.2758424299242463,0.8337163940429733,31.660264643155923,-40.316316758481506,0.7490911024096025,9,0.14999771118164062,-1.2025012969970703,-2.407501697540283,-4.215002059936523,1.1699981689453125,4,0.06209018039898062,2.9069231042191546,37.42499923706055,1.1639182284924552,37.27000045776367,2.1351217601087957,37.44499969482422,0.06209018039898062
3544,2013-09-30,36.60499954223633,36.88000106811523,36.43000030517578,36.79499816894531,1626978.0,-0.020339946529922215,1.4999735093724433,-2.9229460093896713,43.81311464987166,67.97459880153492,0.806153065306404,0.08985236279457354,-0.9424948705712879,-3.0907627009439835,20.72081431702173,0.9350013732910156,1.0460336055222328,-0.2637508392333956,-1.7137120046844245,1.1862103262176333,-0.9887314219589101,0.46122974349211887,1.5688442054443428,14.767850991981096,-51.68906764568847,0.7249805827255157,9,0.7350006103515625,-0.44249916076660156,-1.5375003814697266,-3.4549999237060547,2.354999542236328,0,0.05545687213995398,1.2985037236101937,37.3650016784668,2.9069231042191546,37.42499923706055,1.1639182284924552,37.27000045776367,0.05545687213995398
3545,2013-10-01,37.959999084472656,37.97000122070313,36.709999084472656,36.84500122070313,1698440.0,0.03701678894088967,1.2202639026127953,-5.868452225590743,62.74108097222437,66.54060086357846,-0.44866750027865265,-1.1276402278451627,-2.195924609562489,-4.4053924254409225,21.661039558853602,1.365001678466804,1.0652204160116554,0.9672487258911104,-0.4047275676827766,2.3392250194649975,0.28126057910416336,1.6532368726780575,0.1440909255078182,99.35051102050477,32.63127496629623,0.6859881467869441,10,-0.6199989318847656,-1.7974987030029297,-2.864999771118164,-4.809999465942383,1.5849990844726562,1,0.019230757635474438,1.4999735093724433,36.60499954223633,1.2985037236101937,37.3650016784668,2.9069231042191546,37.42499923706055,0.019230757635474438
3546,2013-10-02,37.29999923706055,37.71500015258789,37.0,37.61000061035156,1628517.0,-0.01738671926580948,1.7499981660125445,-0.27802867015635335,53.710551701148724,63.95857688738728,0.2291601442190867,-0.36631461480672556,-1.4605623153074418,-3.7062952465644017,22.65207574107025,0.9599990844726562,0.9992663628788563,0.23099899291992188,-1.020208740763131,1.4822067266029748,-0.39460487392160815,0.8566028597614519,0.7371271847277399,56.493403550143164,-7.391319791556384,0.6256038668415271,10,0.04000091552734375,-1.1374988555908203,-2.2099990844726562,-4.149999618530273,1.9050025939941406,2,0.03471855255042189,1.2202639026127953,37.959999084472656,1.4999735093724433,36.60499954223633,1.2985037236101937,37.3650016784668,0.03471855255042189
3547,2013-10-03,37.0099983215332,37.59500122070313,36.8849983215332,37.43000030517578,916813.0,-0.007774823631610306,-1.1194053644733384,1.354839106626469,51.32976618759778,61.250301895186915,0.4487794499005133,0.029556789956188823,-1.1070087783269784,-3.3868691334513414,23.42951072657507,0.710002899169929,0.9021408279835512,-0.12525177001953125,-1.1950743104094812,0.9445707703704187,-0.6601630402145062,0.4096595001754437,0.9628430555905823,37.66218646427298,-23.07554898249449,0.5349112701949766,10,0.3300018310546875,-0.5974979400634766,-1.9287481307983398,-3.8599987030029297,1.9650001525878906,3,0.046879240449522186,1.7499981660125445,37.29999923706055,1.2202639026127953,37.959999084472656,1.4999735093724433,36.60499954223633,0.046879240449522186
3548,2013-10-04,38.400001525878906,38.584999084472656,37.18000030517578,37.185001373291016,2380281.0,0.03755750519818224,-1.2938712721135253,-2.8928438433801693,60.729605301933866,60.113918534927194,-1.0141694923672304,-1.2388812694168791,-2.396170709573269,-4.734594826819489,24.608302802027122,1.5750007629394531,0.8358034079615919,1.1472513198852567,0.06318757071758796,2.2313150690529255,0.6052194453014224,1.6892831944690911,-1.970001220703125,91.41542165262338,30.129429207604574,0.5420318745838361,10,-0.8925018310546875,-1.6350021362304688,-3.2787513732910156,-5.250001907348633,0.8699989318847656,4,-0.0023437538805105573,-1.1194053644733384,37.0099983215332,1.7499981660125445,37.29999923706055,1.2202639026127953,37.959999084472656,-0.0023437538805105573
3549,2013-10-07,38.53499984741211,38.584999084472656,37.76499938964844,38.16999816894531,1513486.0,0.00351558115023054,2.526879250514779,0.30041286636002573,60.8136926025965,59.16282823277314,-1.0827475122565247,-1.248059696254714,-2.417653358559477,-4.8271392618190845,25.767106391388218,0.8199996948242188,0.7248649304721582,1.1617496490478487,0.06975859830316722,2.2537406997925302,0.615754123675508,1.7077451744201895,-2.061899566650389,97.3333740234375,35.732382701811325,0.5459955253723392,10,-1.0275001525878906,-1.7700004577636719,-3.4600000381469727,-5.385000228881836,0.4200019836425781,0,0.0,-1.2938712721135253,38.400001525878906,-1.1194053644733384,37.0099983215332,1.7499981660125445,37.29999923706055,0.0
3550,2013-10-08,38.26499938964844,38.48500061035156,38.01499938964844,38.43999862670898,1349504.0,-0.0070066292677513076,2.54713613266349,-0.4794477597901209,56.64988128101325,57.898167660069184,-0.7646041102917849,-0.9337874170617297,-2.0502471732263103,-4.520933439489333,25.980382839120075,0.5200004577636719,0.5837195198791463,0.8332492828369169,-0.3196382135345317,1.9861367792083655,0.2568055346511926,1.4096930310226412,-1.7496611328124985,81.17649698751248,22.45557423769324,0.5764437481857245,10,-0.7574996948242188,-1.5,-3.189999580383301,-5.114999771118164,0.5200004577636719,1,0.018162804283546663,2.526879250514779,38.53499984741211,-1.2938712721135253,38.400001525878906,-1.1194053644733384,37.0099983215332,0.018162804283546663
3551,2013-10-09,36.86999893188477,37.560001373291016,36.61000061035156,37.51499938964844,3405706.0,-0.03645630419482104,1.5850205265807544,3.685732970027357,44.38840794995588,55.449357690528984,0.634403440317783,0.4998347952070077,-0.6036358679166867,-3.0884504956551027,25.44966389918295,1.654998779296875,0.4798434367392872,-0.5700010299682532,-1.7031847727388225,0.5631827128023161,-1.1365929013535379,-0.00340915858296853,-0.3132674584960995,13.164482147203364,-40.86715728375106,0.5665918713852847,10,0.637500762939446,-0.012498855590827418,-1.7599983215332102,-3.7199993133544993,2.4600028991699148,2,0.07255219187834672,2.54713613266349,38.26499938964844,2.526879250514779,38.53499984741211,-1.2938712721135253,38.400001525878906,0.07255219187834672
3552,2013-10-10,38.10499954223633,38.52999877929688,36.75,36.98500061035156,2540208.0,0.033496084787882685,-1.2389919603463546,-1.7364312201699947,49.54232390862191,53.746491617218204,-0.5520491430842114,-0.6748622201635541,-1.7964339258593327,-4.2725785859497165,25.284610483327498,1.779998779296882,0.4128573266663196,0.6047496795654297,-0.535658903333669,1.7451582624645283,0.03454538811588037,1.174953971014979,-1.5077027166259782,75.69620693251747,26.344116239752594,0.5702042914495491,10,-0.5974998474121094,-1.1224994659423828,-2.951249122619629,-4.842499732971191,1.1350021362304688,3,0.02886766308969757,1.5850205265807544,36.86999893188477,2.54713613266349,38.26499938964844,2.526879250514779,38.53499984741211,0.02886766308969757
3553,2013-10-11,37.47999954223633,38.099998474121094,37.29499816894531,38.060001373291016,1521185.0,-0.01640204717250393,1.4394095275526837,-0.5178592715964864,50.55458957164949,54.49554438630463,0.10167051600121368,-0.0010876463600340003,-1.12530767793411,-3.603656085025108,25.426617882724102,0.8100013732910156,0.3482907524039405,-0.05125026702880575,-1.1513743540363777,1.0488738199787662,-0.6013123105325917,0.4988117764749802,-0.8699989318847656,44.05061286297597,-6.076354336442158,0.5500620435037842,10,0.11750030517578125,-0.4974994659423828,-2.217498779296875,-4.217499732971191,1.2700004577636719,4,0.03988791222369281,-1.2389919603463546,38.10499954223633,1.5850205265807544,36.86999893188477,2.54713613266349,38.26499938964844,0.03988791222369281
3554,2013-10-14,37.43999862670898,37.47000122070313,36.90499877929688,37.20000076293945,1064664.0,-0.0010672602992504165,2.766644626417603,-0.4137881139669973,49.97073688148455,53.076617265111324,0.30460449915133125,0.0858440314553448,-1.06609661202544,-3.5172041181672427,25.04874073329858,0.575000762939446,0.2826890251040126,-0.1182510375976662,-1.1789428993917852,0.9424408241964528,-0.6485969684947293,0.41209489329939686,-0.790498046874994,43.22910457843528,-7.367750983032494,0.530345930897061,10,0.1575012207031321,-0.29999923706053977,-2.177497863769524,-4.1774988174438406,0.47999954223633523,0,0.04887825582742433,1.4394095275526837,37.47999954223633,-1.2389919603463546,38.10499954223633,1.5850205265807544,36.86999893188477,0.04887825582742433
3555,2013-10-15,37.88999938964844,37.94499969482422,37.224998474121094,37.43999862670898,1221334.0,0.012019251587750857,1.5714266251592293,1.875019868391858,53.51473177542082,53.05485949558599,-0.17474638436048195,-0.3116132821568698,-1.470468630849325,-3.930040081668899,24.721779559707187,0.720001220703125,0.2400313718170466,0.28824977874755575,-0.7506332334402259,1.3271327909353374,-0.23119172734633509,0.8076912848414466,-1.2017888397216794,66.66666666666642,12.219958620741522,0.5194415060938917,10,-0.2924995422363281,-0.44750022888183594,-2.6274986267089844,-4.627499580383301,0.33499908447265625,1,0.02810774501350899,2.766644626417603,37.43999862670898,1.4394095275526837,37.47999954223633,-1.2389919603463546,38.10499954223633,0.02810774501350899
3556,2013-10-16,37.96500015258789,37.97999954223633,37.60499954223633,37.72999954223633,1069839.0,0.0019794342609555926,1.83019519778891,0.5222226931716952,53.08924814721056,53.25035749109853,-0.16259530416507317,-0.3556227948585615,-1.5078609441690602,-3.9669827622103426,24.251643569684234,0.375,0.3700869022967268,0.3320005416870089,-0.7113217846408801,1.375322868014898,-0.18966062147693208,0.8536617048509498,-1.2388538319702178,68.25848234951197,11.039795710026837,0.5216611631639443,10,-0.36750030517578125,-0.49250030517578125,-2.2350006103515625,-4.482501029968262,0.3400001525878906,2,0.021598832912643084,1.5714266251592293,37.88999938964844,2.766644626417603,37.43999862670898,1.4394095275526837,37.47999954223633,0.021598832912643084
3557,2013-10-17,37.15999984741211,37.71500015258789,36.875,37.65999984741211,1794360.0,-0.021203748240230413,1.7540961052605248,-2.127654048438413,48.91933762273582,51.93810552674319,0.7441786926270737,0.4238535765456817,-0.6817292147262464,-3.138837207489445,22.818685111166804,1.0900001525878906,0.27457574738026835,-0.44299983978271484,-1.5052791378987749,0.6192794583333452,-0.9741394888407484,0.08813980927531873,-0.3966764715173383,23.2653226459396,-35.65020344899284,0.5311396490580305,10,0.4375,0.3125,-1.3375005722045898,-3.6775007247924805,1.5149993896484375,3,0.05839617848635981,1.83019519778891,37.96500015258789,1.5714266251592293,37.88999938964844,2.766644626417603,37.43999862670898,0.05839617848635981
3558,2013-10-18,37.875,37.875,36.98500061035156,37.290000915527344,1511575.0,0.01924112366856434,2.0427377179597532,-1.1699981689453125,56.726692881917025,51.483994446667694,-0.05936774630780661,-0.33261525219612764,-1.3818445328432318,-3.8237447030216742,21.267234406643926,0.8899993896484375,0.29741095473863766,0.28750038146972656,-0.747724524092078,1.3227252870315311,-0.23011207131117573,0.8051128342506289,-1.0752431099336732,90.49777504669122,24.923919977784834,0.5176124527809028,10,-0.30500030517578125,-0.4025001525878906,-2.0525007247924805,-4.392500877380371,1.154998779296882,4,0.03603964827635098,1.7540961052605248,37.15999984741211,1.83019519778891,37.96500015258789,1.5714266251592293,37.88999938964844,0.03603964827635098
3559,2013-10-21,37.8650016784668,37.93999862670898,37.56499862670898,37.78499984741211,1027320.0,-0.0002639820866852105,2.260930139985606,0.1367554807830249,49.41323442301503,50.67992257355678,-0.17254864062371666,-0.3002040882072379,-1.3472604144939382,-3.7864400939165392,20.348093323029634,0.375,0.3635553640630036,0.25350189208984375,-0.7842092360594961,1.2912130202391836,-0.2653536719848262,0.7723574561645137,-1.0295399445123437,89.59294919373491,27.12291655267827,0.51885556407467,10,-0.2950019836425781,-0.3575019836425781,-2.0425024032592773,-4.382502555847168,1.1349983215332031,0,0.023372462229058533,2.0427377179597532,37.875,1.7540961052605248,37.15999984741211,1.83019519778891,37.96500015258789,0.023372462229058533
3560,2013-10-22,38.099998474121094,38.400001525878906,37.63999938964844,37.77000045776367,1499253.0,0.00620617417766911,-1.5762777616138104,4.124880793438871,55.2151175369098,51.88289030544055,-0.4843464023163264,-0.5097491033854382,-1.5457296936881235,-3.984104171738352,19.655615407609293,0.7600021362304688,0.24797127462747426,0.4557487487792997,-0.6010058010671386,1.512503298625738,-0.0726285261439159,0.9841260237025153,-1.2295459931562789,80.32768842084198,16.39520077528931,0.5283772749232186,10,-0.45999908447265625,-0.592498779296875,-2.1987476348876953,-4.507497787475586,0.9000015258789062,1,-0.0047244176478916655,2.260930139985606,37.8650016784668,2.0427377179597532,37.875,1.7540961052605248,37.15999984741211,-0.0047244176478916655
3561,2013-10-23,37.70000076293945,38.06999969482422,37.58000183105469,37.85499954223633,1112164.0,-0.01049862801053214,-1.4810229270082862,-0.4696960939577144,54.434463686822134,52.42646139190724,0.05114723043697467,-0.07998603317743402,-1.1248661284703374,-3.5406572736167377,19.254872426426576,0.5199966430664062,0.10211807786228633,0.034251022338864345,-1.0078388817772463,1.076340926454975,-0.486793929719191,0.5552959743969197,-0.7952573499044817,54.09835655501914,-12.613639319852979,0.5210449520580548,10,-0.0625,-0.19250106811523438,-1.6912498474121094,-3.885000228881836,1.5400009155273438,2,0.013925668449793038,-1.5762777616138104,38.099998474121094,2.260930139985606,37.8650016784668,2.0427377179597532,37.875,0.013925668449793038
3562,2013-10-24,37.834999084472656,38.29999923706055,37.70000076293945,37.915000915527344,1001609.0,0.003580857262631909,-2.428577656675749,0.5161449104154361,45.67047532633962,51.88378203131725,-0.1410067297118971,-0.19256625305742148,-1.2331311788692645,-3.630022243977834,18.917555031943,0.5999984741210938,0.006815912346688435,0.14874935150146484,-0.8895233579277431,1.1870220609306728,-0.3703870032131391,0.6678857062160688,-0.896650558008929,60.070524675548754,-3.3713846304955837,0.519136354714604,10,-0.19749832153320312,-0.3274993896484375,-1.758749008178711,-3.809999465942383,1.3050003051757812,3,0.012422392812902583,-1.4810229270082862,37.70000076293945,-1.5762777616138104,38.099998474121094,2.260930139985606,37.8650016784668,0.012422392812902583
3563,2013-10-25,39.685001373291016,39.915000915527344,38.27000045776367,38.5,4144252.0,0.04889658606011693,1.0,-14.812178142284951,56.978166407878284,52.66238531202767,-1.8386949971648718,-1.9603567885868358,-3.042250082420324,-5.425804823928942,19.046642810711756,2.0800018310546875,0.17785467790288578,1.8827516555786161,0.5260345327606331,3.239468778396599,1.2043930941696246,2.5611102169876077,-2.7137198356671064,90.21279496914971,29.774957046766637,0.6783585614089909,10,-1.2900009155273438,-1.5125007629394531,-3.2075014114379883,-5.155001640319824,-0.7250022888183594,4,-0.025450475022793517,-2.428577656675749,37.834999084472656,-1.4810229270082862,37.70000076293945,-1.5762777616138104,38.099998474121094,-0.025450475022793517
3564,2013-10-28,38.6349983215332,40.0,38.3650016784668,39.95000076293945,2036041.0,-0.026458435565646532,1.3109501959917398,-1.1097054155761796,52.05099175780142,52.49974753229219,-0.6720256001305671,-0.791030104685106,-1.9419283718885083,-4.331767818381053,20.421814382534382,1.6349983215332031,0.18994633039757503,0.7312486648559542,-0.5499722923967525,2.012469622108661,0.0906381862296044,1.371859143482304,-1.545968008793153,43.59492928617817,-13.632210412324824,0.6406104786263527,10,-0.19749832153320312,-0.4199981689453125,-1.9487476348876953,-3.8174972534179688,-0.9899978637695312,0,0.010223902547538799,1.0,39.685001373291016,-2.428577656675749,37.834999084472656,-1.4810229270082862,37.70000076293945,0.010223902547538799
3565,2013-10-29,38.68999862670898,38.8650016784668,38.275001525878906,38.349998474121094,1333335.0,0.0014235876165451522,-1.4081931350185677,-0.25855476908795005,61.848955875676545,53.47304839101063,-0.6723129832536685,-0.8311500574320334,-1.9262355179097597,-4.339332710121859,20.547604976510677,0.5900001525878906,0.2430859534498211,0.7497489929199119,-0.5789331717084636,2.0784311575482874,0.08540791060572417,1.4140900752340997,-1.4263101327333274,45.86767088910858,-16.233609812231578,0.6643410823141893,10,-0.25249862670897727,-0.47499847412108664,-1.9562482833862234,-3.717498779296868,-1.6899986267089773,1,0.008012442085666427,1.3109501959917398,38.6349983215332,1.0,39.685001373291016,-2.428577656675749,37.834999084472656,0.008012442085666427
3566,2013-10-30,38.59500122070313,38.88999938964844,38.3650016784668,38.68999862670898,1004176.0,-0.0024553478774296256,1.1212074506207566,-0.2794040099181725,53.74619186302553,54.009365528820595,-0.5347909144763676,-0.6684307100361409,-1.7545495565310674,-4.174377192216063,20.687083079743303,0.5249977111816406,0.31054269385909095,0.5900014877319393,-0.7335153554616411,1.9135183309255197,-0.07175693386485449,1.251759909328733,-1.167134036366022,38.913076288995235,-20.581694529303228,0.6617584215967913,10,-0.10250091552735086,-0.3800010681152415,-1.8612508773803782,-3.527501106262214,-2.395000457763679,2,0.01049355529180862,-1.4081931350185677,38.68999862670898,1.3109501959917398,38.6349983215332,1.0,39.685001373291016,0.01049355529180862
3567,2013-10-31,38.74499893188477,38.83000183105469,38.22999954223633,38.27000045776367,1339731.0,0.0038864543707068933,-1.1621692212523198,-5.000120467414387,60.42869308925966,54.420698885192,-0.4875874401938063,-0.7186262937048795,-1.858062041404807,-4.255708425198357,20.95369168338419,0.6000022888183594,0.3147205217516458,0.6532491683960018,-0.6222379098578656,1.9287362466498692,0.015505629269064514,1.290992707522939,-1.1628037786078878,29.096003189689945,-31.015907546123735,0.6377435391269347,10,0.03750038146971946,-0.5299987792968821,-2.011248588562019,-3.6774988174438548,-1.6499977111816406,3,0.012775913285021812,1.1212074506207566,38.59500122070313,-1.4081931350185677,38.68999862670898,1.3109501959917398,38.6349983215332,0.012775913285021812
3568,2013-11-01,38.310001373291016,38.80500030517578,38.25,38.74499893188477,773564.0,-0.011227192427040733,1.0,-0.9157872757352363,56.73377629546353,55.234092426575174,0.017437946863040565,-0.3064277439822476,-1.378096571733053,-3.7539566151371133,20.264441680778354,0.5550003051757812,0.30992072306523255,0.22275161743164062,-1.0487853081290979,1.4942885429923791,-0.4130168453487286,0.8585200802120099,-0.5827379292107437,4.519876291770386,-55.342928440803306,0.6357684627803686,11,0.4799995422363281,-0.095001220703125,-1.4712514877319336,-3.2425012588500977,-1.4150009155273438,4,0.021665308969058827,-1.1621692212523198,38.74499893188477,1.1212074506207566,38.59500122070313,-1.4081931350185677,38.68999862670898,0.021665308969058827
3569,2013-11-04,38.53499984741211,38.810001373291016,38.2400016784668,38.35499954223633,991318.0,0.005873100131966069,-1.7805132213104078,-0.4137961274028275,55.172426451468844,55.22934897263728,-0.11457548010370289,-0.5601451512755062,-1.544108142982374,-3.911492150974354,19.531809562265018,0.5699996948242188,0.42393194127915734,0.4477500915527344,-0.8237868340080041,1.7192870171134729,-0.18801837122763487,1.0835185543331036,-0.6713722099766528,46.2121781348438,-12.261642783225774,0.6357684627803686,11,0.2550010681152344,-0.31999969482421875,-1.6962499618530273,-3.4674997329711914,-1.9399986267089773,0,0.011028914979717808,1.0,38.310001373291016,-1.1621692212523198,38.74499893188477,1.1212074506207566,38.59500122070313,0.011028914979717808
3570,2013-11-05,38.959999084472656,39.26499938964844,38.5,38.599998474121094,1455853.0,0.011028914979717808,-1.7321525885558584,2.0,57.555055424729844,55.576081387960365,-0.45232103072975605,-0.9806874393025566,-1.8691487529326665,-4.269464817400454,18.904849042589195,0.7649993896484375,0.41176870187758396,0.8379993438720703,-0.4906940750093156,2.1666927627534562,0.17365263443137735,1.5023460533127633,-0.9681891052833294,70.53136713610179,12.746027429829233,0.6643467094406915,11,-0.10999870300292969,-0.654998779296875,-2.2087488174438477,-3.6499996185302734,-1.9850006103515625,1,-0.03375253227952646,-1.7805132213104078,38.53499984741211,1.0,38.310001373291016,-1.1621692212523198,38.74499893188477,-0.03375253227952646
3571,2013-11-06,39.54499816894531,39.89500045776367,39.125,39.14500045776367,1571805.0,0.015015377264364638,-2.5000130046903584,1.1111028694951892,68.73529780173484,58.13883944078205,-0.835998845650245,-1.4282331987931656,-2.34162324741024,-4.780081828393058,20.586509401542685,0.9350013732910156,0.5061780256387891,1.2892484664916992,-0.04731522743878713,2.6258121604221856,0.620966619526456,1.9575303134569424,-1.432696788507343,78.97885307123056,16.131858868401096,0.6682818469652431,11,-0.42999839782714844,-1.2399978637695312,-2.793747901916504,-4.179998397827148,-2.5349998474121094,2,-0.06435701825228302,-1.7321525885558584,38.959999084472656,-1.7805132213104078,38.53499984741211,1.0,38.310001373291016,-0.06435701825228302
3572,2013-11-07,39.20500183105469,40.32500076293945,39.084999084472656,39.31499862670898,1834044.0,-0.008597707766683449,-6.085677540299288,-0.27499356266151176,61.10188391823409,58.597030275266036,-0.31428068640765616,-1.0557298806905067,-1.9124936655352371,-4.361496504637856,21.497470064422302,1.2400016784667969,0.5274032544217491,0.8942520141601591,-0.5052415524191645,2.2937455807394826,0.19450523087049731,1.5939987974498209,-0.9794385334429947,46.28300126241835,-12.526597474185792,0.699746783289663,11,0.07249832153320312,-0.7375011444091797,-2.453751564025879,-3.6500015258789062,-2.4650001525878906,3,-0.07664841034989933,-2.5000130046903584,39.54499816894531,-1.7321525885558584,38.959999084472656,-1.7805132213104078,38.53499984741211,-0.07664841034989933
3573,2013-11-08,38.974998474121094,39.17499923706055,38.52000045776367,38.97999954223633,1476188.0,-0.005866683999269817,2.316445672013675,0.04546558002427899,58.93719005523032,59.362163419424796,-0.21856734161874414,-0.7462425259087198,-1.5999948249518212,-4.0394725141013055,22.115753271169762,0.6850013732910156,0.5876070071532808,0.5894987106323271,-0.7825987865346562,1.9615962077993103,-0.09655003795116812,1.2755474592158222,-0.581480179283183,35.251660354574895,-18.851749892687586,0.6860487485834927,11,0.3025016784667969,-0.5074977874755859,-2.098748207092285,-3.2949981689453125,-1.0799980163574219,4,-0.04823598016729258,-6.085677540299288,39.20500183105469,-2.5000130046903584,39.54499816894531,-1.7321525885558584,38.959999084472656,-0.04823598016729258
3574,2013-11-11,39.27000045776367,39.459999084472656,38.89500045776367,39.0,1004317.0,0.007569005649569416,-1.354163189725739,-53.98855835240275,59.33017003104695,59.08229832557707,-0.4626771223028143,-0.945597117231749,-1.8284882969221528,-4.229744940055511,23.36493736731607,0.5649986267089844,0.7343080310901726,0.7930006027221665,-0.5575173148241461,2.143518520268479,0.11774164394901021,1.4682595614953229,-0.75,42.191788266623185,-8.23940023978055,0.6752589587731578,11,0.00749969482421875,-0.8024997711181641,-2.1337509155273438,-3.3200016021728516,-1.9399986267089844,0,-0.06047873624433486,2.316445672013675,38.974998474121094,-6.085677540299288,39.20500183105469,-2.5000130046903584,39.54499816894531,-0.06047873624433486
3575,2013-11-12,38.95500183105469,39.849998474121094,38.915000915527344,39.41999816894531,1295841.0,-0.008021355310341205,-2.431195229162584,-1.7222057389903784,60.145532235612244,59.79333614475337,-0.11860747011098027,-0.5762656752543904,-1.4326676989796283,-3.815575354585846,24.322643070039106,0.93499755859375,0.6307736843974396,0.4247518539428725,-0.9122300889620618,1.7617337968478068,-0.2437391175095982,1.0932428253953432,-0.4350013732910156,24.099794999682988,-24.798960785126322,0.6684909714524684,11,0.3224983215332031,-0.4875011444091797,-1.8187522888183594,-3.005002975463867,-0.9550018310546875,1,-0.060582736475965904,-1.354163189725739,39.27000045776367,2.316445672013675,38.974998474121094,-6.085677540299288,39.20500183105469,-0.060582736475965904
3576,2013-11-13,38.78499984741211,39.1349983215332,38.540000915527344,38.79999923706055,1094350.0,-0.004364060471101161,-1.356438186460395,0.032257005972304256,57.63666526630831,59.483110831092105,0.09072031828826965,-0.3601464396872842,-1.191663058714468,-3.5585990517458015,25.08058674137431,0.5949974060058594,0.6461416365305723,0.21374988555908203,-1.1003432423331176,1.5278430134512817,-0.44329667838702136,0.8707964495051854,1.5400009155273438,14.681404146501256,-31.44909042675669,0.6570465639461,11,0.4975013732910156,-0.31749916076660156,-1.6487503051757812,-2.835000991821289,-0.06999969482421875,2,-0.0466675616968395,-2.431195229162584,38.95500183105469,-1.354163189725739,39.27000045776367,2.316445672013675,38.974998474121094,-0.0466675616968395
3577,2013-11-14,39.33000183105469,39.415000915527344,38.86000061035156,39.23500061035156,994538.0,0.014051875358688237,3.188691195946335,-6.333672431332655,46.38860883380405,58.33364777979661,-0.4051814270968137,-0.773921128352768,-1.65496407628153,-4.019121104316781,26.908569249843584,0.6300010681152344,0.5815361589915256,0.6502517700195298,-0.5241350253790955,1.8246385654181552,0.06305837232021361,1.237445167718846,0.9592989349365268,60.90244972766463,19.507511914231742,0.5871933976993134,11,-0.0475006103515625,-0.7925014495849609,-2.1475019454956055,-3.3100013732910156,-0.18500137329101562,3,-0.05898813632115385,-1.356438186460395,38.78499984741211,-2.431195229162584,38.95500183105469,-1.354163189725739,39.27000045776367,-0.05898813632115385
3578,2013-11-15,39.2400016784668,39.52000045776367,38.99499893188477,39.26499938964844,971626.0,-0.0022883332925967004,-1.0388281915484898,-0.2631304208159332,57.64859979667781,58.60877815148648,-0.18929379260836754,-0.6075653474461191,-1.494391042653831,-3.8390375523482447,28.695276186985307,0.5250015258788991,0.6059149340064778,0.4920015335083008,-0.6434764205496109,1.6274794875662124,-0.07573744352065148,1.059740510537253,1.014313090515138,53.43527232912454,11.809749212023412,0.5677389770289555,11,0.1724987030029297,-0.6400012969970703,-1.9950017929077148,-3.1325016021728516,0.09999847412109375,4,-0.06371049676513885,3.188691195946335,39.33000183105469,-1.356438186460395,38.78499984741211,-2.431195229162584,38.95500183105469,-0.06371049676513885
3579,2013-11-18,38.75,39.0,38.61000061035156,38.99499893188477,1460171.0,-0.0124873001403486,2.0588059299594597,9.800854570426043,50.68338762837695,57.84525950744728,0.3737127977459167,-0.05044885032078383,-0.9404731542129383,-3.265757251127326,30.282020472938132,0.6300010681152344,0.5607933678793344,-0.04225006103515483,-1.0990954145439815,1.0145952924736719,-0.5706727377895717,0.48617261571926207,1.4700284919128421,16.030494339095185,-24.023287901135376,0.5284226767544151,11,0.6725006103515625,-0.14999961853027344,-1.4600000381469727,-2.4200000762939453,0.5200004577636719,0,-0.022064504315776223,-1.0388281915484898,39.2400016784668,3.188691195946335,39.33000183105469,-1.356438186460395,38.78499984741211,-0.022064504315776223
3580,2013-11-19,37.91999816894531,38.63000106811523,37.79499816894531,38.525001525878906,1534785.0,-0.021419402091733875,1.0490807309219086,2.469412222654658,43.41460437309445,55.03184912648723,1.1629756886445506,0.8067382732969435,-0.0861528160066598,-2.351188598588699,31.047678101327886,0.9550018310546875,0.5531590403250775,-0.8632518768310575,-1.9476261644209387,0.22112241075882366,-1.4054390206259981,-0.32106473303611693,2.2664297714398174,7.2463671967430265,-31.590505662277888,0.5421871437949396,11,1.1400012969970703,0.6800022125244141,-0.5512485504150391,-1.5899982452392578,2.0800018310546875,1,-0.015558975906644568,2.0588059299594597,38.75,-1.0388281915484898,39.2400016784668,3.188691195946335,39.33000183105469,-0.015558975906644568
3581,2013-11-20,38.224998474121094,38.52000045776367,37.64500045776367,37.75,1151138.0,0.008043257381419533,-1.5547536309364698,-0.785117088487875,45.07575566009035,53.2511682089157,0.7275523409601377,0.5724351784238237,-0.3502163193479291,-2.5518252842523736,31.86802538613618,0.875,0.5515110412173243,-0.5845014572143583,-1.580261495702338,0.41125858127362136,-1.0823814764583446,-0.08662143797037203,1.8657722754064423,30.933227539062504,-8.758409355014795,0.49788001924398967,11,0.5225009918212891,0.3750019073486328,-0.7049989700317383,-1.894998550415039,1.56500244140625,2,-0.005886160447420852,1.0490807309219086,37.91999816894531,2.0588059299594597,38.75,-1.0388281915484898,39.2400016784668,-0.005886160447420852
3582,2013-11-21,38.30500030517578,38.53499984741211,37.72999954223633,37.91999816894531,1547896.0,0.002092919143184435,-1.1045776403709984,0.8105334168553944,49.949227805657515,52.25250573674095,0.5659782545360343,0.5580621926271618,-0.3937940769039727,-2.5315272771162327,32.494729657004605,0.8050003051757812,0.497210529468326,-0.5279996871948214,-1.4460787656110412,0.39007939122139845,-0.9870392264029277,-0.06896014798671501,1.639024226845926,35.19999186197917,-8.571307744995245,0.4590395392081089,11,0.44249916076660156,0.2950000762939453,-0.7700004577636719,-1.9750003814697266,1.6699981689453125,3,0.010703559434685816,-1.5547536309364698,38.224998474121094,1.0490807309219086,37.91999816894531,2.0588059299594597,38.75,0.010703559434685816
3583,2013-11-22,38.67499923706055,38.810001373291016,38.31999969482422,38.45000076293945,1411686.0,0.009659285444119092,-1.0206229353468617,0.584408378415869,51.38066259766212,51.36922713303153,0.1664535901559674,0.1143811402203525,-0.7210289835252865,-2.7947034642358943,31.873766161461237,0.5050010681152344,0.31416600415534646,-0.10750064849853658,-0.9348847752116569,0.7198834782145838,-0.5211927118550932,0.30619141485802004,1.131083850505675,76.01469573908025,31.207455076624292,0.41369206335655967,11,0.07250022888183594,-0.019998550415039062,-1.1399993896484375,-2.344999313354492,0.2649993896484304,4,0.012152585131863347,-1.1045776403709984,38.30500030517578,-1.5547536309364698,38.224998474121094,1.0490807309219086,37.91999816894531,0.012152585131863347
3584,2013-11-25,39.02999877929688,39.21500015258789,38.724998474121094,39.165000915527344,1294072.0,0.00917904458278973,3.170216219725992,-0.6000135634600071,50.699995880133315,50.319723093533874,-0.2527497297520611,-0.2208307699508012,-1.0295472195975393,-3.0505891370883234,31.30787167199056,0.5400009155273438,0.22151409780438058,0.22774887084961648,-0.6036581882761496,1.0591559299753825,-0.18795465871326655,0.6434524004124995,0.6464193504811888,88.21647074831299,44.735552112196615,0.41570352956288303,11,-0.44749832153321023,-0.08499908447266336,-1.508749008178718,-2.6999988555908274,0.10000228881834516,0,0.007942643684002437,-1.0206229353468617,38.67499923706055,-1.1045776403709984,38.30500030517578,-1.5547536309364698,38.224998474121094,0.007942643684002437
3585,2013-11-26,39.0,39.209999084472656,38.834999084472656,38.95000076293945,2102109.0,-0.0007686082560882657,-1.6785466138063514,-0.37035885843460553,43.86954700866439,48.790043287128995,-0.24104517945070825,-0.17541003514686793,-0.9563258948289928,-2.931582194615544,30.847625909738973,0.375,0.15456045788796047,0.1822500228881836,-0.6518998779677005,1.0163999237440677,-0.23482492753976203,0.5993249733161292,0.5545330694572073,86.30572010321552,45.36051546702724,0.4170749504279421,11,-0.4174995422363281,-0.04749870300292969,-1.4612503051757812,-2.6700000762939453,-0.05500030517578125,1,0.006923088660606869,3.170216219725992,39.02999877929688,-1.0206229353468617,38.67499923706055,-1.1045776403709984,38.30500030517578,0.006923088660606869
3586,2013-11-27,39.0,39.20000076293945,38.65499877929688,39.150001525878906,2289559.0,0.0,3.360015869140568,-3.0000762951094835,47.50302944696796,48.913867799702764,-0.23170658328639604,-0.15126845158835067,-0.9225283190148872,-2.8407922353897845,30.241467116773315,0.545001983642571,0.05687114131544746,0.16200008392333842,-0.6690392948402106,0.9930394626868875,-0.2535196054584361,0.577519773305113,0.43996111275559713,85.521881197275,43.38256378410745,0.4155196893817732,11,-0.4174995422363281,-0.04749870300292969,-1.4262504577636719,-2.6700000762939453,0.1399993896484375,2,0.02564102564102555,-1.6785466138063514,39.0,3.170216219725992,39.02999877929688,-1.0206229353468617,38.67499923706055,0.02564102564102555
3587,2013-11-28,39.2400016784668,39.97000122070313,39.150001525878906,39.45000076293945,1649011.0,0.006153889191456319,-3.2051332211745738,1.399979655154875,53.21995874759552,48.421796572026956,-0.5429101562179568,-0.3713222179835185,-1.1387866162286358,-2.993195294326597,30.100175229123145,0.9700012207031321,-0.02162431557000133,0.37725162506103516,-0.47142294290240017,1.2259261930244705,-0.04708565892068606,0.8015889090427564,-1.595001220703125,55.75764441505694,12.220515785903125,0.4243372839817182,11,-0.43250083923339844,-0.2550010681152344,-1.667501449584961,-2.910001754760742,-0.15999984741210938,3,0.014016289845429908,3.360015869140568,39.0,-1.6785466138063514,39.0,3.170216219725992,39.02999877929688,0.014016289845429908
3588,2013-11-29,39.13999938964844,39.59000015258789,39.040000915527344,39.20000076293945,1342811.0,-0.002548478199307369,-3.2307906744721744,0.28572207084468665,48.341827177121225,48.161623188554096,-0.5124774463761526,-0.21708013831765527,-1.0294146592529785,-2.8091186879612238,29.8885920697333,0.5499992370605469,-0.07312912540466954,0.23574943542480753,-0.5796383298273042,1.0511372006769193,-0.17194444720124835,0.6434433180508634,-1.4484989166259794,36.882107217451306,-6.543256033889257,0.40769388262605416,11,-0.33249855041503906,-0.154998779296875,-1.5674991607666016,-2.809999465942383,0.02500152587890625,4,0.02133365093238848,-3.2051332211745738,39.2400016784668,3.360015869140568,39.0,-1.6785466138063514,39.0,0.02133365093238848
3589,2013-12-02,38.959999084472656,39.375,38.61999893188477,39.18999862670898,1231978.0,-0.004598883699098555,1.5166606267523461,3.833237968084312,50.06601371875938,48.900668671405754,-0.3347596840519529,-0.003802376261376139,-0.8161526876707725,-2.5522627426652207,29.451552291257745,0.7550010681152273,-0.0917682406462319,0.034499168395996094,-0.7623106343406363,0.8313089711326285,-0.3639057329723201,0.4329040697643123,-1.2229285964965868,25.18515378855258,-19.830297615569027,0.39840490136831597,12,-0.1524982452392578,0.02500152587890625,-0.6762485504150391,-1.9649982452392578,1.4050025939941406,0,-0.0005133587842318654,-3.2307906744721744,39.13999938964844,-3.2051332211745738,39.2400016784668,3.360015869140568,39.0,-0.0005133587842318654
3590,2013-12-03,37.64500045776367,39.0099983215332,37.64500045776367,39.0099983215332,1835592.0,-0.03375253227952646,1.0,5.9347851326026415,38.43815867258037,48.16315789501576,1.047258702146749,1.2728903590524396,0.5155786704815313,-1.170148966704076,28.117063177418487,1.3649978637695312,-0.20219311878656754,-1.214749526977542,-2.1953863172916925,-0.23411273666339127,-1.7050679221346172,-0.7244311318204666,2.3250007629394602,0.0,-46.83445781033914,0.49031839515707576,12,1.1625003814697266,1.3400001525878906,0.6812496185302734,-0.6075000762939453,3.4850006103515554,1,0.03944748551717181,1.5166606267523461,38.959999084472656,-3.2307906744721744,39.13999938964844,-3.2051332211745738,39.2400016784668,0.03944748551717181
3591,2013-12-04,37.0,37.89500045776367,36.93999862670898,37.81499862670898,2027768.0,-0.01713376145359169,-1.042781665000698,0.5970695254117871,26.8389775107578,45.595352306693556,1.6765236887191506,1.8102630837024591,1.175803502287664,-0.4592664516398983,26.44436723273581,0.9550018310546946,-0.2668621979027961,-1.7325000762939453,-2.966499529654847,-0.49850062293304376,-2.3494998029743925,-1.115500349613498,2.923501205444346,1.9802416476458793,-41.295337968754275,0.6169997266804508,12,1.4549999237060547,1.6324996948242188,1.3262500762939453,0.03750038146972656,4.069999694824219,2,0.052567559319573576,1.0,37.64500045776367,1.5166606267523461,38.959999084472656,-3.2307906744721744,39.13999938964844,0.052567559319573576
3592,2013-12-05,36.20000076293945,36.790000915527344,36.1349983215332,36.5,2815532.0,-0.021621601001636348,-2.0464945042271765,0.36809784363927733,23.519181130159538,42.49963214363772,2.3987855055168197,2.5018640791055944,1.9770481075560156,0.4011148961328388,24.638334093038047,0.8650016784667969,-0.24716982955531108,-2.382249259948729,-4.03479930758138,-0.7296992123160777,-3.2085242837650583,-1.5559742361323998,3.604160339355481,1.8814010696604204,-38.452182440126485,0.8262750238163257,12,1.852499008178711,2.029998779296875,2.153749465942383,0.8374996185302734,5.299999237060547,3,0.08121542996537379,-1.042781665000698,37.0,1.0,37.64500045776367,1.5166606267523461,38.959999084472656,0.08121542996537379
3593,2013-12-06,37.09500122070313,37.1349983215332,36.19499969482422,36.43000030517578,2131670.0,0.024723769030412734,1.5235027855153203,-2.2166753557214482,36.53378658568392,40.925608888698896,1.4037076991342943,1.5376326203785027,1.0956528748694936,-0.43319474160514204,23.56488933114883,0.9399986267089844,-0.23921573197920765,-1.3932489395141516,-3.161555655864852,0.37505777683654884,-2.2774022976895054,-0.5090955813387978,2.489010114746101,29.629703760653992,-13.208899755564193,0.8841533581753512,12,0.957498550415032,1.134998321533196,1.4037485122680593,-0.05750083923340554,4.024997711181641,4,0.05351126957892394,-2.0464945042271765,36.20000076293945,-1.042781665000698,37.0,1.0,37.64500045776367,0.05351126957892394
3594,2013-12-09,36.89500045776367,37.30500030517578,36.61999893188477,37.290000915527344,1423440.0,-0.005391582594903355,2.223541661056774,-0.5939848330140018,40.707188434868364,40.57423571383267,1.418143195342843,1.6343767066963082,1.3317162357182681,-0.17241130756062262,22.132709218329015,0.6850013732910085,-0.27661133497890233,-1.4744997024536133,-3.338174391218921,0.3891749863116942,-2.4063370468362706,-0.542662358070956,2.482070096850599,26.43485691236413,-20.04232292418501,0.931837344382655,12,1.1574993133544922,1.3349990844726562,1.6075000762939453,0.1424999237060547,4.125,0,0.06152596366985552,1.5235027855153203,37.09500122070313,-2.0464945042271765,36.20000076293945,-1.042781665000698,37.0,0.06152596366985552
3595,2013-12-10,36.59500122070313,37.29999923706055,36.59500122070313,36.7599983215332,1674079.0,-0.008131162307586148,-7.545580653365734,0.4177136952301673,35.208742091948835,39.20820378549722,1.498723802820983,1.8429966533910047,1.621353217658509,0.18085631350581366,20.334534902572848,0.7049980163574148,-0.3649868850571636,-1.656498908996575,-3.6578484551029575,0.3448506371098077,-2.6571736820497662,-0.6558241359433836,2.5875449999262727,26.13649663830252,-21.38541406553338,1.0006747730531917,12,1.457498550415032,1.634998321533196,1.907499313354485,0.44249916076659446,4.29999923706054,1,0.10301954726075646,2.223541661056774,36.89500045776367,1.5235027855153203,37.09500122070313,-2.0464945042271765,36.20000076293945,0.10301954726075646
3596,2013-12-11,36.974998474121094,37.55500030517578,36.40999984741211,36.44499969482422,1945481.0,0.010383856831325478,-2.816677898859403,-3.21217025408656,38.55419630007041,37.5786746246611,0.8954370622373276,1.391804503318717,1.2564726861581121,-0.15334106469694575,18.950402279455098,1.1450004577636719,-0.47802768423080266,-1.1860015869140597,-3.24853346514454,0.8765302913164206,-2.2172675260293033,-0.154735647798816,2.0246948725625415,59.154857687813134,9.658147885039057,1.0312659391152401,12,0.8875007629394531,1.2550010681152344,1.6025018692016602,0.06250190734863281,3.795001983642578,2,0.11237329994488654,-7.545580653365734,36.59500122070313,2.223541661056774,36.89500045776367,1.5235027855153203,37.09500122070313,0.11237329994488654
3597,2013-12-12,37.0099983215332,37.22000122070313,36.69499969482422,36.84000015258789,1549939.0,0.0009465814430420494,-1.2826198729537734,0.3207520009212875,34.794507949204274,36.07341693267033,0.5708794161525148,1.2375330534183462,1.2466569626408557,-0.14682238314112084,17.263373702423173,0.5250015258789134,-0.5627988715302195,-1.035001564025876,-3.081605856029327,1.011602727977575,-2.0583037100276016,-0.011699418024150532,1.8178133236414027,59.926342716736414,13.21457780415237,1.0233021460017246,12,0.7450008392333984,1.220001220703125,1.7000017166137695,0.027502059936523438,3.555000305175774,3,0.10970012314020616,-2.816677898859403,36.974998474121094,-7.545580653365734,36.59500122070313,2.223541661056774,36.89500045776367,0.10970012314020616
3598,2013-12-13,36.7400016784668,37.24499893188477,36.55500030517578,36.9900016784668,1164921.0,-0.007295235215109885,-1.2257921614471403,-1.4706040750381473,28.756966782381568,33.70574505085057,0.51923804243917,1.3814610599740362,1.4944087734702904,0.17336409915621687,15.457023582792079,0.6899986267089915,-0.6892649246563423,-1.1799982070922823,-3.224672387477362,0.8646759732927976,-2.202335297284826,-0.15766111689973883,1.9262411672893265,28.821109093634956,-12.118419946396035,1.0223370901925402,12,0.8324966430664062,1.3124980926513672,2.1324987411499023,0.45999908447265625,3.259998321533203,4,0.1295590120868999,-1.2826198729537734,37.0099983215332,-2.816677898859403,36.974998474121094,-7.545580653365734,36.59500122070313,0.1295590120868999
3599,2013-12-16,37.89500045776367,37.9900016784668,36.74499893188477,36.86999893188477,1919918.0,0.03143709108684711,1.0493805454214247,-4.100006103515597,41.519567975726446,34.048123862311236,-0.8970524724505964,0.16772282594929777,0.3257756431726335,-0.9197482600419136,14.02310460321177,1.25,-0.8514128012607429,0.017750549316403408,-1.9892615249262633,2.02476262355907,-0.9857554878049299,1.0212565864377368,0.6193677165390739,93.9872714805837,56.3578607221186,1.0035060371213347,12,-0.8325004577636719,0.1574993133544922,0.9774999618530273,-0.44499969482421875,1.1949996948242188,0,0.08510353437561147,-1.2257921614471403,36.7400016784668,-1.2826198729537734,37.0099983215332,-2.816677898859403,36.974998474121094,0.08510353437561147
3600,2013-12-17,37.33000183105469,37.70000076293945,37.1349983215332,37.65999984741211,1440449.0,-0.014909582263726628,1.7561104960038705,-0.3219488049780817,38.20621796163532,35.31115057907541,-0.42626129620570197,0.7233401046090364,0.8789977281471693,-0.3031047408049261,13.718623594059585,0.7600021362304688,-1.0131949295484972,-0.5177482604980455,-2.5394052788730406,1.5039087578769497,-1.528576769685543,0.4930802486894521,1.041604152081888,58.22790616821347,25.555415380310258,1.010828509187499,12,-0.2675018310546875,0.7224979400634766,1.5424985885620117,0.30499839782714844,1.4749984741210938,1,0.09884806980210992,1.0493805454214247,37.89500045776367,-1.2257921614471403,36.7400016784668,-1.2826198729537734,37.0099983215332,0.09884806980210992
3601,2013-12-18,38.0,38.0,37.3849983215332,37.625,1855825.0,0.017947981143358716,2.2800089518229165,-1.1363704671298276,41.74431947189488,37.33616595037933,-1.0499002777758832,0.037546359510272964,0.24973756263883473,-0.932685499844716,13.72740830329627,0.6699981689453125,-1.1715202513747087,0.1634998321533203,-1.8518122738330405,2.178811938139681,-0.8441562208398565,1.1711558851464972,0.2374095234403697,100.0,67.34576892549345,1.0076560529931793,12,-0.9025001525878906,0.05249977111816406,0.8725004196166992,-0.36499977111816406,1.3800010681152273,2,0.07618422257272828,1.7561104960038705,37.33000183105469,1.0493805454214247,37.89500045776367,-1.2257921614471403,36.7400016784668,0.07618422257272828
3602,2013-12-19,38.71500015258789,39.290000915527344,38.23500061035156,38.23500061035156,2223841.0,0.018815793489155075,-3.3958387970976482,1.279998779296875,47.384616395850166,38.54181370706447,-1.531705686559981,-0.6800281145344798,-0.45519014512248646,-1.6149949378178121,14.17564485415862,1.2900009155273438,-1.1513751699877943,0.8579999923706083,-1.1855216610147892,2.901521645756006,-0.16376083432209043,1.879760819063307,-2.5800018310546875,78.97621079998439,44.92117247354905,1.021760826692699,12,-0.8649997711181641,-0.6625003814697266,0.16000080108642578,-1.0799999237060547,0.18000030517578125,3,0.05308020914571565,2.2800089518229165,38.0,1.7561104960038705,37.33000183105469,1.0493805454214247,37.89500045776367,0.05308020914571565
3603,2013-12-20,39.14500045776367,39.27000045776367,38.5099983215332,38.88000106811523,2077283.0,0.011106813986336395,1.9514681046487512,0.5520825882745779,51.10448731992896,39.697069138737874,-1.8331033001104728,-1.130998599551063,-0.8497649916772048,-2.004362732271616,14.341446608347308,0.7600021362304688,-0.9926777653177794,1.264500236511232,-0.8288318226308107,3.3578322956532745,0.2178342069402106,2.311166266082253,-2.946902084350583,94.30254048147586,56.68310711412809,1.046666029571022,12,-1.2950000762939453,-1.0925006866455078,-0.2349996566772461,-1.4174995422363281,-0.27500152587889914,4,0.03627533918354264,-3.3958387970976482,38.71500015258789,2.2800089518229165,38.0,1.7561104960038705,37.33000183105469,0.03627533918354264
3604,2013-12-23,39.34000015258789,39.36999893188477,39.06499862670898,39.20000076293945,846122.0,0.00498147126181836,2.0500495918210895,0.5283008003685008,61.681613500945396,42.638499295293045,-1.838102858463138,-1.3719221364696779,-1.0050533718152366,-2.1707556063472566,14.120386971626232,0.30500030517579546,-0.7075831251010101,1.4439998626708999,-0.6893776839858603,3.57737740932766,0.3773110893425198,2.51068863599928,-3.0800637283325187,98.65777310494053,53.95487664712542,1.06668877332838,12,-1.4500007629394531,-1.2875003814697266,-0.33374977111816406,-1.4874992370605469,-0.375,0,0.016776813544793434,1.9514681046487512,39.14500045776367,-3.3958387970976482,38.71500015258789,2.2800089518229165,38.0,0.016776813544793434
3605,2013-12-24,39.27000045776367,39.5,39.13000106811523,39.400001525878906,161427.0,-0.0017793516663119346,1.2424312483383277,-0.92858310626703,66.99104972306279,45.79814967562553,-1.5072543361879482,-1.34986586937719,-0.9098440926812543,-2.061966895255594,13.9297762651516,0.36999893188477273,-0.5586278615957383,1.3605001449584933,-0.8054609244671767,3.526461214384163,0.27751961024565475,2.4434806796713318,-2.885661533203127,89.12532578210251,37.40649505917699,1.0829805347128352,12,-1.2425003051757812,-1.2175006866455078,-0.25874996185302734,-1.4174995422363281,-1.2999992370605398,1,-0.004583659360263503,2.0500495918210895,39.34000015258789,1.9514681046487512,39.14500045776367,-3.3958387970976482,38.71500015258789,-0.004583659360263503
3606,2013-12-27,40.0,40.0,39.43999862670898,39.56999969482422,876359.0,0.018589242009851015,1.6046557016376903,-3.3076674785058247,78.74436811831237,50.68146747219309,-1.9702221025083517,-2.1092489570597053,-1.6080494938079113,-2.7534087009776442,14.17529454185695,0.7299995422363281,-0.4011405691468255,2.040499687194824,-0.2726248484272986,4.353624222816947,0.8839374193837628,3.1970619550058856,-3.4287214109130844,100.0,40.243040157550936,1.1565622678110608,12,-1.7224998474121094,-1.9325008392333984,-1.1700000762939453,-1.989999771118164,-1.4199981689453125,4,-0.029874992370605424,1.2424312483383277,39.27000045776367,2.0500495918210895,39.34000015258789,1.9514681046487512,39.14500045776367,-0.029874992370605424
3607,2013-12-30,39.790000915527344,40.290000915527344,39.59000015258789,40.0,950801.0,-0.005249977111816406,-1.295082172249043,-0.4883696172885506,72.74266031419003,55.568766753505145,-1.4800525243327272,-1.9562295278277517,-1.3420894132966552,-2.5095935030480376,13.720084609522168,0.7000007629394531,-0.168912614921517,1.8030006408691435,-0.5860539203472825,4.1920552020855695,0.6084733602609305,2.9975279214773565,-2.944424613567378,71.91015329488638,7.9976864435504496,1.1945272806082121,12,-1.272500991821289,-1.5775012969970703,-1.116250991821289,-1.4775009155273438,-1.420001983642571,0,-0.010304092434743395,1.6046557016376903,40.0,1.2424312483383277,39.27000045776367,2.0500495918210895,39.34000015258789,-0.010304092434743395
3608,2013-12-31,39.974998474121094,39.9900016784668,39.68000030517578,39.72999954223633,160067.0,0.004649347935087755,1.2545116588755878,-1.1666666666666667,76.05758077852306,59.40632373159366,-1.2939842569718465,-2.1876242383847853,-1.4908726120511062,-2.6667806151361546,13.419794447810968,0.3100013732910156,0.04253828688183603,1.9462482452392607,-0.554230941113623,4.446727431592144,0.6960086520628153,3.196487838415706,-2.784979710804393,74.28556303269438,5.399760678875879,1.2502395931764427,12,-1.2624988555908203,-1.7624988555908203,-1.301248550415039,-1.632497787475586,-0.45999908447265625,1,-0.027016836962647783,-1.295082172249043,39.790000915527344,1.6046557016376903,40.0,1.2424312483383277,39.27000045776367,-0.027016836962647783
3609,2014-01-02,38.93999862670898,40.19499969482422,38.90499877929688,40.13999938964844,1532493.0,-0.025891179159947986,-1.0314967725269923,-4.897983651226187,67.64486553233934,62.677284572782995,-0.10634618210740143,-1.2165739826201118,-0.4306162067031636,-1.6049961171476284,13.336479534783766,1.2900009155273366,0.2674916076438052,0.9122484207153221,-1.5866781268103907,3.411174968241035,-0.3372148530475343,2.1617116944781785,-1.4399816481712122,2.5270608973466056,-68.801651730914,1.2494632737628568,1,-0.10249900817870383,-0.7274990081787038,-0.23874855041503196,-0.5974979400634695,1.4200019836425852,3,-0.001797629617176999,1.2545116588755878,39.974998474121094,-1.295082172249043,39.790000915527344,1.6046557016376903,40.0,-0.001797629617176999
3610,2014-01-03,39.13000106811523,39.459999084472656,38.665000915527344,39.05500030517578,1054471.0,0.004879364358167271,1.1632697547683923,-0.0625005960460625,66.69253139668945,65.44930811998239,-0.01583232955727709,-1.359312286868402,-0.6002093178488153,-1.762526053432623,14.43949862168318,0.7949981689453125,0.5791813925679605,1.0280008316039968,-1.5109674308705792,3.5669690940785728,-0.24148329963329473,2.2974849628412883,-1.3509856958785065,28.615394005408216,-42.42517414046526,1.269484131237289,1,0.13249969482422586,-0.9175014495849538,-0.36625099182128196,-0.7875003814697195,0.6100006103515696,4,-0.0042167368010063155,-1.0314967725269923,38.93999862670898,1.2545116588755878,39.974998474121094,-1.295082172249043,39.790000915527344,-0.0042167368010063155
3611,2014-01-06,38.94499969482422,39.42499923706055,38.76499938964844,39.04999923706055,1370413.0,-0.004727865275775733,-1.8387080896166437,-1.3999796551550077,64.64802227485606,67.36746432876082,0.3546046757334196,-1.076308051348306,-0.3836324555875379,-1.5516262568695467,14.904932000025717,0.6599998474121094,0.7466459792544313,0.7457494735717773,-1.7643271285138837,3.2558260756574384,-0.5092888274710532,2.000787774614608,-0.9148857682584364,17.230694110576923,-52.93484317758531,1.255038301042832,1,0.4549999237060547,-0.7325000762939453,-0.17749881744384766,-0.5674991607666016,1.3850021362304688,0,-0.02503526721687621,1.1632697547683923,39.13000106811523,-1.0314967725269923,38.93999862670898,1.2545116588755878,39.974998474121094,-0.02503526721687621
3612,2014-01-07,39.13999938964844,39.39500045776367,38.78499984741211,39.11999893188477,1638411.0,0.0050070534433752645,1.3018778295198543,-0.19048138056305677,68.37671946297434,69.28660123354365,0.2528174719705518,-1.095946910981894,-0.5484917950072372,-1.7174146480090968,14.630203575057237,0.6100006103515625,1.0141670695412088,0.7937492370605455,-1.563016281036191,3.150514755157282,-0.38463352198782275,1.9721319961089137,-0.8838967641865025,31.045676672982946,-42.51761431755793,1.1783827590483686,1,0.33750152587890625,-0.9274997711181641,-0.3724985122680664,-0.7624988555908203,1.8549995422363352,1,-0.014307551541297592,-1.8387080896166437,38.94499969482422,1.1632697547683923,39.13000106811523,-1.0314967725269923,38.93999862670898,-0.014307551541297592
3613,2014-01-08,39.08000183105469,39.24499893188477,38.77999877929688,39.15499877929688,1366805.0,-0.001532896257776084,2.6470993028750622,-3.749761586879429,60.90158911978304,69.19993185785894,0.33818961460907104,-0.9271485848301353,-0.518069856865452,-1.6321700440647717,14.765971200926419,0.4650001525878906,1.223004316577608,0.6345016479492216,-1.66693446546401,2.935937761362453,-0.5162164087573942,1.7852197046558373,-0.6205093765862131,27.1242644858881,-42.043903612001216,1.1507180567066158,1,0.39749908447265625,-0.8675022125244141,-0.18375110626220703,-0.7025012969970703,1.9299964904785156,2,-0.01816793413263651,1.3018778295198543,39.13999938964844,-1.8387080896166437,38.94499969482422,1.1632697547683923,39.13000106811523,-0.01816793413263651
3614,2014-01-09,39.165000915527344,39.72999954223633,39.09000015258789,39.099998474121094,2194770.0,0.002175002059624065,-14.058971367022709,-0.8667344862664489,68.51666227841241,69.36944436400888,0.25228702781875967,-0.8784013766231311,-0.5984167346908151,-1.6808726864312575,15.314200406671002,0.6499977111816406,1.3424404502575698,0.6060007095336886,-1.5951891924268153,2.8071906114941925,-0.4945942414465634,1.7065956605139405,-0.5224576149529838,46.94841734632839,-22.628579100742336,1.1005949509802535,1,0.3125,-0.9525012969970703,-0.2687501907348633,-0.7875003814697266,1.704998016357429,3,0.008936511322340746,2.6470993028750622,39.08000183105469,1.3018778295198543,39.13999938964844,-1.8387080896166437,38.94499969482422,0.008936511322340746
3615,2014-01-10,40.3650016784668,40.57500076293945,39.415000915527344,39.47000122070313,2580946.0,0.030639620449075533,-1.3084549543565316,13.768720657276885,71.55882461354,68.57105064125642,-0.8672542730433079,-1.8777551146431648,-1.78149835435012,-2.827969658134137,16.157364688965465,1.4099998474121094,1.4288953485141747,1.6175014495849638,-0.520307552179446,3.7553104513493736,0.5485969487027589,2.6864059504671687,-1.5850028991699148,88.39784943970359,21.73271878810428,1.0689045008822053,1,-0.7450008392333984,-2.0100021362304688,-1.4687509536743164,-1.9875011444091797,0.33499908447265625,4,-0.00012389614535557314,-14.058971367022709,39.165000915527344,2.6470993028750622,39.08000183105469,1.3018778295198543,39.13999938964844,-0.00012389614535557314
3616,2014-01-13,41.13000106811523,41.2599983215332,39.97999954223633,40.42499923706055,2022595.0,0.018952046521443,1.6528572783909428,0.7877111401889856,71.81574206425233,68.46805972459666,-1.6261090518924348,-2.4406448432415075,-2.5172778860109233,-3.5322854329232527,17.56663223051639,1.279998779296875,1.4320065598781966,2.174750709533683,-0.04382755776571656,4.393328976833082,1.0654615758839796,3.284039843183386,-2.1346020507812398,94.75817429785685,28.42548866413891,1.1092891336497015,1,-1.1675014495849538,-2.432502746582024,-2.233750343322747,-2.75250053405761,-0.31500244140625,0,-0.03379526753102824,-1.3084549543565316,40.3650016784668,-14.058971367022709,39.165000915527344,2.6470993028750622,39.08000183105469,-0.03379526753102824
3617,2014-01-14,41.06999969482422,41.11999893188477,40.40499877929688,40.56999969482422,1753721.0,-0.0014588225561102952,1.3833399031063867,0.7092180161461449,68.63504663682369,67.6433337088523,-1.525911467507349,-2.1722555259972367,-2.432987040136716,-3.4279391270776998,19.05205834115702,0.7250022888183452,1.4082259325752347,1.9117492675781236,-0.3003658892499743,4.1238644244062215,0.8056916891640711,3.017806845992176,-1.7575567749023406,92.33876363792976,28.323641207719163,1.1060575784140507,1,-1.1075000762939453,-2.3725013732910156,-2.526249885559082,-2.6924991607666016,0.154998779296875,1,-0.0180179661375256,1.6528572783909428,41.13000106811523,-1.3084549543565316,40.3650016784668,-14.058971367022709,39.165000915527344,-0.0180179661375256
3618,2014-01-15,41.5,41.5,40.77000045776367,41.040000915527344,1525929.0,0.010469936897271825,2.1739173701756425,0.9199981689453125,70.00000706425725,67.90501610128761,-1.9186028027313142,-2.3477338718607115,-2.819177018335054,-3.809366530163146,20.55684451284022,0.7299995422363281,1.245566058485771,2.1037496566772447,-0.03594480346114892,4.243444116815638,1.0339024266080514,3.173596886746438,-1.9148993238525378,100.0,38.69942324678189,1.0698472300691964,1,-1.4174995422363281,-2.6525001525878906,-3.358750343322754,-3.270000457763672,-0.27500152587890625,2,-0.012168700436511526,1.3833399031063867,41.06999969482422,1.6528572783909428,41.13000106811523,-1.3084549543565316,40.3650016784668,-0.012168700436511526
3619,2014-01-16,41.11999893188477,41.66999816894531,40.98500061035156,41.65499877929688,1271862.0,-0.009156652243740404,1.4247760125852167,-1.1630454613305028,66.19963897325181,67.85025027646121,-1.3375012623431601,-1.806348391446214,-2.40613147787311,-3.3773197904184187,22.697086911469984,0.68499755859375,1.155157068596786,1.5624986648559656,-0.5868912626802967,3.711888592392228,0.48780370108783444,2.6371936286240967,-1.228514363920901,75.6097602235706,17.092336633670072,1.074694963768131,1,-0.9025001525878977,-2.079999923706062,-2.9787492752075266,-2.8899993896484446,1.6599998474121094,3,-0.0026751121889323493,2.1739173701756425,41.5,1.3833399031063867,41.06999969482422,1.6528572783909428,41.13000106811523,-0.0026751121889323493
3620,2014-01-17,41.02000045776367,41.290000915527344,40.79999923706055,41.09500122070313,1730475.0,-0.002431869570005296,1.1075334093537987,0.14018838192618638,60.039378504472914,67.33817874641863,-1.0518228764190667,-1.4922380772775625,-2.287270308846324,-3.208084203121828,24.832537350781934,0.4900016784667969,1.0222982849015239,1.2780002593994126,-0.6923467081862142,3.2483472269850395,0.2928267756065992,2.263173743192226,-0.8083834416231426,61.53856571780698,7.926849607765384,0.9851734837928139,1,-0.7950019836425781,-1.980001449584961,-2.878750801086426,-2.7900009155273438,2.654998779296875,4,-0.003656789961115403,1.4247760125852167,41.11999893188477,2.1739173701756425,41.5,1.3833399031063867,41.06999969482422,-0.003656789961115403
3621,2014-01-20,40.89500045776367,41.59000015258789,40.77000045776367,40.900001525878906,980456.0,-0.003047293968919007,-5.4313432165991,0.06668022989674359,61.06105884410451,66.5253275665442,-0.6941204753873791,-1.2007969578390956,-2.1633303712827754,-3.0120348620070274,26.8033480983694,0.8199996948242188,1.0117139814901108,1.0082502365112305,-0.845142816627181,2.861643289649642,0.08155370994202116,1.9349467630804398,-0.42087483411827975,38.73532924019603,-12.042844380288209,0.9266965265692069,1,-0.6700019836425781,-1.855001449584961,-2.753750801086426,-2.6650009155273438,2.5550003051757812,0,-0.004768301568442657,1.1075334093537987,41.02000045776367,1.4247760125852167,41.11999893188477,2.1739173701756425,41.5,-0.004768301568442657
3622,2014-01-21,40.77000045776367,41.05500030517578,40.65499877929688,40.935001373291016,916486.0,-0.003056608353118828,-1.02530227527334,32.993135011441645,58.054729102460364,66.20900978684169,-0.3504421530579265,-0.9633385821206417,-2.029904025716533,-2.8267688960561372,27.49841992306859,0.40000152587889914,1.003645501402744,0.7805002212524386,-1.0266518877401083,2.5876523302449854,-0.12307583324383842,1.6840762757487155,0.8999977111816406,11.330221440490067,-34.9677046220345,0.9035760544962739,1,-0.3900012969970703,-1.657501220703125,-2.7237510681152344,-2.5400009155273438,2.1399993896484375,1,0.00110370783517455,-5.4313432165991,40.89500045776367,1.1075334093537987,41.02000045776367,1.4247760125852167,41.11999893188477,0.00110370783517455
3623,2014-01-22,40.56499862670898,40.935001373291016,40.31499862670898,40.8849983215332,1120139.0,-0.005028251870319966,1.9523532724201533,1.9393813288944806,69.79291925858337,66.3508161179718,0.0976251149726508,-0.6814371119355371,-1.8112694252181143,-2.5649554343508782,28.00918790266238,0.6200027465820384,1.027182876034125,0.5044984817504812,-1.274309091626911,2.2833060551278734,-0.38490530493821495,1.3939022684391773,1.0846995544433682,18.45019073492762,-32.00537797885161,0.8894037866886944,1,-0.022499084472649145,-1.4524993896484304,-2.5724992752075124,-2.334999084472649,2.6000022888183665,2,0.016270180445107973,-1.02530227527334,40.77000045776367,-5.4313432165991,40.89500045776367,1.1075334093537987,41.02000045776367,0.016270180445107973
3624,2014-01-23,40.0,40.78499984741211,39.875,40.38000106811523,1147774.0,-0.013928229898594657,-1.8888835066091032,1.1875044703525728,59.70981049978513,65.03425899422126,0.8867786396525119,-0.06794110087884775,-1.2484325349702772,-1.9563123164696634,28.190031271950467,0.9099998474121094,1.0023232759958347,-0.09350013732910156,-1.8402265707860934,1.6532262961278903,-0.9668633540575939,0.7798630793993908,1.5963101989746136,7.288629089121552,-44.03227148199885,0.8733632167284953,1,0.7724990844726562,-0.7925014495849609,-2.1875009536743164,-1.7700004577636719,3.5,3,0.030624961853027433,1.9523532724201533,40.56499862670898,-1.02530227527334,40.77000045776367,-5.4313432165991,40.89500045776367,0.030624961853027433
3625,2014-01-24,39.09000015258789,40.44499969482422,38.959999084472656,40.14500045776367,2196654.0,-0.022749996185302712,-1.2585518681828731,2.7763087888370745,51.39289637871127,62.765053918050036,1.784565966285868,0.872621928349254,-0.34105837120091564,-0.9992934232635378,27.789695398812754,1.4850006103515625,1.0426469423652591,-0.994499969482419,-2.7608368480022207,0.7718369090373827,-1.8776684087423163,-0.11133153022252174,2.403031434448245,4.943004384724392,-48.59612319772155,0.8831684392598994,1,1.2249984741210938,0.3124980926513672,-1.5325002670288086,-0.8600006103515625,2.3800010681152415,4,0.09439750862893503,-1.8888835066091032,40.0,1.9523532724201533,40.56499862670898,-1.02530227527334,40.77000045776367,0.09439750862893503
3626,2014-01-27,38.80500030517578,39.45000076293945,38.61999893188477,39.25,1355547.0,-0.00729086329750861,-1.0368082078933754,0.4218005365885407,46.836645889347075,60.34300939055263,1.9054610314094944,1.1209782361527516,-0.0565695559321,-0.6731647841734087,26.768741165213417,0.8300018310546804,1.0364754408822208,-1.219749832153319,-3.076647167821889,0.6371475035152514,-2.1481984999876076,-0.2913011643190302,2.485388681655273,7.597588047392813,-46.77147700954338,0.9284486678342855,1,1.3399982452392578,0.7224979400634766,-1.2475004196166992,-0.5750007629394531,3.9350013732910156,0,0.12549926281627188,-1.2585518681828731,39.09000015258789,-1.8888835066091032,40.0,1.9523532724201533,40.56499862670898,0.12549926281627188
3627,2014-01-28,39.38000106811523,39.55500030517578,38.99499893188477,39.1349983215332,1487500.0,0.014817697678583874,-1.1333323645241757,-0.5505683474205612,52.58174841782016,58.40764731872629,1.1907428826020094,0.541446650973306,-0.6429800592354056,-1.2018385606115203,25.49501212513377,0.75,0.9215536926271142,-0.6242490768432702,-2.5010050023495296,1.2525068486629891,-1.5626270395964,0.31412888590985943,1.643348913221196,32.82943130586044,-23.95377530068852,0.9383779627531285,1,0.7649974822998118,0.5724983215332102,-1.8050012588500906,-1.1500015258788991,3.4500007629394602,1,0.10335194475450593,-1.0368082078933754,38.80500030517578,-1.2585518681828731,39.09000015258789,-1.8888835066091032,40.0,0.10335194475450593
3628,2014-01-29,38.89500045776367,40.0,38.2400016784668,39.584999084472656,2308313.0,-0.012315911559084403,1.3157865677522655,-2.8162893532215185,47.82608428572744,56.36614124233469,1.4163039300677553,0.992261748367028,-0.17235876502579117,-0.678688873104818,24.32114842968545,1.7599983215332031,0.7240042773064559,-1.0552497863769545,-2.9965879163742386,0.8860883436203295,-2.0259188513756,-0.08458072137830897,1.8880144186275842,25.73670925540653,-30.95664347907202,0.9706690649986423,1,1.0200004577636719,1.0599994659423828,-0.9437503814697266,-0.6650009155273438,4.279998779296875,2,0.1032266189071871,-1.1333323645241757,39.38000106811523,-1.0368082078933754,38.80500030517578,-1.2585518681828731,39.09000015258789,0.1032266189071871
3629,2014-01-30,38.86999893188477,39.16999816894531,38.30500030517578,38.935001373291016,1502601.0,-0.0006427953614770443,2.2336608530724584,0.09420662431790389,35.153906065326325,53.60108874909618,1.2165075285590419,1.066426423355857,-0.1465269101044413,-0.6164939040942485,24.316926599983585,0.8649978637695312,0.5452606601981955,-1.0767513275146428,-3.0259946252508314,0.8724919702215459,-2.051372976382737,-0.10212967864654843,1.607854360755546,28.57132971297221,-23.11559137000761,0.9746216488680935,1,1.045001983642571,1.085000991821282,-0.9187488555908274,-0.6399993896484446,3.5300025939941335,3,0.11049658095357984,1.3157865677522655,38.89500045776367,-1.1333323645241757,39.38000106811523,-1.0368082078933754,38.80500030517578,0.11049658095357984
3630,2014-01-31,38.96500015258789,39.025001525878906,37.70500183105469,38.724998474121094,2511193.0,0.002444075721987904,6.333241499157598,-3.6921948356811547,25.20047891213524,49.61657986776626,0.8932879918060408,1.0102246823261396,-0.21281922615263227,-0.6888598127731171,24.88490108558821,1.3199996948242188,0.3037539742048807,-0.9735000610351534,-2.9386304344286387,0.9916303123583319,-1.9560652477318925,0.009065125661585682,1.2443109463516038,54.901931451746954,8.305364959351351,0.9825651866967412,1,0.41500091552734375,0.7224998474121094,-0.9937505722045898,-0.7350006103515625,3.9399986267089915,4,0.11638649633396492,2.2336608530724584,38.86999893188477,1.3157865677522655,38.89500045776367,-1.1333323645241757,39.38000106811523,0.11638649633396492
3631,2014-02-03,37.97000122070313,39.13999938964844,37.93000030517578,38.834999084472656,1318427.0,-0.02553570968788188,-1.560845450215157,-3.604132559802879,20.75474821573023,45.47213754701847,1.597764335094233,2.032648924992479,0.7900859755156588,0.3294455373016021,25.426304203291437,1.2099990844726562,0.06420237836164944,-1.9197490692138572,-4.031553808946931,0.1920556705192169,-2.9756514390803943,-0.8638466993473202,1.8887065807324888,11.546823576344181,-28.0548108953203,1.0559023698665366,2,1.3500003814697195,1.717498779296868,0.06999874114989524,0.259998321533196,4.319999694824212,0,0.09217803232757404,6.333241499157598,38.96500015258789,2.2336608530724584,38.86999893188477,1.3157865677522655,38.89500045776367,0.09217803232757404
3632,2014-02-04,38.58000183105469,38.70500183105469,37.65499877929688,37.94499969482422,2043779.0,0.016065330280235823,1.3728825248493361,-0.7341083288497727,23.357697260798233,40.31266843615346,0.7201776707851906,1.4530418191486802,0.1926638127736453,-0.25657850883659705,26.09894609277098,1.0500030517578054,-0.12232540806515857,-1.2817485809326143,-3.4495173212136194,0.8860201593483907,-2.365632951073117,-0.1978642107921118,0.977187134527604,39.44573860308932,7.174931081457096,1.0838843701405014,2,0.6399974822998047,1.0824966430664062,-0.4075021743774414,-0.3500022888183594,3.4499969482421946,1,0.10782788102574803,-1.560845450215157,37.97000122070313,6.333241499157598,38.96500015258789,2.2336608530724584,38.86999893188477,0.10782788102574803
3633,2014-02-05,38.36999893188477,38.525001525878906,38.04999923706055,38.40999984741211,1729871.0,-0.00544330972532181,2.5184797965526986,-0.06299335584096152,24.105486693113093,36.35663245763434,0.6549512572539342,1.6939768549747711,0.4011362514855321,-0.022938086684511916,26.81601848831776,0.5300025939941406,-0.32949239527434315,-1.4562513351440387,-3.6998521842312826,0.7873495139432052,-2.5780517596876606,-0.33445091060041676,0.8828396038918527,47.19474855721315,19.56307515113747,1.1218004245436226,2,0.6800003051757741,1.292499542236321,-0.004999160766608668,-0.1399993896484446,3.0499992370605398,2,0.11623672200479884,1.3728825248493361,38.58000183105469,-1.560845450215157,37.97000122070313,6.333241499157598,38.96500015258789,0.11623672200479884
3634,2014-02-06,39.51499938964844,39.665000915527344,38.29499816894531,38.47999954223633,2064637.0,0.02984103439242447,1.052434114463529,-25.87440396719895,38.1589349353242,34.88619229725799,-0.6326068638464477,0.6076988752365793,-0.7435656633912942,-1.1380416274273557,26.517598996505185,1.3700027465820312,-0.498953392093199,-0.3287508010864286,-2.556035629837794,1.8985340276649367,-1.4423932154621113,0.784891613289254,-1.8600006103515554,92.53724544988705,66.33620974284659,1.1136424143756825,2,-0.6875,0.14749908447265625,-1.052499771118164,-1.2849998474121094,1.5849990844726562,3,0.09262305210539634,2.5184797965526986,38.36999893188477,1.3728825248493361,38.58000183105469,-1.560845450215157,37.97000122070313,0.09262305210539634
3635,2014-02-07,40.36000061035156,40.400001525878906,39.224998474121094,39.36000061035156,1878303.0,0.02138431567139243,1.1759278882154311,0.9661837173216767,46.21908683534705,34.81757462459133,-1.4287630953151123,-0.2505416225841657,-1.5774760996083401,-1.949844811619414,25.649199092188045,1.1750030517578125,-0.6997285411720995,0.5165004730224609,-1.7105390651414822,2.743540011186404,-0.5970192960595142,1.630020242104436,-2.664801788330074,98.54277320570439,70.87338325055862,1.113519769081973,2,-1.3325004577636719,-0.6975021362304688,-1.835000991821289,-2.1300010681152344,1.2249984741210938,4,0.05054511607227585,1.052434114463529,39.51499938964844,2.5184797965526986,38.36999893188477,1.3728825248493361,38.58000183105469,0.05054511607227585
3636,2014-02-10,39.7400016784668,40.36000061035156,39.59000015258789,40.34000015258789,1528365.0,-0.015361717604279401,1.4062537252938512,-0.5999984741210938,43.19684423552932,33.77480749322568,-0.7400059429649417,0.27403248955678805,-0.9533621570443103,-1.305025556461274,24.174712109008357,0.7700004577636719,-0.8391893894119136,-0.03399848937988281,-2.1771698540685804,2.109172875308815,-1.1055841717242316,1.037587192964466,-1.9366107482910095,75.95631376930618,44.31082303733514,1.0715856823443504,2,-0.7125015258789062,-0.07750320434570312,-1.0025014877319336,-1.5100021362304688,2.4749984741210938,0,0.07964260108587373,1.1759278882154311,40.36000061035156,1.052434114463529,39.51499938964844,2.5184797965526986,38.36999893188477,0.07964260108587373
3637,2014-02-11,40.33000183105469,40.40499877929688,39.810001373291016,39.81499862670898,1268251.0,0.014846505477315697,-1.2666666666666937,-0.8583408567831966,48.52296273491784,33.85223843202461,-1.3198759897852312,-0.3944738455286583,-1.5400437582001132,-1.873228756073786,22.6375198571374,0.6649971008300852,-0.8557397698761662,0.5930015563964872,-1.4803768131732014,2.666379925966176,-0.4436876283883535,1.629690741181328,-2.4227464770507723,96.81541559150467,60.87765527119812,1.0366891847848432,2,-1.3000030517578054,-0.6675033569335938,-1.523752212524414,-2.1000022888183594,1.8049964904785156,1,0.04859903286598488,1.4062537252938512,39.7400016784668,1.1759278882154311,40.36000061035156,1.052434114463529,39.51499938964844,0.04859903286598488
3638,2014-02-12,40.99499893188477,41.36999893188477,40.28499984741211,40.400001525878906,1688243.0,0.01648889339543813,-1.6302983784083882,1.1553275804599807,56.17627823075813,36.188057561517034,-1.8502335795946436,-1.1586487191990997,-2.190702695947955,-2.519126778191712,21.056644848335704,1.0849990844726634,-0.7998862714007942,1.2832487106323285,-0.7104997366390506,3.2769971579037076,0.28637448699663537,2.2801229342680216,-2.937878972363279,87.80488107451625,46.250321571199265,0.9968742236356907,2,-1.4825000762939453,-1.332500457763679,-2.149998664855964,-2.7649993896484446,1.2450027465820241,2,0.025246978274882093,-1.2666666666666937,40.33000183105469,1.4062537252938512,39.7400016784668,1.1759278882154311,40.36000061035156,0.025246978274882093
3639,2014-02-13,41.0099983215332,41.06499862670898,40.55500030517578,40.88000106811523,1110522.0,0.00036588340137178044,3.25002384207032,0.2184837313672156,63.407801584697,40.433315636246114,-1.709525679030051,-1.2462052079238006,-2.185091170797449,-2.501972203083838,19.26390954124736,0.509998321533196,-0.8205810998738201,1.3037481307983398,-0.6741872536716187,3.2816835152682984,0.3147804385633606,2.292715823033319,-2.6878480442226476,83.21675834387015,35.50136749076213,0.988967692234979,2,-1.4974994659423757,-1.3474998474121094,-2.1649980545043945,-2.779998779296875,0.9800033569335938,3,0.00999755825878279,-1.6302983784083882,40.99499893188477,-1.2666666666666937,40.33000183105469,1.4062537252938512,39.7400016784668,0.00999755825878279
3640,2014-02-14,40.86999893188477,41.45000076293945,40.69499969482422,40.959999084472656,1689592.0,-0.0034137867685529732,-2.4318337480384593,-0.6923234931626518,64.71844393050148,45.31817071566514,-1.4202377184808554,-1.1784389268011992,-1.9832898971018764,-2.3312645557502307,17.840275537624485,0.7550010681152344,-0.7676685727923029,1.1712488174438533,-0.7867486114522819,3.1292462463399886,0.1922501029957857,2.150247531891921,-2.304020762208282,68.81711608981391,15.365030310925675,0.9789987144480675,2,-1.3174991607666087,-1.207500457763679,-2.024998664855964,-2.6399993896484446,1.1300010681152273,4,0.005627588652978632,3.25002384207032,41.0099983215332,-1.6302983784083882,40.99499893188477,-1.2666666666666937,40.33000183105469,0.005627588652978632
3641,2014-02-17,40.70000076293945,40.99499893188477,40.59500122070313,40.68999862670898,818160.0,-0.004159485524544371,-3.000038147555026,-0.1111346585852613,59.984868176540374,49.38785637296983,-0.9188963371208629,-1.0791260424916018,-1.7313975428494572,-2.128440665037374,16.047368986502892,0.3999977111816406,-0.6307446713225318,1.011000633239746,-0.9237191429116223,2.9457204093911145,0.04364074516406191,1.9783605213154303,-1.8456203339366652,54.2682756631528,-1.718393478724515,0.9673598880756841,2,-0.9500007629394531,-1.0375022888183594,-1.7125005722045898,-2.345001220703125,2.0999984741210938,0,0.02174443009689231,-2.4318337480384593,40.86999893188477,3.25002384207032,41.0099983215332,-1.6302983784083882,40.99499893188477,0.02174443009689231
3642,2014-02-18,40.81499862670898,40.95000076293945,40.20000076293945,40.61999893188477,1597586.0,0.0028255002853523337,2.2257789299250192,19.49580472919907,65.38460597954008,53.97442518257283,-0.7638461022670668,-1.2549203245070402,-1.7356861431078414,-2.212085735421759,14.171831193597912,0.75,-0.4432671543009121,1.1237485885620018,-0.8163614230952589,3.0638586002192625,0.15369358273336786,2.0938035943906357,-1.7010561643125257,49.19982910156193,-10.174833843714353,0.9700550058286312,2,-0.9424991607665945,-1.1525001525878835,-1.484999656677239,-2.117500305175774,2.740001678466804,1,0.03430115332560035,-3.000038147555026,40.70000076293945,-2.4318337480384593,40.86999893188477,3.25002384207032,41.0099983215332,0.03430115332560035
3643,2014-02-19,41.224998474121094,41.72999954223633,40.59000015258789,40.790000915527344,1997020.0,0.010045323072577883,-1.73054045410937,2.2307602018859956,67.77359168493408,57.26494259919615,-0.811626210199158,-1.7001046620509612,-2.0567828619141153,-2.58707237064565,13.08261866988941,1.1399993896484375,-0.09116487528545036,1.5007484436035128,-0.5226044408429971,3.5241013280500226,0.48907200138025786,2.5124248858267677,-1.8774501816703406,66.99336790665204,3.568526492442203,1.0116764422232538,2,-0.7474994659423828,-1.5324993133544922,-1.8949995040893555,-2.5275001525878906,2.1949996948242188,2,0.022073981348558647,2.2257789299250192,40.81499862670898,-3.000038147555026,40.70000076293945,-2.4318337480384593,40.86999893188477,0.022073981348558647
3644,2014-02-20,41.224998474121094,41.29499816894531,40.38999938964844,41.20500183105469,2051553.0,0.0,10.312765247246197,0.04596955240634208,67.30474781209718,59.60779381883505,-0.6074320371993096,-1.6902872240642282,-1.959599134569224,-2.539568630273422,12.59408811814367,0.904998779296875,0.23215621067350156,1.4394985198974624,-0.6903629548898351,3.56935999468476,0.37456778250381717,2.5044292572911075,-1.5915560316960722,66.99336790665204,2.387558372250723,1.0649307373936474,2,-0.5649986267089844,-1.5324993133544922,-1.7599983215332031,-2.407499313354492,2.4250030517578125,3,0.024621061053110127,-1.73054045410937,41.224998474121094,2.2257789299250192,40.81499862670898,-3.000038147555026,40.70000076293945,0.024621061053110127
3645,2014-02-21,42.77999877929688,42.900001525878906,41.43999862670898,41.560001373291016,2876633.0,0.037719838998949484,1.0000000000000098,61.01011064479242,83.92101581835797,64.13270177248268,-1.9925984975095474,-3.1143417900116077,-3.3876714033291506,-4.0591761560168464,13.848240471024287,1.6750030517578125,0.6289473431301289,2.8099988937377987,0.3242512764729497,5.295746511002648,1.5671250851053742,4.052872702370223,-2.894969484894503,95.5554550861912,23.236792212940514,1.242873808632425,2,-1.4249973297119212,-2.5024986267089915,-3.151249885559089,-3.8775005340576243,1.0699996948242116,4,-0.018466505922678955,10.312765247246197,41.224998474121094,-1.73054045410937,41.224998474121094,2.2257789299250192,40.81499862670898,-0.018466505922678955
3646,2014-02-24,43.67499923706055,43.79999923706055,43.20000076293945,43.20000076293945,2494034.0,0.020921002414726386,-1.5263174802036654,0.389343839407155,84.54237316189693,68.13485848659147,-2.537572395454994,-3.8217292899415582,-4.154977181485378,-4.902681820140579,15.786457252892722,1.0200004577636648,0.9156888318805088,3.4614994049072294,0.5402912023771975,6.382707607437261,2.000895303642217,4.922103506172242,-3.3678738302514546,96.52777630605753,19.22262720372116,1.4606041012650153,2,-1.6749992370605469,-2.947500228881836,-4.0425004959106445,-4.772500991821289,1.6850013732910156,0,-0.03835144284648828,1.0000000000000098,42.77999877929688,10.312765247246197,41.224998474121094,-1.73054045410937,41.224998474121094,-0.03835144284648828
3647,2014-02-25,43.45000076293945,43.90999984741211,43.28499984741211,43.52000045776367,2286590.0,-0.005151653761911734,-2.1249880791165197,-0.14736825197963346,84.37082202430051,71.26758557476283,-2.037751036173823,-3.4532317328178266,-3.8033940643310657,-4.622343634466766,17.720785493068867,0.625,1.0958008645738886,3.033000946044922,-0.19470463243928293,6.260706524529127,1.4191481568028195,4.646853735287024,-2.5840155432901284,86.9318458905854,5.577600787104501,1.6138527892421024,2,-1.3950004577636719,-2.667501449584961,-3.817502021789551,-4.547502517700195,1.4899978637695241,1,-0.014959758675846202,-1.5263174802036654,43.67499923706055,1.0000000000000098,42.77999877929688,10.312765247246197,41.224998474121094,-0.014959758675846202
3648,2014-02-26,42.90999984741211,43.63000106811523,42.75500106811523,43.40999984741211,1631833.0,-0.012428099103462764,-1.1605003390851856,7.142888283378746,75.0184550598911,72.55765818311774,-1.3382742012024735,-2.737360393510116,-3.1317693319893536,-4.051775654573774,19.020736060003827,0.875,1.3611381020479314,2.292250061035155,-1.034782812722959,5.619282934793269,0.6287336241560979,3.9557664979142118,-1.4960919947654858,71.59091278541139,-8.003879403987114,1.6635164368790556,2,-0.8549995422363281,-2.127500534057617,-3.163750648498535,-4.007501602172852,2.854999542236328,2,0.015031471919302986,-2.1249880791165197,43.45000076293945,-1.5263174802036654,43.67499923706055,1.0000000000000098,42.77999877929688,0.015031471919302986
3649,2014-02-27,43.165000915527344,43.22999954223633,42.3849983215332,42.81499862670898,1441898.0,0.0059426956192500935,2.520841777332729,-0.700004577636733,72.63925664109163,73.43774848429442,-1.4029793434188065,-2.79752295042168,-3.2867044101459797,-4.2765720549548405,20.2221560017244,0.845001220703125,1.5617099434981654,2.332501029968263,-1.073065773251841,5.738067833188367,0.6297176283582075,4.035284431578319,-1.3017965038229349,69.83811483005309,-7.0558559280691355,1.7027834016100527,2,-1.1100006103515625,-2.3825016021728516,-3.3375015258789062,-4.262502670288086,2.8349990844726562,3,0.00590750024347253,-1.1605003390851856,42.90999984741211,-2.1249880791165197,43.45000076293945,-1.5263174802036654,43.67499923706055,0.00590750024347253
3650,2014-02-28,43.5,43.56499862670898,42.75,43.15499877929688,1464782.0,0.00776089603538388,2.4315841886314353,0.9857113273969362,81.81051837995855,75.86282072911865,-1.4814726248126817,-2.9253345607745445,-3.497467260937981,-4.574800687143075,20.915973850895764,0.8149986267089773,1.660996678757563,2.4407501220703125,-1.0442446410540498,5.925744885194675,0.6982527405081314,4.183247503632494,-1.2683724098682063,73.11479100482778,-3.736773493618017,1.7424973815621816,2,-1.4449996948242188,-2.717500686645508,-3.5100011825561523,-4.597501754760742,1.875,4,0.0034483109397449585,2.520841777332729,43.165000915527344,-1.1605003390851856,42.90999984741211,-2.1249880791165197,43.45000076293945,0.0034483109397449585
3651,2014-03-03,41.47000122070313,42.5,41.15999984741211,42.349998474121094,2955550.0,-0.04666663860452569,1.2711861119193095,-2.550707651481677,57.755107548646585,75.0150986812416,0.747885263226344,-0.6531684592717113,-1.3858588772328417,-2.4971883187607276,21.18053821876588,2.3400001525878906,1.6620722494612679,0.23575134277344745,-2.933256629835654,3.404759315382549,-1.3487526435311068,1.8202553290780017,2.4399986267089773,11.272777210582644,-60.44881957727678,1.5845039863045514,3,0.6799983978271413,-0.6875019073486399,-1.611252784729011,-2.5675029754638743,2.529998779296868,0,0.05739081705716931,2.4315841886314353,43.5,2.520841777332729,43.165000915527344,-1.1605003390851856,42.90999984741211,0.05739081705716931
3652,2014-03-04,42.7400016784668,42.8650016784668,41.70000076293945,41.95000076293945,2031531.0,0.030624558002897873,1.2403844037706782,-0.8977311150221585,60.967969946589385,74.25891848809219,-0.2462312871092962,-1.6817571098771253,-2.5808597195606566,-3.7314262525902535,21.26557352450292,1.3950004577636648,1.7033251816267523,1.2977518081665025,-1.6779172673664249,4.27342088369943,-0.19008272959995764,2.7855863459329626,1.1149981689453128,63.96765385423249,-5.483248346687326,1.487834537766462,3,-0.5900020599365234,-1.9575023651123047,-2.9037532806396484,-3.837503433227539,1.2599983215332031,1,0.06130086169848625,1.2711861119193095,41.47000122070313,2.4315841886314353,43.5,2.520841777332729,43.165000915527344,0.06130086169848625
3653,2014-03-05,42.83000183105469,42.900001525878906,42.20500183105469,42.525001525878906,1727752.0,0.002105759219781067,2.1235962761671265,0.3860758882439858,61.33253207221803,73.59533896143894,-0.0945635782642853,-1.4972582382629938,-2.607130433386345,-3.774797998589463,21.364717848548757,0.6949996948242188,1.8194154519212589,1.1647518157958956,-1.4929848155107166,3.822488447102508,-0.16411649985741406,2.4936201314492052,0.9710980163574234,69.43878716357705,1.657742823305398,1.328868315653306,3,-0.2950019836425781,-2.0475025177001953,-2.781252861022949,-3.9275035858154297,0.9599990844726562,2,0.049264457283408225,1.2403844037706782,42.7400016784668,1.2711861119193095,41.47000122070313,2.4315841886314353,43.5,0.049264457283408225
3654,2014-03-06,43.17499923706055,43.435001373291016,42.790000915527344,42.8849983215332,1694750.0,0.0080550406550699,-1.6875258289093047,0.950821722490432,63.995156465257246,71.3813545888722,-0.1495960194397128,-1.637978666218686,-2.8893619224340767,-4.070048773560764,23.0126297062785,0.6450004577636719,1.9147603316156818,1.326749229431151,-1.208804858139807,3.862303317002109,0.05897218564567197,2.59452627321663,0.573278610351565,83.78380093138959,15.467341539197662,1.2677770437854774,3,-0.6399993896484375,-2.3924999237060547,-3.2399988174438477,-4.272500991821289,0.4750022888183594,3,0.05998842381830749,2.1235962761671265,42.83000183105469,1.2403844037706782,42.7400016784668,1.2711861119193095,41.47000122070313,0.05998842381830749
3655,2014-03-07,42.400001525878906,43.290000915527344,42.275001525878906,43.09000015258789,1848587.0,-0.017950149968188,-1.159576324493233,-2.3792980979190235,59.615397063284775,68.61169057791531,0.63232637736904,-0.7402669119027507,-2.0570530935306692,-3.2564911967109893,23.757342099269476,1.0149993896484375,1.9475607354229396,0.44975147247314595,-1.9962711768545844,2.8957741218008763,-0.7732598521907192,1.6727627971370111,1.2965107615332059,54.505531726522435,-14.944007183669882,1.2230113246638668,3,0.13499832153320312,-1.617502212524414,-2.465001106262207,-3.4975032806396484,0.11999893188476562,4,0.08490562133408952,-1.6875258289093047,43.17499923706055,2.1235962761671265,42.83000183105469,1.2403844037706782,42.7400016784668,0.08490562133408952
3656,2014-03-10,42.90499877929688,42.97999954223633,42.060001373291016,42.36000061035156,1397871.0,0.011910312151987679,1.6474779076787969,-0.7898539907894331,61.321787561265694,66.05068674868922,0.007395898134902268,-1.0498176620203523,-2.5212231535698706,-3.7207981310321188,24.46422408848986,0.9199981689453125,2.010757819227308,0.7964988708496179,-1.4487236230189424,3.0417213647181782,-0.3261123760846658,1.9191101177839016,0.7407832593152293,69.45231080427463,-2.4529837691972887,1.122611246934281,3,-0.5099983215332102,-2.12249946594239,-3.371248245239265,-4.002500534057624,-0.8400001525879048,0,0.057569077985732964,-1.159576324493233,42.400001525878906,-1.6875258289093047,43.17499923706055,2.1235962761671265,42.83000183105469,0.057569077985732964
3657,2014-03-11,42.290000915527344,43.15499877929688,42.20000076293945,43.00500106811523,1280725.0,-0.014333944325067627,-1.1340726880602328,-1.3119312932216851,55.64389813554704,63.89795820153987,0.4923158524959632,-0.2956087434448875,-1.864932723129563,-3.0554194749910266,25.212713363479445,0.954998016357429,1.7872928128861858,0.08350105285644815,-2.0001532071219685,2.167155312834865,-0.9583260771327602,1.1253281828456565,1.3060654792607664,16.727239435369317,-53.49436596308567,1.041827129989207,3,0.07249832153320312,-1.5075016021728516,-2.786250114440918,-3.387502670288086,1.0999984741210938,1,0.04043506851390988,1.6474779076787969,42.90499877929688,-1.159576324493233,42.400001525878906,-1.6875258289093047,43.17499923706055,0.04043506851390988
3658,2014-03-12,42.02999877929688,42.28499984741211,41.58000183105469,42.0099983215332,1419407.0,-0.006148075918697815,1.6603568523863335,-0.027972662231314203,54.151629520390486,61.84377741035086,0.6865618016747419,0.048389644445009594,-1.5717718411910582,-2.75745348424644,24.82559163059605,0.7099990844726562,1.4579759247424775,-0.22825107574462322,-2.23521413888146,1.7787119873922137,-1.2317326073130417,0.7752304558237952,1.5173462845437058,24.258601578935846,-44.45580134410917,1.00348153156842,3,0.33250045776366477,-1.049999237060554,-2.588749885559089,-3.1275005340576243,2.0699996948242116,2,0.04687131282224777,-1.1340726880602328,42.290000915527344,1.6474779076787969,42.90499877929688,-1.159576324493233,42.400001525878906,0.04687131282224777
3659,2014-03-13,41.41999816894531,42.20000076293945,41.41999816894531,42.165000915527344,1018052.0,-0.014513457722298173,-1.0939589755143422,-37.24928476061999,42.228561164691264,57.44578216421006,1.1432251780386835,0.7280066055957022,-0.9016508405948542,-2.112491081935552,24.36156039897831,0.7800025939941406,1.1105156282277733,-0.8587516784667955,-2.819882260252541,1.1023789033189502,-1.8393169693596647,0.1218136124260738,2.079599990566706,0.0,-62.62092196636824,0.9805652908928727,3,0.87750244140625,-0.31749916076660156,-2.063749313354492,-2.5174999237060547,3.0100021362304688,3,0.0572188037506709,1.6603568523863335,42.02999877929688,-1.1340726880602328,42.290000915527344,1.6474779076787969,42.90499877929688,0.0572188037506709
3660,2014-03-14,41.099998474121094,41.26499938964844,40.34000015258789,41.03499984741211,1933710.0,-0.007725729332941911,3.683535013085845,-0.08724615715470717,34.25074369174415,54.83418618010979,1.2147240407961633,1.123735267276274,-0.5301349114428007,-1.762787667534866,23.734160908259007,1.0799980163574219,0.8817348862861252,-1.190251350402832,-3.1190299752782593,0.7385272744725953,-2.154640662840542,-0.22586203796512194,2.3528077191489274,26.998177346243164,-30.039390461606974,0.9643893124377135,3,0.7875022888183594,0.4675006866455078,-1.8549995422363281,-2.197500228881836,2.8700027465820384,4,0.06204387217589402,-1.0939589755143422,41.41999816894531,1.6603568523863335,42.02999877929688,-1.1340726880602328,42.290000915527344,0.06204387217589402
3661,2014-03-17,41.584999084472656,41.77999877929688,40.98500061035156,40.98500061035156,1136045.0,0.011800501906513272,-1.6500006357845183,9.230940782909796,38.944854405989915,52.387173342265406,0.835626390746306,0.7467207768851978,-0.950957325171025,-2.2085759224502084,23.050497250545117,0.7949981689453196,0.666959131470179,-0.7495006561279283,-2.5617521548794926,1.062750842623636,-1.6556264055037104,0.1566250932478539,1.7432948671700785,44.22733709608559,-8.655834939955838,0.9061257493757829,3,0.3025016784667969,0.16500091552734375,-2.239999771118164,-2.6825008392333984,2.395000457763672,0,0.022484102293515162,3.683535013085845,41.099998474121094,-1.0939589755143422,41.41999816894531,1.6603568523863335,42.02999877929688,0.022484102293515162
3662,2014-03-18,42.21500015258789,42.56499862670898,41.11000061035156,41.38999938964844,1483682.0,0.015149719417703933,-1.1010827143049842,1.3750047683837086,45.92375253716703,50.67508672725973,0.1378148978567708,0.23924846568719715,-1.5144226985977767,-2.7974586563523047,22.961192549241925,1.4549980163574148,0.3652816166332542,-0.18949966430663778,-1.8569976262875159,1.4779982976742403,-1.0232486452970804,0.6442493166838048,0.9937620470926518,84.26972071253476,32.35865243136736,0.8337489809904396,3,-0.3274993896484375,-0.3549995422363281,-2.8700008392333984,-3.312501907348633,1.2949981689453125,1,-0.0035532755024689777,-1.6500006357845183,41.584999084472656,3.683535013085845,41.099998474121094,-1.0939589755143422,41.41999816894531,-0.0035532755024689777
3663,2014-03-19,42.1349983215332,42.3849983215332,41.86999893188477,42.099998474121094,1300762.0,-0.0018951043649299004,-1.0808101047310366,0.042424018236548004,43.83231585165342,48.43477110352597,0.12165628093513448,0.4120465857057525,-1.3655087826708936,-2.7059255180615196,22.14505250095442,0.5149993896484304,0.36846554985533686,-0.3150014877319336,-1.894315966267527,1.2643129908036599,-1.1046587269997303,0.47465575153586315,0.9590133962636358,80.67413033415082,29.748866134842665,0.7896572392677984,3,-0.31999778747558594,-0.07999801635742188,-2.7887496948242188,-3.2325000762939453,1.645000457763679,2,0.029785240728818607,-1.1010827143049842,42.21500015258789,-1.6500006357845183,41.584999084472656,3.683535013085845,41.099998474121094,0.029785240728818607
3664,2014-03-20,42.2400016784668,42.27999877929688,41.22000122070313,41.66999816894531,1368873.0,0.0024920698022179444,2.261542434254857,16.285885558583107,42.2413886251538,46.50432572151142,-0.14519280336247675,0.40789668270149804,-1.401699282421518,-2.781904355365988,21.502498858114837,1.05999755859375,0.24030344192165387,-0.2607482910156236,-1.7361302700031587,1.2146336879719115,-0.9984392805093947,0.4769426984781475,0.7438495767216864,85.39338556757619,35.735157653668466,0.7376909894937689,3,-0.49250221252441406,-0.18500137329101562,-2.65250301361084,-3.337503433227539,1.9099998474121094,3,0.04403401329887946,-1.0808101047310366,42.1349983215332,-1.1010827143049842,42.21500015258789,-1.6500006357845183,41.584999084472656,0.04403401329887946
3665,2014-03-21,41.9900016784668,42.47000122070313,41.90999984741211,42.34000015258789,1839046.0,-0.005918560370878123,-1.1960746181579107,-0.614028630130569,54.10094988366371,45.702010424000086,0.04529593019992717,0.6278686546075178,-1.1230582049473838,-2.5049171089375335,19.548539712111708,0.5600013732910227,0.08527792896282449,-0.47124843597411825,-1.957412772828306,1.0149159008800694,-1.214330604401212,0.2718337324529756,0.8880955326176618,63.607742396550634,8.718348824610331,0.743082168427095,3,-0.24250221252441406,0.06499862670898438,-2.40250301361084,-3.087503433227539,2.029998779296875,4,0.05810903856096439,2.261542434254857,42.2400016784668,-1.0808101047310366,42.1349983215332,-1.1010827143049842,42.21500015258789,0.05810903856096439
3666,2014-03-24,42.0,42.80500030517578,41.81999969482422,42.28499984741211,1698382.0,0.00023811195840761634,-2.054263290809839,0.8142888283378746,42.7165160686676,44.26563463879126,-0.11910150920957108,0.5122108092192832,-1.128370740627787,-2.4860792267244918,17.06219183645875,0.9850006103515625,-0.13898113749856122,-0.37750015258789205,-1.7609005919976326,1.0059002868218485,-1.0692003722927623,0.31420006711697823,-1.6599998474121094,52.50734807599689,-1.1827434770746663,0.6917002197048712,3,-0.42749977111816406,0.05500030517578125,-2.392500877380371,-3.097501754760742,2.020000457763672,0,0.046904790969122256,-1.1960746181579107,41.9900016784668,2.261542434254857,42.2400016784668,-1.0808101047310366,42.1349983215332,0.046904790969122256
3667,2014-03-25,42.79999923706055,42.974998474121094,42.07500076293945,42.165000915527344,1517587.0,0.019047600882393878,-1.2085870618356447,-2.228065478978999,49.740910112115266,43.77555470453846,-0.9377657089055447,-0.35730072653986156,-1.9123572005140517,-3.2546925884292435,14.436551343151407,0.9749984741210938,-0.2594103544142783,0.4549991607666044,-0.8506692506609497,1.7606675721941585,-0.1978350449471762,1.107833366480385,-2.4106990814209013,90.02851789541405,36.74713574787369,0.6528342057137787,3,-1.1424999237060547,-0.7449989318847656,-3.09375,-3.897500991821289,1.3349990844726562,1,0.02757010107967517,-2.054263290809839,42.0,-1.1960746181579107,41.9900016784668,2.261542434254857,42.2400016784668,0.02757010107967517
3668,2014-03-26,43.55500030517578,43.66999816894531,42.834999084472656,43.0,1918338.0,0.017640212186300186,1.127396954058178,0.8740185388769742,53.064524365760505,44.97955061576837,-1.624533252234663,-1.1188672748194932,-2.6561044802131875,-3.9666531804921945,12.614131495729966,0.8699989318847656,-0.43101108189900117,1.1777502059936538,-0.21559729937106198,2.5710977113583695,0.4810764533112959,1.8744239586760116,-3.0622722167968774,95.30620379539494,43.98778595724399,0.6966737526823565,3,-1.5500011444091797,-1.4300003051757812,-3.787501335144043,-4.652502059936523,0.5849990844726562,2,-0.001033221979732879,-1.2085870618356447,42.79999923706055,-2.054263290809839,42.0,-1.1960746181579107,41.9900016784668,-0.001033221979732879
3669,2014-03-27,43.41999816894531,43.74499893188477,43.21500015258789,43.38999938964844,1214708.0,-0.0030995783557468126,-1.789487421446822,0.0540518248676885,59.17262312335592,47.7486483303919,-1.3141982679807782,-1.0158658449441589,-2.4989348189948117,-3.7925512277306126,11.1989256957025,0.5299987792968821,-0.5017532248056042,1.0299982070922837,-0.39793759009584306,2.4579340042804105,0.31603030849822034,1.7439661056863471,-2.736633875732423,83.11683679232353,30.87135389265623,0.7139678985940647,3,-1.0549983978271484,-1.2949981689453125,-3.3349990844726562,-4.487499237060547,0.24500274658203125,3,0.008291124494082647,1.127396954058178,43.55500030517578,-1.2085870618356447,42.79999923706055,-2.054263290809839,42.0,0.008291124494082647
3670,2014-03-28,43.650001525878906,43.72999954223633,43.45500183105469,43.5,1217032.0,0.005297175647927421,-1.2916679912261182,5.000254323499491,57.048260689430094,49.760137917440815,-1.2789382511959744,-1.3007451501101315,-2.7004172025745703,-3.9885063867981927,9.478931940049577,0.3100013732910156,-0.5306628011630252,1.2525014877319336,-0.2013233680052764,2.7063263434691436,0.5255890598633286,1.9794139156005386,-2.7217064615722677,95.06506786200465,43.13738913097547,0.7269124278686061,3,-1.2225017547607422,-1.5250015258789062,-3.473752021789551,-4.687501907348633,-1.4300003051757741,4,0.01145475332236967,-1.789487421446822,43.41999816894531,1.127396954058178,43.55500030517578,-1.2085870618356447,42.79999923706055,0.01145475332236967
3671,2014-03-31,43.849998474121094,44.2599983215332,43.82500076293945,43.85499954223633,1552649.0,0.004581831414681936,-14.8191024484983,-0.03334011494837495,66.01636791462616,51.9926507371585,-1.2559317327082198,-1.3842686755102562,-2.8649514146270008,-4.1622872680317755,9.634021155496786,0.6099967956542969,-0.365724497432268,1.333498573303224,-0.188682008130165,2.855679154736613,0.5724082825865295,2.0945888640199186,-2.696367100408203,81.23568395765245,23.828636019736464,0.7610902907166955,3,-1.1099987030029297,-1.5499992370605469,-3.033747673034668,-4.194997787475586,-1.1499977111816406,0,0.003876898279549623,-1.2916679912261182,43.650001525878906,-1.789487421446822,43.41999816894531,1.127396954058178,43.55500030517578,0.003876898279549623
3672,2014-04-01,45.36000061035156,45.81000137329102,43.775001525878906,43.849998474121094,2403168.0,0.03443562574173464,-1.4518129047380577,-301.9359267734554,77.20585118716659,55.70082132999329,-2.540009390835891,-2.8331816810225945,-4.317183552981362,-5.631597825713328,9.902129297167027,2.0349998474121165,-0.04272799989875864,2.712500762939456,0.7284467684389,4.696554757440012,1.720473765689178,3.704527760189734,-3.8957325418566384,84.8739355720565,22.312414109437128,0.9920269972502773,4,-1.844999313354485,-2.2849998474121094,-3.996251106262207,-5.255001068115234,-2.674999237060547,1,-0.029541449174541934,-14.8191024484983,43.849998474121094,-1.2916679912261182,43.650001525878906,-1.789487421446822,43.41999816894531,-0.029541449174541934
3673,2014-04-02,44.93999862670898,45.4000015258789,44.625,45.31999969482422,1838909.0,-0.009259302865766261,1.8703508784323637,-0.25165598047686644,79.67954033310659,59.86061596421027,-1.877739076360946,-2.368429614949825,-3.836492106142323,-5.169260947818188,10.157468134983553,0.7750015258788991,0.2162628164615228,2.1869989395141545,-0.04661380821356431,4.420611687241873,1.070192565650295,3.303805313378014,-2.954242561638523,66.4738983688681,-3.8359479249752297,1.1168063738638598,4,-1.12499809265136,-1.8649978637695241,-3.5212488174438406,-4.779998779296868,-2.0799980163574148,2,-0.017912779923792477,-1.4518129047380577,45.36000061035156,-14.8191024484983,43.849998474121094,-1.2916679912261182,43.650001525878906,-0.017912779923792477
3674,2014-04-03,45.76499938964844,46.07500076293945,44.7599983215332,44.810001373291016,1990391.0,0.01835782795171559,-1.492885888567885,-2.513145610600766,86.24702116308012,63.432401661923194,-2.4028169189085062,-3.1509985494970536,-4.571751158530105,-5.9514100256538995,10.159359070517175,1.31500244140625,0.39690462865782195,2.8824996948242188,0.2765741958152148,5.488425193833223,1.5795369453197168,4.185462444328721,-3.3203338875915165,88.16788169192084,11.868020296802868,1.302962749504502,4,-1.8174991607666016,-2.5574989318847656,-4.346249580383301,-5.532499313354492,-2.8649978637695312,3,-0.035507484358615726,1.8703508784323637,44.93999862670898,-1.4518129047380577,45.36000061035156,-14.8191024484983,43.849998474121094,-0.035507484358615726
3675,2014-04-04,46.0,46.39500045776367,45.375,45.6150016784668,1935666.0,0.005134941843891294,-1.3583779850499438,0.4031404410677979,85.69112179621594,68.20735785387302,-2.2452974617965324,-3.270129011576394,-4.6830925477581005,-6.136727765126146,10.777869636781002,1.0200004577636719,0.6312891467687365,2.937500381469725,-0.003839478790283124,5.878840241729733,1.4668304513397175,4.408170311599733,-3.0470875614195236,84.92364050394792,4.378169842073021,1.470669930130005,4,-1.7649993896484375,-2.6324996948242188,-4.581250190734863,-5.767499923706055,-3.1500015258789062,4,-0.05076084966244909,-1.492885888567885,45.76499938964844,1.8703508784323637,44.93999862670898,-1.4518129047380577,45.36000061035156,-0.05076084966244909
3676,2014-04-07,45.375,46.084999084472656,45.33000183105469,45.52000045776367,1622445.0,-0.013586956521739135,-5.425596156031362,-0.3766262075798861,75.56629320151866,71.07684486380673,-1.2194451070771137,-2.583028003262811,-3.929958493385847,-5.462460401482971,11.632388722241183,0.7549972534179688,0.8803847197114223,2.189000320434573,-0.9267436398186533,5.3047442806878,0.63112834030796,3.7468723005611864,-1.8713534783502155,61.06866894675,-18.22060289139106,1.5578719801266139,4,-0.7600002288818359,-2.0074996948242188,-3.9562501907348633,-5.0475006103515625,-3.154998779296868,0,-0.06953165353822299,-1.3583779850499438,46.0,-1.492885888567885,45.76499938964844,1.8703508784323637,44.93999862670898,-0.06953165353822299
3677,2014-04-08,44.0,44.84000015258789,43.61999893188477,44.665000915527344,3795811.0,-0.030303030303030276,1.4039447375937562,4.586198731946015,62.4749110628115,72.12244338570127,0.384064387320187,-1.131355822093191,-2.458697041745509,-4.054390551482086,11.688812150244658,1.7550010681152273,1.0260059122311702,0.7285003662109375,-2.3775519570638792,3.8345526894857542,-0.8245257954264673,2.2815265278483423,2.395000457763672,13.693724654615217,-62.71792381693685,1.5530261616374081,4,0.8050003051757812,-0.6324996948242188,-2.533750534057617,-3.4775009155273438,-2.5550003051757812,1,-0.02954543720592151,-5.425596156031362,45.375,-1.3583779850499438,46.0,-1.492885888567885,45.76499938964844,-0.02954543720592151
3678,2014-04-09,44.0,44.334999084472656,43.8650016784668,44.0,1670791.0,0.0,-2.4815055525728336,-0.0,61.94027649025387,72.42996042646772,0.5071590305655604,-1.0289561125283484,-2.344815476091142,-4.0195479240110785,12.394892571631809,0.4699974060058594,1.2701833064533616,0.6300003051757841,-2.4349546816066123,3.6949552919581805,-0.9024771882154141,2.1624777985669823,2.3395004272460938,13.693724654615217,-59.037914073033356,1.532477493391199,4,0.9250011444091797,-0.6324996948242188,-2.533750534057617,-3.3525009155273438,-2.4000015258789062,2,-0.02988633242520422,1.4039447375937562,44.0,-5.425596156031362,45.375,-1.3583779850499438,46.0,-0.02988633242520422
3679,2014-04-10,43.790000915527344,44.40499877929688,43.709999084472656,44.15499877929688,1720351.0,-0.004772706465287602,-1.6476101899350684,-100.0,62.278293660685776,73.01107520105168,0.8662588641965527,-0.666468786477644,-2.020221045268933,-3.767749687588953,13.242778233980545,0.6949996948242259,1.4250616031121837,0.3015010833740206,-2.626199919147396,3.2292020858954373,-1.1623494178866878,1.765351584634729,2.495109481811525,6.126194240153722,-64.96047864812337,1.4638505012607093,4,1.217498779296875,-0.4225006103515625,-2.131251335144043,-3.0075016021728516,-2.170001983642571,3,-0.021237732033159595,-2.4815055525728336,44.0,1.4039447375937562,44.0,-5.425596156031362,45.375,-0.021237732033159595
3680,2014-04-11,43.650001525878906,43.83000183105469,43.04499816894531,43.3849983215332,1869246.0,-0.0031970629532185324,1.5119963867408035,-0.7260404255763743,61.058981507427895,72.46025448914078,1.124512786750671,-0.3432320410349874,-1.7679530484703605,-3.5730881196896007,13.306539428509373,0.785003662109375,1.506006695263146,0.034001541137698155,-2.6692256059799178,2.737228688255314,-1.3176120324211098,1.3856151146965061,2.5818066421508803,19.901420221402955,-51.323919642955076,1.3516135735588097,4,1.069997787475586,-0.282501220703125,-1.9912519454956055,-2.867502212524414,-1.75,4,-0.017182129983554395,-1.6476101899350684,43.790000915527344,-2.4815055525728336,44.0,1.4039447375937562,44.0,-0.017182129983554395
3681,2014-04-14,42.52000045776367,43.54499816894531,42.290000915527344,43.36000061035156,1995963.0,-0.025887766978548332,1.0743837348239085,-3.169773568066332,48.20283393989729,69.23769701722196,2.2864591012414195,0.9069061099828559,-0.5044226518086816,-2.3993108184117986,13.83392819450459,1.3600006103515625,1.5359637494262586,-1.142749595642087,-3.7278430875961632,1.4423438963119892,-2.4352963416191216,0.14979715033494756,3.584335310302734,9.019592590210138,-57.355868830798286,1.292546745977037,4,1.822500228881836,0.8474998474121094,-0.8612508773803711,-1.7375011444091797,-0.8400001525878906,0,0.007761006886282118,1.5119963867408035,43.650001525878906,-1.6476101899350684,43.790000915527344,-2.4815055525728336,44.0,0.007761006886282118
3682,2014-04-15,42.06499862670898,42.8650016784668,41.974998474121094,42.5099983215332,1792416.0,-0.010700889608565745,-1.84801025390625,0.5297614452250529,40.0534056953512,64.83479316858246,2.4863815633272353,1.4230547669229097,0.061909280709635084,-1.9040115438145975,14.365742174939786,0.8900032043457031,1.557292420883769,-1.5902513504028377,-4.193834692583614,1.0133319917779389,-2.8920430214932296,-0.28845967931244587,3.810477050205087,3.703709517903654,-56.57447414146599,1.3017916710903885,4,2.1200008392334055,1.302501678466804,-0.47624874114989524,-1.282499313354485,0.0,1,0.003684835351349225,1.0743837348239085,42.52000045776367,1.5119963867408035,43.650001525878906,-1.6476101899350684,43.790000915527344,0.003684835351349225
3683,2014-04-16,43.38999938964844,43.41999816894531,42.59000015258789,42.59500122070313,1749742.0,0.031498889960694276,-1.0621060911925544,-1.7865139643732304,49.82719612975583,60.78814594265754,1.0263199269941765,0.2075368349748743,-1.1272993137215366,-3.1865087687807545,14.745940513542093,1.3549995422363352,1.5465214871952782,-0.32800064086914205,-2.836051296669922,2.1800500149316377,-1.5820259687695284,0.9260246870312443,2.173438111042188,58.23048303794272,0.8064848341579847,1.2540253279003883,4,0.7950000762939453,-0.02249908447265625,-1.817500114440918,-2.6075000762939453,-1.1749992370605469,2,-0.04482599037068058,-1.84801025390625,42.06499862670898,1.0743837348239085,42.52000045776367,1.5119963867408035,43.650001525878906,-0.04482599037068058
3684,2014-04-17,44.099998474121094,44.2400016784668,43.59500122070313,43.63999938964844,1787845.0,0.016363196461395724,-1.345475731387625,0.5786165332719193,52.45631423764387,57.095389547260645,0.0618020992326862,-0.3752083633974763,-1.7273686723559507,-3.855112531415628,15.576403859137834,0.8500022888183594,1.3230663624648002,0.2889986038208008,-2.124449473998105,2.7024466816397066,-0.9177254350886486,1.4957226427302501,1.176363904443967,93.81885181985223,39.456075782548204,1.2067240389094525,4,-0.06999969482421875,-0.7324981689453125,-2.4287490844726562,-3.3174991607666016,-1.8449974060058665,3,-0.056689344365103755,-1.0621060911925544,43.38999938964844,-1.84801025390625,42.06499862670898,1.0743837348239085,42.52000045776367,-0.056689344365103755
3685,2014-04-22,44.43000030517578,44.47999954223633,44.07500076293945,44.415000915527344,1634221.0,0.007483034976709657,6.043587872354541,0.032607433698771005,53.12164315161868,54.60153954171621,-0.574767469824657,-0.5407642270489532,-1.9685806973358808,-4.140900847630149,16.69617830564409,0.404998779296875,1.1132323695638675,0.4970005035400362,-1.7711739385751173,2.7651749456551897,-0.6370867175175405,1.631087724597613,0.5822529610337597,98.00402332370396,45.09729531312644,1.134087221057575,4,-1.022500991821289,-1.0625,-2.7300004959106445,-3.647500991821289,-2.4749984741210938,1,-0.06324558527999069,-1.345475731387625,44.099998474121094,-1.0621060911925544,43.38999938964844,-1.84801025390625,42.06499862670898,-0.06324558527999069
3686,2014-04-23,43.97000122070313,44.47000122070313,43.97000122070313,44.290000915527344,1275118.0,-0.010353344166397882,-2.12500298023522,-21.334181078331163,41.56554330697003,52.278276457733824,-0.37439840850477424,0.07840979276500804,-1.403318906233622,-3.6389142562177526,17.56678111263757,0.5,0.7404816610127014,-0.06149864196776633,-2.139339540885217,2.0163422569496845,-1.1004190914264953,0.9774218074909626,0.7992716621393328,79.64079424856617,29.50630783909368,1.038920449458727,4,-0.7425022125244212,-0.2800006866455149,-2.2425012588501048,-3.18750190734864,-1.9200019836425852,2,-0.047077544629441026,6.043587872354541,44.43000030517578,-1.345475731387625,44.099998474121094,-1.0621060911925544,43.38999938964844,-0.047077544629441026
3687,2014-04-24,43.97999954223633,44.35499954223633,43.474998474121094,44.04499816894531,1781028.0,0.00022738961236346,1.5693410332518418,0.2031209021767682,43.86973908061437,50.270438967773885,-0.4330745675517207,0.17006619714778992,-1.3247884291517522,-3.6102728080897037,18.158854518757632,0.8800010681152344,0.3376538967696092,-0.11050033569335938,-2.1065067043090195,1.8855060329223008,-1.108503520001186,0.8875028486144672,0.5657313879084285,73.54496500165504,24.424863155057054,0.9980031843078286,4,-0.7525005340576172,-0.22749900817871094,-2.1612491607666016,-3.197500228881836,-2.1850013732910156,3,-0.05229648160527456,-2.12500298023522,43.97000122070313,6.043587872354541,44.43000030517578,-1.345475731387625,44.099998474121094,-0.05229648160527456
3688,2014-04-25,43.5099983215332,44.1150016784668,43.21500015258789,43.88999938964844,1262595.0,-0.010686703628811078,1.1686636241215915,5.846293796584306,34.916385433831735,47.230226942567874,-0.04457743863142127,0.6709216183201363,-0.7913327170992375,-3.102375821903763,18.087122907758847,0.9000015258789062,0.02056965297231983,-0.5782514572143569,-2.576899303688002,1.4203963892592881,-1.5775753804511794,0.4210724660224656,0.960002899169929,23.320024607070913,-19.999057748981443,0.9993239232368228,4,-0.2824993133544922,0.2975025177001953,-1.6362476348876953,-2.727499008178711,-1.5749969482421875,4,-0.03321075041524635,1.5693410332518418,43.97999954223633,-2.12500298023522,43.97000122070313,6.043587872354541,44.43000030517578,-0.03321075041524635
3689,2014-04-28,43.77999877929688,44.13999938964844,43.44499969482422,43.775001525878906,1169264.0,0.006205480767165428,-1.0902217684109083,-0.013150629925230766,35.21970313434949,44.35919601222583,-0.35329907786188386,0.452472876618188,-0.9939165095925588,-3.329651657755811,17.956543135046367,0.6949996948242188,-0.12328367559850051,-0.3262510299682546,-2.3059530920925795,1.6534510321560703,-1.3161020610304206,0.6636000010939114,0.575000762939446,44.66394460996643,6.334607603713316,0.989851031062164,4,-0.5524997711181712,0.027502059936516332,-1.8449983596801829,-2.99749946594239,-1.8050003051757884,0,-0.03574688602890197,1.1686636241215915,43.5099983215332,1.5693410332518418,43.97999954223633,-2.12500298023522,43.97000122070313,-0.03574688602890197
3690,2014-04-29,44.150001525878906,44.23500061035156,43.53499984741211,44.0,1438395.0,0.008451410618974142,3.375008940705243,30.01679389308709,41.557562717682096,43.62083254309081,-0.7207082918622731,0.12843440125058692,-1.2862998517895576,-3.63334770706264,17.851941266220503,0.7000007629394531,-0.25942505417157946,0.018751716613770952,-1.9492848644976632,1.9867882977252052,-0.9652665739419461,1.002770007169488,-2.1750030517578125,74.50203804967266,37.43599665221332,0.9840182905557162,4,-0.9225025177001953,-0.04250144958496094,-2.248751640319824,-3.367502212524414,-2.0900001525878906,1,-0.04292186618958349,-1.0902217684109083,43.77999877929688,1.1686636241215915,43.5099983215332,1.5693410332518418,43.97999954223633,-0.04292186618958349
3691,2014-04-30,44.02000045776367,45.1500015258789,43.540000915527344,44.83000183105469,1458794.0,-0.0029445314523722788,1.2206893285873381,-5.399954224098469,50.16639299467403,44.744497798571125,-0.3973407183521829,0.28651435212175613,-1.0731092715276134,-3.4268239146194475,17.57813812491897,1.6100006103515554,-0.39204706879546336,-0.11974945068359233,-2.0841364314130857,1.844637530045901,-1.1019429410483426,0.8624440396811579,-1.999801940917969,41.602053429380994,1.5143206971985421,0.9821934903647471,4,-0.14999961853027344,0.08749961853027344,-2.11875057220459,-3.2375011444091797,-0.8250007629394531,2,-0.04691046354464057,3.375008940705243,44.150001525878906,-1.0902217684109083,43.77999877929688,1.1686636241215915,43.5099983215332,-0.04691046354464057
3692,2014-05-01,44.02000045776367,44.02000045776367,44.02000045776367,44.02000045776367,0.0,0.0,1.0,-0.0,50.16639299467403,44.782186339117594,-0.10153792717122911,0.1907578768634295,-0.9919118639101612,-3.336750609684401,16.182214550897456,0.0,-0.5101517993194804,-0.05274944305419638,-1.9314346010010581,1.8259357148926654,-0.9920920220276273,0.8865931359192345,-1.8746098205566426,41.602053429380994,-1.7489820532298523,0.9393425789734315,5,0.16250038146972656,0.16499900817871094,-2.2062501907348633,-3.2375011444091797,0.6450004577636719,3,-0.044752412544686426,1.2206893285873381,44.02000045776367,3.375008940705243,44.150001525878906,-1.0902217684109083,43.77999877929688,-0.044752412544686426
3693,2014-05-02,44.1349983215332,44.35499954223633,43.900001525878906,44.040000915527344,1278506.0,0.0026124003310692423,-1.4266807727129385,100.0,52.91629019536522,44.8332947788644,-0.11146608134487934,0.013027105520102111,-1.0359194629198925,-3.3743826249851168,14.81429493413703,0.4549980163574219,-0.4174174468817142,0.10249843597411967,-1.731925516145978,1.9369223880942172,-0.8147135400859256,1.019710412034165,-1.8694232487792988,40.46908420515683,-7.277081696101632,0.917211976060048,5,0.04750251770019531,0.05000114440917969,-2.2787485122680664,-3.352499008178711,0.4900016784667969,4,-0.05301915127628354,1.0,44.02000045776367,1.2206893285873381,44.02000045776367,3.375008940705243,44.150001525878906,-0.05301915127628354
3694,2014-05-05,44.13999938964844,44.15999984741211,43.28499984741211,44.15999984741211,878231.0,0.00011331297848471422,86.49799732977303,-0.21053688310645305,54.23873114597866,44.95741566712662,-0.12314647685916214,-0.12643954502000554,-0.9684084879516348,-3.2980098883640565,12.71624751840805,0.875,-0.19852604820367503,0.1887495040893583,-1.4568026338196702,1.8343016419983869,-0.6340265648651595,1.0115255730438761,-1.7590472587695345,45.844438217300684,-5.19984500048313,0.8227760689545153,5,0.04250144958496094,0.04500007629394531,-2.0749998092651367,-3.3575000762939453,0.7150001525878906,0,-0.04995464537488259,-1.4266807727129385,44.1349983215332,1.0,44.02000045776367,1.2206893285873381,44.02000045776367,-0.04995464537488259
3695,2014-05-06,43.665000915527344,44.29999923706055,43.43000030517578,44.20000076293945,902331.0,-0.010761179897806894,1.3673543531854158,26.74938012588213,61.170727858583135,47.13576950619475,0.25918063044633755,0.17355561755634596,-0.4750524304160848,-2.7387834470889914,10.366545930543293,0.8699989318847656,-0.1675434580766364,-0.1694990158081069,-1.5051793382961236,1.1661813066799098,-0.8373391770521152,0.49834114543590147,-1.173286808848438,20.375374054763945,-34.49825699544864,0.6678401612440094,5,0.5174999237060547,0.5199985504150391,-1.4200010299682617,-2.8825016021728516,-0.8950004577636719,1,-0.03870382242005821,86.49799732977303,44.13999938964844,-1.4266807727129385,44.1349983215332,1.0,44.02000045776367,-0.03870382242005821
3696,2014-05-07,42.22000122070313,42.35499954223633,41.52000045776367,41.95000076293945,4711833.0,-0.03309285845704324,2.0926058054352663,-0.5046738967678586,51.26739616883489,47.95773140488592,1.5978704971310762,1.4441119368361583,0.9430393645818711,-1.2231707615444591,8.06994627468705,2.145000457763672,-0.2562658644461848,-1.4567487716674705,-2.77144016220241,-0.1420573811325312,-2.1140944669349366,-0.7994030764000044,2.930000305175767,24.691392909908778,-35.14071341852482,0.6573456952674691,5,1.114999771118157,1.7374992370605398,0.056248664855949926,-1.43750190734864,0.5249977111816406,2,-0.003789669417007424,1.3673543531854158,43.665000915527344,86.49799732977303,44.13999938964844,-1.4266807727129385,44.1349983215332,-0.003789669417007424
3697,2014-05-08,42.70000076293945,42.78499984741211,42.209999084472656,42.45500183105469,2378254.0,0.011369008251021828,1.7711073729880777,0.907401912996769,43.453524034400274,48.90630236050465,1.0249983814547576,0.908294834170114,0.4484082595887031,-1.6296081098792854,7.495094897150118,0.5750007629394531,-0.37626750297489764,-0.9117492675781236,-2.286331499813407,0.46283296465716006,-1.5990403836957654,-0.22445815146048176,2.3774007415771408,41.62259916197735,-17.651516810696606,0.6872911161176405,5,0.6350002288818359,1.2574996948242188,-0.18000125885009766,-1.742502212524414,-0.3300018310546804,3,0.01159248063326479,2.0926058054352663,42.22000122070313,1.3673543531854158,43.665000915527344,86.49799732977303,44.13999938964844,0.01159248063326479
3698,2014-05-09,42.685001373291016,42.88999938964844,42.43999862670898,42.66999816894531,1344179.0,-0.00035127375598209554,1.1176544506377621,0.06123783573374854,34.53555338949336,48.8302857221873,1.017685647770307,0.8640256249004779,0.4657086280421652,-1.5360758525725302,6.853770955289079,0.45000076293946023,-0.3475344769943973,-0.8609987258911147,-2.28238992379665,0.5603924720144207,-1.5716943248438824,-0.15030312693834702,2.321252110290523,41.90652615401504,-12.46098268022768,0.7106955989527665,5,0.6499996185302734,1.2724990844726562,0.6099996566772461,-0.9525012969970632,-0.8549995422363281,4,0.04638630616222161,1.7711073729880777,42.70000076293945,2.0926058054352663,42.22000122070313,1.3673543531854158,43.665000915527344,0.04638630616222161
3699,2014-05-12,42.86000061035156,43.0099983215332,42.709999084472656,42.935001373291016,1547110.0,0.004099782861200607,1.6667231820416744,-4.998982964658022,32.239815099302874,47.79498043125627,0.780543121207721,0.6490582864695398,0.2868706130951537,-1.6491693660484472,6.298902959859426,0.3249969482421875,-0.34541085827897433,-0.6394994735717745,-2.087873540183807,0.8088745930402581,-1.3636865068777908,0.0846875597342418,2.0765278127136213,48.20146550304627,-0.6196190029193573,0.7241870333060167,5,0.47500038146972656,1.0974998474121094,0.5850000381469727,-1.12750053405761,-0.6350021362304688,0,0.041180573133779985,1.1176544506377621,42.685001373291016,1.7711073729880777,42.70000076293945,2.0926058054352663,42.22000122070313,0.041180573133779985
3700,2014-05-13,42.900001525878906,43.16999816894531,42.78499984741211,42.9900016784668,1673661.0,0.0009332924628489003,-1.4062131200305172,1.1999898275774377,36.6250038146971,46.290381633481054,0.6085818125320657,0.5797103637117687,0.23261691247694927,-1.6173820583855445,6.327999544306493,0.3849983215332031,-0.2271300072256821,-0.5619985580444364,-2.032631301352694,0.9086341852638213,-1.2973149296985653,0.17331781360969245,1.9681963378802507,83.63654438811014,37.11471271926728,0.7353163716541281,5,0.03749847412109375,1.0574989318847656,0.6774988174438477,-1.0350017547607422,-0.38500213623046875,1,0.04557104771145748,1.6667231820416744,42.86000061035156,1.1176544506377621,42.685001373291016,1.7711073729880777,42.70000076293945,0.04557104771145748
3701,2014-05-14,42.849998474121094,43.20000076293945,42.76499938964844,43.05500030517578,1905322.0,-0.0011655722605895535,-1.32000732421875,2.2777942610096216,36.014854640375454,44.71798848300343,0.5310078194948389,0.6911386849672354,0.33293521823869554,-1.505850700930921,6.466726783134316,0.4350013732910156,-0.1302180806275146,-0.6285015106201186,-2.061558669813998,0.8045556485737606,-1.3450300902170582,0.088027068976821,1.9512354415181505,64.64629339210782,20.65279937099112,0.7165285795969394,5,0.08750152587890625,0.9525012969970703,0.9512519836425781,-0.8249988555908203,1.3000030517578125,2,-0.0018669316034103378,-1.4062131200305172,42.900001525878906,1.6667231820416744,42.86000061035156,1.1176544506377621,42.685001373291016,-0.0018669316034103378
3702,2014-05-15,42.22000122070313,42.94499969482422,41.83000183105469,42.86999893188477,3153739.0,-0.014702386834352987,1.7874973177884768,3.1706922218087086,34.642894446437566,42.68761117756703,0.9821023996714686,1.4053993011708386,0.9660223195215494,-0.8287804113721222,6.645971186718365,1.1149978637695312,-0.14147652340173522,-1.2662488937377887,-2.668463883029574,0.13596609555399652,-1.9673563883836778,-0.5651413990918996,2.5156080257785973,28.467130927752322,-17.39201467517762,0.7011074946458918,5,0.6899986267089773,1.114999771118157,1.7712488174438406,-0.19500160217285867,1.1499977111816406,3,0.012434810421658726,-1.32000732421875,42.849998474121094,-1.4062131200305172,42.900001525878906,1.6667231820416744,42.86000061035156,0.012434810421658726
3703,2014-05-16,41.44499969482422,42.33000183105469,41.02000045776367,42.22000122070313,2345239.0,-0.01835626488563158,1.6331613209934288,1.1923142382609724,25.18599175604089,39.4595290231295,1.492334726127929,2.1367683139037865,1.7322703959749148,-0.017600429480879143,7.575069560732198,1.3100013732910156,-0.24960377016680013,-1.9440004348754911,-3.6178092364347876,-0.27019163331619467,-2.780904835655143,-1.1070960340958393,3.2262973758831492,19.495375117678147,-25.419649916956853,0.8369044007796484,5,1.2150001525878906,1.6400012969970703,2.6412506103515625,0.5799999237060547,1.0699996948242188,4,0.022318717429646195,1.7874973177884768,42.22000122070313,-1.32000732421875,42.849998474121094,-1.4062131200305172,42.900001525878906,0.022318717429646195
3704,2014-05-19,41.599998474121094,41.67499923706055,40.93000030517578,41.474998474121094,1415694.0,0.003739866822009663,4.4181439866833125,-0.16129000502062246,21.603515980105698,35.06317214774312,1.0495141913052919,1.8813294082348548,1.5590167902910252,-0.13826574072244568,7.953050974464651,0.7449989318847656,-0.36816983908283873,-1.6640016555786161,-3.481476990833528,0.15347367967629566,-2.572739323206072,-0.7552639879511602,2.92524673206853,29.515331886997597,-11.175590764057173,0.9087376676274566,5,0.46500205993652344,1.44000244140625,2.5462522506713867,0.4250011444091797,0.8250007629394531,0,0.005528927052165011,1.6331613209934288,41.44499969482422,1.7874973177884768,42.22000122070313,-1.32000732421875,42.849998474121094,0.005528927052165011
3705,2014-05-20,41.61999893188477,41.74499893188477,41.50500106811523,41.625,1684170.0,0.00048078025233877497,-1.042562862198267,-0.04000854492181816,22.602705127200238,31.878206476450387,0.7922361475637842,1.7286453118656837,1.5456018532967661,-0.1223501730580594,8.130988959820595,0.23999786376954546,-0.5313719798780454,-1.5035011291503864,-3.3750980811532685,0.36809582285249576,-2.439299605151831,-0.5677026531489417,2.6895315802440223,30.396409143844622,-9.758766795253557,0.9357984760014417,5,0.44500160217284446,1.420001983642571,2.5675010681152273,0.4050006866455007,-0.004997253417975855,1,0.014536270008715269,4.4181439866833125,41.599998474121094,1.6331613209934288,41.44499969482422,1.7874973177884768,42.22000122070313,0.014536270008715269
3706,2014-05-21,41.900001525878906,41.93999862670898,41.310001373291016,41.5,1544768.0,0.006727597337337299,1.625011921035112,-79.983218916971,27.253229599759592,30.078173761490312,0.5163698320052816,1.3550882165013292,1.2592941522391783,-0.3760999248741115,8.477614718673946,0.6299972534179616,-0.7159847264177728,-1.1199985504150405,-3.023170223476221,0.78317312264614,-2.0715843869456307,-0.16841271388445023,2.206757173832706,48.13903297868312,7.8295120338558775,0.9515858365305896,5,0.16499900817871094,1.1399993896484375,2.1437482833862305,0.12499809265136719,-0.2050018310546875,2,0.014677752777400022,-1.042562862198267,41.61999893188477,4.4181439866833125,41.599998474121094,1.6331613209934288,41.44499969482422,0.014677752777400022
3707,2014-05-22,41.68000030517578,42.0,41.29499816894531,41.915000915527344,1692985.0,-0.005250625601224468,2.4815010172556704,-0.5874992847469912,24.23928262924923,28.93414367701874,0.6442142224797749,1.4692748695310272,1.4901300874321564,-0.12750554770649103,9.299442245548848,0.7050018310546875,-0.9299874734038411,-1.2249998092651353,-3.1615891643666387,0.7115895458363681,-2.193294486815887,-0.2567051317143836,2.2361528908636785,53.571370183268755,12.733365838615804,0.9682946775507533,5,0.38500022888183594,1.3600006103515625,2.1750001907348633,0.3449993133544922,-0.3549995422363281,3,0.059261065321930984,1.625011921035112,41.900001525878906,-1.042562862198267,41.61999893188477,4.4181439866833125,41.599998474121094,0.059261065321930984
3708,2014-05-23,42.06499862670898,42.11999893188477,41.6150016784668,41.84500122070313,1100321.0,0.00923700380792436,2.0606078120844824,-0.9361567430685714,29.83478543905329,28.666918159213232,0.18106007218575115,1.0229155996874297,1.1290455112172495,-0.48433556647686515,10.355528499915042,0.5049972534179759,-0.9754423268499224,-0.7677515029907269,-2.7170820510612117,1.1815790450797579,-1.7424167770259658,0.20691377104451192,1.6719853958786643,95.37812028170974,52.8942400691904,0.9746652740352413,5,1.9073486399179274e-06,0.9750022888183665,1.7112512588501048,-0.03999900817870383,-0.8599967956542898,4,0.031023424409366118,2.4815010172556704,41.68000030517578,1.625011921035112,41.900001525878906,-1.042562862198267,41.61999893188477,0.031023424409366118
3709,2014-05-26,42.21500015258789,42.27999877929688,42.06499862670898,42.21500015258789,982353.0,0.003565946292071631,2.3077645401724025,0.0,34.95850926171411,28.48175209777068,-0.07828948578893602,0.7901691275266529,1.0248589626645597,-0.5884845713733142,11.368977711551228,0.21500015258790484,-1.003837447298082,-0.5395000457763643,-2.4540619457404063,1.3750618541876776,-1.4967809957583853,0.4177809042056566,1.353564846955038,93.40115873778069,46.13288465644103,0.9572809499820197,5,-0.14999961853027344,0.8250007629394531,1.5612497329711914,-0.1900005340576172,-0.9150009155273438,0,0.007106460641387757,2.0606078120844824,42.06499862670898,2.4815010172556704,41.68000030517578,1.625011921035112,41.900001525878906,0.007106460641387757
3710,2014-05-27,42.25500106811523,42.42499923706055,42.125,42.290000915527344,1533888.0,0.0009475521824648947,-1.033879456376967,-100.0,50.51244215128501,30.092595154538405,-0.24518978265427904,0.6333948360963788,1.0423985690950346,-0.5849686559361587,12.273343608439754,0.2999992370605469,-0.9885283744819588,-0.4047491073608498,-2.2131431966914974,1.4036449819697978,-1.3089461520261736,0.499447937304474,1.1552500497656695,84.95592847280533,33.39296376284503,0.9041970446653246,5,-0.31750106811522727,0.7849998474121165,1.4437484741211009,-0.032501220703117895,-0.7250022888183452,1,0.004023149086454403,2.3077645401724025,42.21500015258789,2.0606078120844824,42.06499862670898,2.4815010172556704,41.68000030517578,0.004023149086454403
3711,2014-05-28,41.95500183105469,42.38000106811523,41.78499984741211,42.38000106811523,1797770.0,-0.007099733273629338,1.800010770929322,12.14288828337608,38.48534910622998,30.519534561182006,-0.09554436949364487,0.8124100582812375,1.3820032602730166,-0.2398013329354356,12.49522468187588,0.5950012207031179,-0.9878043285922544,-0.6014984130859347,-2.3162672051198356,1.1132703789479663,-1.4588828091028887,0.2558859829310194,1.3064342380639005,58.407348517839594,5.356201442649983,0.8573843960169507,5,-0.27750205993652344,1.0849990844726562,1.4324979782104492,0.3899974822998047,0.4299964904785156,2,-0.008103924150855923,-1.033879456376967,42.25500106811523,2.3077645401724025,42.21500015258789,2.0606078120844824,42.06499862670898,-0.008103924150855923
3712,2014-05-29,42.04999923706055,42.125,41.88999938964844,41.95000076293945,1155010.0,0.002264268903822142,-1.1363573311138855,-0.2352909497266916,40.42229760830737,32.212457433656056,-0.2427168134273714,0.5926429394511814,1.3082218404838102,-0.29173328151817657,12.729096484228098,0.2350006103515625,-1.0250319690409881,-0.4080009460449219,-1.9899861880116774,1.1739842959218336,-1.198993567028296,0.3829916749384523,1.071550686221471,53.70356416245949,-0.726019121825118,0.7909926209833767,5,-0.3724994659423828,0.9900016784667969,1.4087505340576172,0.7600002288818359,-0.009998321533203125,3,-0.008442319825857525,1.800010770929322,41.95500183105469,-1.033879456376967,42.25500106811523,2.3077645401724025,42.21500015258789,-0.008442319825857525
3713,2014-05-30,41.79499816894531,42.185001373291016,41.71500015258789,42.02000045776367,3534046.0,-0.0060642347857758905,-1.441575427297498,-2.2500572213321126,34.315153149508916,33.62486156358975,0.07504432412605411,0.6991967103223118,1.5844922805185178,0.006245624219602064,12.74186968460596,0.470001220703125,-1.068837162023783,-0.5460020065307631,-1.9408184314515537,0.8488144183900275,-1.2434102189911584,0.15140620592963216,1.1950587772503312,11.267340776479944,-42.134525979799704,0.6974082124603966,5,0.06500053405761719,1.2450027465820312,1.6950016021728516,1.1975021362304688,-1.0199966430664062,4,-0.011245302705984561,-1.1363573311138855,42.04999923706055,1.800010770929322,41.95500183105469,-1.033879456376967,42.25500106811523,-0.011245302705984561
3714,2014-06-02,41.935001373291016,42.17499923706055,41.76499938964844,42.17499923706055,1103619.0,0.0033497597913456634,2.4166958069746003,1.0666463218215418,36.194587396787746,35.13507070465503,-0.013903435517917728,0.4063651829253061,1.4644387359965734,-0.09088650422731348,13.45104875240763,0.4099998474121094,-1.0573406507609704,-0.29574890136719034,-1.412748842328611,0.8212510395942303,-0.8542488718479007,0.26275106911352,0.9314521744434359,30.986127378816047,-17.823270389367647,0.558499970480711,6,-0.07500267028808594,1.1049995422363281,1.582498550415039,1.1674995422363281,-2.545001983642578,0,-0.017407881681894333,-1.441575427297498,41.79499816894531,-1.1363573311138855,42.04999923706055,1.800010770929322,41.95500183105469,-0.017407881681894333
3715,2014-06-03,41.974998474121094,42.040000915527344,41.724998474121094,41.99499893188477,1133836.0,0.0009537879938059657,4.72708672885529,0.08333598245226599,37.44620019002329,36.26762299246211,0.0019576981006039773,0.2458715735866832,1.4533268638403811,-0.10650530298750738,14.081963514730731,0.31500244140625,-0.9187841134636798,-0.17125167846679545,-1.0647428551744014,0.7222394982408105,-0.6179972668205949,0.27549390988700395,0.7752678790598395,39.09743813315325,-7.390260450336889,0.4467455883538018,6,-0.11499977111816406,1.06500244140625,1.542501449584961,1.3225021362304688,-2.3400001525878906,1,-0.01608098300412575,2.4166958069746003,41.935001373291016,-1.441575427297498,41.79499816894531,-1.1363573311138855,42.04999923706055,-0.01608098300412575
3716,2014-06-04,42.060001373291016,42.125,41.75,41.79499816894531,1976749.0,0.0020250840323992048,-1.1126787805847778,-13.249856952121938,47.27891994991586,38.8275826947584,-0.06477412988335374,0.15627983561203962,1.3984701602006666,-0.17860297806523562,14.352434300955933,0.375,-0.7678847952232175,-0.07824878692626669,-0.9718247405066904,0.815327166654157,-0.5250367637164786,0.3685391898639452,0.5810490170096116,73.40432439451983,23.61941014371441,0.4467879767902118,6,-0.04000091552734375,0.9799995422363281,1.6074981689453125,1.2374992370605469,-3.7550010681152344,2,-0.012601107386808086,4.72708672885529,41.974998474121094,2.4166958069746003,41.935001373291016,-1.441575427297498,41.79499816894531,-0.012601107386808086
3717,2014-06-05,43.19499969482422,43.19499969482422,42.05500030517578,42.310001373291016,3197867.0,0.026985218366016195,1.5762746932072398,3.339575925952583,76.51512699462255,44.01428731204387,-1.0753549726260374,-0.9905173296360061,0.28163805082108695,-1.293007048401705,14.488327637195061,1.1399993896484375,-0.5899000634097789,1.0319995880126953,0.0498778172384462,2.0141213587869444,0.5409387026255672,1.5230604733998234,-2.2649993896484375,100.0,44.467601495325084,0.49106088538712617,6,-0.7399997711181641,-0.5524997711181641,0.7937507629394531,0.10250091552734375,-5.709999084472656,3,-0.018752202315400757,-1.1126787805847778,42.060001373291016,4.72708672885529,41.974998474121094,2.4166958069746003,41.935001373291016,-0.018752202315400757
3718,2014-06-06,44.665000915527344,44.709999084472656,43.275001525878906,43.43000030517578,3976396.0,0.03403174513459395,1.166039039557782,1.3954835622874433,83.20692083624026,49.37522193143566,-2.3889881768763885,-2.429118435895063,-1.1770805320329885,-2.7405228344402204,15.2958533462762,1.5149993896484375,-0.4010569447922663,2.403000831604004,0.9252231341112775,3.8807785290967303,1.6641119828576407,3.141889680350367,-3.689700622558597,98.49252396166133,38.03045018902722,0.738888848746363,6,-1.4525012969970703,-1.845001220703125,-0.4812507629394531,-1.3675003051757812,-6.7350006103515625,4,-0.058770848453905344,1.5762746932072398,43.19499969482422,-1.1126787805847778,42.060001373291016,4.72708672885529,41.974998474121094,-0.058770848453905344
3719,2014-06-09,44.625,44.92499923706055,44.55500030517578,44.775001525878906,1049401.0,-0.0008955762836094783,-1.5517087158980296,-0.12145866538171664,82.41636688205077,52.9201024570763,-2.202828788567153,-2.3717070358602754,-1.1216769810226879,-2.6719732774776475,16.3323755283246,0.3699989318847656,-0.15878661223744928,2.274749946594241,0.4716192938431547,4.0778805993453275,1.3731846202186944,3.176315272969788,-3.5003117553710936,90.62502607702586,25.270949805129078,0.9015653263755449,6,-1.3050003051757812,-1.697500228881836,-0.4412498474121094,-1.3274993896484375,-6.755001068115227,0,-0.08627447561055668,1.166039039557782,44.665000915527344,1.5762746932072398,43.19499969482422,-1.1126787805847778,42.060001373291016,-0.08627447561055668
3720,2014-06-10,44.85499954223633,45.0,44.540000915527344,44.68000030517578,1695118.0,0.0051540513666403776,-1.0219828128274995,-1.1666497126290627,82.22460357541333,57.780019620318896,-2.263236813038205,-2.580011940927939,-1.3406985340963473,-2.8702002202062715,17.61008921798808,0.45999908447265625,0.05478776000580865,2.4069995880126953,0.2931842211392848,4.520814954886106,1.35009190457599,3.4639072714494006,-3.502292638061526,95.53844745342548,26.849852626250126,1.0569076834367057,6,-1.4974994659423828,-1.8899993896484375,-0.6712493896484375,-1.4874992370605469,-6.319999694824219,1,-0.12183703507659038,-1.5517087158980296,44.625,1.166039039557782,44.665000915527344,1.5762746932072398,43.19499969482422,-0.12183703507659038
3721,2014-06-11,42.77000045776367,43.58000183105469,42.70500183105469,43.43999862670898,2140222.0,-0.04648309231414394,-1.187512517047026,-3.8285776566757086,58.449612586488655,59.78305461789459,-0.056403979291289374,-0.528404998910716,0.7248295245305911,-0.7632342488914503,18.424305852965173,2.1499977111816406,0.1806675620207301,0.326000404357913,-1.7849128280453712,2.436913636761197,-0.7294562118437256,1.3814570205595516,-1.1255101059228565,24.278445727668153,-44.40884676318325,1.055456616201641,6,0.5874996185302734,0.19499969482421875,1.4137496948242188,0.5974998474121094,-4.689998626708984,2,-0.07329909054657024,-1.0219828128274995,44.85499954223633,-1.5517087158980296,44.625,1.166039039557782,44.665000915527344,-0.07329909054657024
3722,2014-06-12,42.74499893188477,43.2599983215332,42.72000122070313,43.0,1264977.0,-0.0005845575312440898,-2.541005340637743,0.38059964927462964,55.582921692897784,62.14614001160447,0.08666455832175757,-0.4870253551895729,0.6809887245480724,-0.7141923130595558,18.420006860006296,0.539997100830071,0.21724088811408393,0.2747489929199318,-1.837492441792385,2.3869904276322487,-0.7813717244362266,1.3308697102760902,-0.8320678081912192,1.7427944549718866,-60.94234742875419,1.0561207173561595,6,0.6175003051757741,0.2200012207031179,0.9012517929077077,0.6225013732910085,-4.639999389648445,3,-0.10387176833912759,-1.187512517047026,42.77000045776367,-1.0219828128274995,44.85499954223633,-1.5517087158980296,44.625,-0.10387176833912759
3723,2014-06-13,42.36999893188477,42.75,41.91999816894531,42.75,1195154.0,-0.008772956120494335,3.3684184108818953,1.4901940251619505,51.22722659836665,63.81643325622434,0.6166536637676572,-0.04129056453666635,0.9949094771051463,-0.3138151520977175,18.034034590225207,0.8300018310546875,0.3219787186674665,-0.14650096893309694,-2.2040191184894837,1.9110171806232898,-1.1752600437112903,0.8822581058450965,2.6300010681152273,14.610405695290321,-42.36394948053041,1.028759074778193,6,0.9925003051757741,0.5950012207031179,1.2762517929077077,0.9975013732910085,-5.16999816894532,4,-0.11529380327307714,-2.541005340637743,42.74499893188477,-1.187512517047026,42.77000045776367,-1.0219828128274995,44.85499954223633,-0.11529380327307714
3724,2014-06-16,41.83000183105469,42.43000030517578,41.7599983215332,42.27999877929688,1073381.0,-0.012744798547155933,-1.2711778930081594,1.1841991667921907,46.88188317900091,64.86484247722186,1.2741843547326965,0.5447509780179587,1.439696885731145,0.2576981039470212,17.608181134636304,0.6700019836425781,0.4071976578053267,-0.6979982376098661,-2.736429993036346,1.3404335178166136,-1.7172141153231024,0.3212176401033702,3.1083981323242185,2.160601026435603,-49.15618597447599,1.0192158777132385,6,1.5449981689453125,1.1349983215332031,1.816248893737793,1.5374984741210938,-3.8800010681152344,0,-0.09323455307581496,3.3684184108818953,42.36999893188477,-2.541005340637743,42.74499893188477,-1.187512517047026,42.77000045776367,-0.09323455307581496
3725,2014-06-17,42.224998474121094,42.3650016784668,41.85499954223633,42.185001373291016,1438659.0,0.009442902839491563,2.1874783935532323,-0.08888304906581529,51.95366713517728,65.3842588311398,1.0263066774953984,0.20807126161638223,0.9445414972255364,-0.0886354365614892,17.24359386899367,0.5349998474121094,0.5566966606992594,-0.33325157165527486,-2.3325283767904637,1.666025233479914,-1.3328899742228728,0.6663868309123231,2.5862654235839813,25.54940966625655,-23.84309557008632,0.9996384025675945,6,1.1550006866455078,0.7400016784667969,1.4212522506713867,1.1425018310546875,-4.504997253417962,1,-0.10313794433658574,-1.2711778930081594,41.83000183105469,3.3684184108818953,42.36999893188477,-2.541005340637743,42.74499893188477,-0.10313794433658574
3726,2014-06-18,42.51499938964844,42.54999923706055,42.07500076293945,42.16999816894531,1198664.0,0.006867991142855301,1.2891442228145968,8.625655698617072,53.27234470476496,62.80172746560007,0.902547095271018,-0.03530320757253946,0.5758353165613812,-0.32324223597666446,16.623507261888125,0.47499847412109375,0.7085651028233855,-0.07400054931640909,-2.049424829848853,1.9014237312160347,-1.0617126895826345,0.9137115909498164,2.174213885009763,50.333404541015625,1.4248250804510008,0.9877121402662232,6,0.8649997711181641,0.4500007629394531,0.9325008392333984,0.8525009155273438,-4.915000915527344,2,-0.09361400915850371,2.1874783935532323,42.224998474121094,-1.2711778930081594,41.83000183105469,3.3684184108818953,42.36999893188477,-0.09361400915850371
3727,2014-06-19,44.150001525878906,44.31499862670898,43.1349983215332,43.1349983215332,2841560.0,0.03845706596972365,-1.3251164136697131,2.94202786377709,63.87744954349519,60.65400843307283,-0.6512251517124952,-1.555523653175058,-1.0761688076932359,-1.9019615491248203,16.02843556294636,1.7999992370605398,0.9065587073972736,1.4375015258789077,-0.6062993958900833,3.4813024476478986,0.4156010649944122,2.459401986763403,0.42204315065429654,93.5421886057771,38.22516426723511,1.0219004608844962,6,-0.7700023651123047,-1.1850013732910156,-0.7800016403198242,-0.782501220703125,-7.020000457763679,3,-0.1374858320506792,1.2891442228145968,42.51499938964844,2.1874783935532323,42.224998474121094,-1.2711778930081594,41.83000183105469,-0.1374858320506792
3728,2014-06-20,43.36999893188477,44.400001525878906,43.30500030517578,44.0,3967878.0,-0.017667102311127447,-1.8815885237590912,-0.6206887479939948,57.8630003210617,57.92585659296294,-0.0829608997127309,-0.7090966251444542,-0.3225824441757794,-1.0618963378686033,15.586914084677733,1.095001220703125,1.051718353091843,0.5922489166259837,-1.4478349833181667,2.632332816570134,-0.42779303334609153,1.6122908665980589,1.0895638904484315,60.9847975828723,2.483084946381645,1.0200419499720734,6,0.010000228881828832,-0.4049987792968821,-0.2474985122680735,-0.0024986267089914804,-6.434997558593757,4,-0.12139726814191176,-1.3251164136697131,44.150001525878906,1.2891442228145968,42.51499938964844,2.1874783935532323,42.224998474121094,-0.12139726814191176
3729,2014-06-23,42.51499938964844,43.459999084472656,42.50500106811523,43.41999816894531,1577178.0,-0.019714078009989477,-1.0648707945331861,1.436503563405627,52.716301724826074,54.647156387342136,0.49311567658951105,0.1786921184402388,0.5022909866708787,-0.1507969883626714,15.056151785141155,0.954998016357429,0.9786856453724297,-0.2777505874633803,-2.304782460635508,1.7492812857087472,-1.2912665240494405,0.7357653491226799,1.8850021362304688,25.933176148942454,-33.576280778115404,1.013515936586062,6,0.5650005340576172,0.4500007629394531,0.3575010299682617,0.8525009155273438,-5.220001220703125,0,-0.1250146701872723,-1.8815885237590912,43.36999893188477,-1.3251164136697131,44.150001525878906,1.2891442228145968,42.51499938964844,-0.1250146701872723
3730,2014-06-24,42.42499923706055,42.76499938964844,42.275001525878906,42.70500183105469,1058690.0,-0.002116903537103254,1.450003337879207,0.3093955488113303,51.83508232765201,53.91220858080472,0.22592989839657918,0.29732512741395567,0.5650113723546255,-0.006167737298198972,14.683768353470072,0.48999786376953125,0.6988377009321596,-0.37625064849853374,-2.3951976522801175,1.64269635528305,-1.3857241503893292,0.6332228533922617,1.9750022888183594,15.053692871850824,-40.93433995704633,1.0094735018907934,6,0.6550006866455078,0.7224998474121094,0.1275014877319336,0.9425010681152344,-5.424999237060547,1,-0.10548022521145828,-1.0648707945331861,42.51499938964844,-1.8815885237590912,43.36999893188477,-1.3251164136697131,44.150001525878906,-0.10548022521145828
3731,2014-06-25,41.6150016784668,42.31499862670898,41.36000061035156,42.29999923706055,1922444.0,-0.019092459002006845,1.6713368048145794,2.4463971880492092,41.78795118614496,52.37943408005441,0.9553237823395335,1.13893867886339,1.3741833572221012,0.8701907248053047,14.231225258798757,1.0649986267089844,0.3812655287752875,-1.169248199462892,-3.2236128625906275,0.8851164636648434,-2.1964305310267562,-0.14206586789902786,2.6793997192382832,8.388190503916338,-40.29630011637386,1.0271823315638675,6,1.2649993896484375,1.5324974060058594,0.9374990463256836,1.7524986267089844,-5.19000244140625,2,-0.09359606633823803,1.450003337879207,42.42499923706055,-1.0648707945331861,42.51499938964844,-1.8815885237590912,43.36999893188477,-0.09359606633823803
3732,2014-06-26,41.69499969482422,42.1150016784668,41.310001373291016,41.810001373291016,1381977.0,0.0019223360117948118,1.2206834863592118,0.16788626035819298,31.956240810885475,50.238213437000944,0.7942432607458088,1.086696856873516,1.3089406426654762,0.8479525350530395,13.768656083900039,0.8050003051757812,0.022149104746333137,-1.071500205993651,-3.158452555954902,1.0154521439676003,-2.1149763809742765,-0.028024031013025308,2.4233376556396493,12.459491990987932,-28.688462314047268,1.043476174980625,6,1.1600017547607422,1.4524993896484375,0.8575010299682617,1.6725006103515625,-6.060001373291016,3,-0.09821324500960371,1.6713368048145794,41.6150016784668,1.450003337879207,42.42499923706055,-1.0648707945331861,42.51499938964844,-0.09821324500960371
3733,2014-06-27,41.32500076293945,41.90499877929688,41.20500183105469,41.82500076293945,1141576.0,-0.008873940150926463,1.1212156241691182,4.347762629780741,30.72428943412757,48.44292524312613,1.1179890168160398,1.4964006206654403,1.6469844087433856,1.2774993044949383,13.132944637077525,0.6999969482421946,-0.09467664470815151,-1.417999267578125,-3.5608486887525928,0.7248501535963428,-2.4894239781653553,-0.3465745569908947,2.568669709350587,5.321466875530759,-28.346548237814247,1.0714247105872337,6,1.4775009155273438,1.7775001525878906,1.2274999618530273,2.042499542236328,-5.325000762939453,4,-0.10151239243500099,1.2206834863592118,41.69499969482422,1.6713368048145794,41.6150016784668,1.450003337879207,42.42499923706055,-0.10151239243500099
3734,2014-06-30,41.20500183105469,41.599998474121094,40.78499984741211,41.43000030517578,1168627.0,-0.002903785351950461,1.8849773816757815,0.4499969482421875,28.402362857007418,45.82611365666282,1.2739810277838188,1.6431509058466673,1.7100860359875583,1.4386704348136163,12.586841065055998,0.8149986267089844,-0.19637071199227307,-1.5014982223510742,-3.7256242583277626,0.7226278136256141,-2.613561240339415,-0.3894352043627336,2.4198017771118145,21.21222630022445,-4.438351422268855,1.112063017988343,6,1.3874988555908203,1.6874980926513672,1.347498893737793,2.1624984741210938,-5.145000457763672,0,-0.10362820696553232,1.1212156241691182,41.32500076293945,1.2206834863592118,41.69499969482422,1.6713368048145794,41.6150016784668,-0.10362820696553232
3735,2014-07-01,41.29999923706055,41.45500183105469,40.65499877929688,41.400001525878906,1814775.0,0.0023054823876809127,6.618971499155261,0.4444576311417042,38.622266523684225,44.19832719209829,1.1554855273233287,1.575782600101192,1.5474835313398927,1.372323360651933,12.005090954140545,0.8000030517578054,-0.24202241694922577,-1.372750854492189,-3.6631136274561698,0.9176119184717919,-2.517932240974183,-0.22756946801019495,1.984027919815425,38.8554528344811,12.492999683510803,1.1451813864819906,7,1.2275009155273438,1.5275001525878906,1.2525014877319336,2.0675010681152344,-5.259998321533203,1,-0.09697339327118792,1.8849773816757815,41.20500183105469,1.1212156241691182,41.32500076293945,1.2206834863592118,41.69499969482422,-0.09697339327118792
3736,2014-07-02,41.52999877929688,41.66999816894531,41.1349983215332,41.38000106811523,1445885.0,0.005568996282933281,1.488391692763549,-1.4999427808508001,40.8852057621766,41.643633438618444,0.8616854091233748,1.3745126993453383,1.265987048745167,1.182502065358186,11.450039034178628,0.5349998474121094,-0.20650640250936192,-1.116251182556148,-3.4483495005792975,1.2158471354670013,-2.282300341567719,0.049797976455423054,1.3859644047180169,59.93138784159139,29.196660645004833,1.1660491590115742,7,0.9975013732910085,1.2975006103515554,0.9587516784667898,1.8375015258788991,-5.8449974060058665,2,-0.10907774891520416,6.618971499155261,41.29999923706055,1.8849773816757815,41.20500183105469,1.1212156241691182,41.32500076293945,-0.10907774891520416
3737,2014-07-03,42.3849983215332,42.57500076293945,41.33000183105469,41.435001373291016,2147607.0,0.020587516671504158,-1.1465572239432267,6.333409628442217,50.10496439966337,40.78162944735197,-0.3017403492495845,0.48034605734316216,0.36804165507720654,0.3636398280079547,12.13984381649663,1.2449989318847656,-0.2212810179634488,-0.2207515716552706,-2.5408270342345816,2.0993238909240404,-1.380789302944926,0.9392861596343849,0.2144298458211722,90.10404973406419,54.961473361844746,1.1600377312896546,7,-0.3274993896484375,0.4425010681152344,-0.02624797821044922,0.9825019836425781,-6.914997100830078,3,-0.14061576785399443,1.488391692763549,41.52999877929688,6.618971499155261,41.29999923706055,1.8849773816757815,41.20500183105469,-0.14061576785399443
3738,2014-07-04,42.040000915527344,42.41999816894531,42.040000915527344,42.41999816894531,676905.0,-0.008139611175366879,1.0,-0.3999983938065179,51.510787102241736,40.64768337817593,-0.18466253653117093,0.6520317643929872,0.6803507214967865,0.7325171612620238,11.254283938354787,0.37999725341796875,-0.2800891747122307,-0.43449897766113565,-2.5522479864471634,1.6832500311248921,-1.493373482054153,0.6243755267318818,-1.3850021362304616,72.13545340213017,31.465082311015877,1.0588745043930148,7,-0.3300018310546875,0.7874984741210938,0.31874942779541016,1.6224994659423828,-5.495002746582031,4,-0.1523549584802334,-1.1465572239432267,42.3849983215332,1.488391692763549,41.52999877929688,6.618971499155261,41.29999923706055,-0.1523549584802334
3739,2014-07-07,40.775001525878906,41.900001525878906,40.75,41.75,1618803.0,-0.030090374931015185,-1.2439020759365533,2.56580400345333,40.72891036135269,39.41366427080933,0.9024658011252953,1.7010224079525074,1.888584151924725,2.0140435046723866,10.532345300756448,1.2900009155273438,-0.6263947479831629,-1.5069984436035142,-3.4977987948809997,0.48380190767397124,-2.502398619242257,-0.5115982679647715,-0.08470275878905653,6.250136593836142,-34.83205838019386,0.9954001756387425,7,0.8399982452392578,2.0524978637695312,1.6749982833862305,2.8874988555908203,-4.935001373291016,0,-0.11710610293535684,1.0,42.040000915527344,-1.1465572239432267,42.3849983215332,1.488391692763549,41.52999877929688,-0.11710610293535684
3740,2014-07-08,39.38999938964844,40.974998474121094,39.0099983215332,40.95500183105469,3101507.0,-0.0339669425972049,1.4486048390930266,1.6051332211745373,32.473346307164874,38.37870817314487,2.024585659146588,2.79912034433994,3.1876279726457852,3.4099220507830665,10.110914610326912,1.9650001525878906,-0.9202460202457488,-2.61875057220459,-4.622727560335342,-0.6147735840738378,-3.6207390662699694,-1.6167620781392102,3.029998779296875,10.659209197212759,-28.04436823147043,1.001988494065377,7,1.4025001525878906,2.614999771118164,3.060000419616699,4.272500991821289,-2.9949989318847656,1,-0.08453917410398681,-1.2439020759365533,40.775001525878906,1.0,42.040000915527344,-1.1465572239432267,42.3849983215332,-0.08453917410398681
3741,2014-07-09,39.6349983215332,39.72999954223633,39.11000061035156,39.63000106811523,1780140.0,0.006219825734476991,5.358973355765093,-0.0031931281931327333,19.999939167538173,37.05023021277296,1.6418441680299978,2.431897212126266,2.8619363241652707,3.180048991122696,11.28200954992572,0.6199989318847656,-1.1122525740141356,-2.217001533508302,-4.447857895641633,0.013854828625028404,-3.332429714574971,-1.1015733524416333,2.7167998504638646,17.53154479617867,-13.647270863585447,1.1154281810666655,7,1.157501220703125,2.3700008392333984,2.8150014877319336,4.027502059936523,-3.484996795654297,2,-0.09070260018284759,1.4486048390930266,39.38999938964844,-1.2439020759365533,40.775001525878906,1.0,42.040000915527344,-0.09070260018284759
3742,2014-07-10,38.30500030517578,39.71500015258789,37.76499938964844,39.709999084472656,3073727.0,-0.0335561517012819,1.7561830406487406,-281.1541984728827,18.637723101139485,35.7072783979965,2.7271943550754116,3.5966063868890643,4.0941232217621035,4.51575637897092,12.76958220708041,1.9500007629394531,-1.3400955178611724,-3.3249996185302706,-6.017582005696937,-0.6324172313636041,-4.671290812113604,-1.9787084249469373,3.9799618698120085,11.600452355197168,-15.155090452675262,1.3462911935833337,7,1.864999771118164,3.0774993896484375,4.225000381469727,5.357500076293945,-2.4399986267089844,3,-0.06839835298293295,5.358973355765093,39.6349983215332,1.4486048390930266,39.38999938964844,-1.2439020759365533,40.775001525878906,-0.06839835298293295
3743,2014-07-11,37.48500061035156,38.3650016784668,37.38999938964844,37.79999923706055,2276999.0,-0.021407118869371744,-2.8613870360998015,0.22419850561480484,18.718857258897884,34.63133333153989,3.291325141893097,4.249756993709276,4.801059384286901,5.3302086211907564,13.658994357415006,0.9750022888183594,-1.4265191862263507,-3.900749397277835,-7.141209401205607,-0.6602893933500624,-5.520979399241725,-2.280519395313945,4.61916305322265,2.106456224043577,-23.730584976714397,1.6202300019638867,7,2.497499465942383,3.7099990844726562,5.063749313354492,6.177499771118164,-0.7950019836425852,4,-0.053754818109619906,1.7561830406487406,38.30500030517578,5.358973355765093,39.6349983215332,1.4486048390930266,39.38999938964844,-0.053754818109619906
3744,2014-07-14,37.93000030517578,38.24499893188477,37.61000061035156,37.68999862670898,1469763.0,0.011871406898185555,-2.175009775217713,-0.7619134120496744,23.22807113207419,32.92086717691655,2.6070735499924282,3.6866126177038865,4.24567474334718,4.882192806444117,14.457516800490328,0.7599983215332102,-1.4368191423876198,-3.260749626159665,-6.840285193044274,0.3187859407249434,-5.050517409601973,-1.4709818427173573,3.891313501962884,15.062790890692138,-11.636851882704388,1.7897677834423045,7,2.052499771118164,3.2649993896484375,5.086249351501465,5.732500076293945,-0.4949989318847656,0,-0.036514688243793,-2.8613870360998015,37.48500061035156,1.7561830406487406,38.30500030517578,5.358973355765093,39.6349983215332,-0.036514688243793
3745,2014-07-15,37.86999893188477,38.709999084472656,37.834999084472656,38.28499984741211,2231527.0,-0.001581897516695241,-2.608242881862514,-1.729158388301596,25.506814072036775,31.21215698912324,2.379603345718948,3.58755552843035,4.207631014188372,4.913969613372863,15.107752507213338,0.875,-1.4124688544673276,-3.1030010223388587,-6.938335956063064,0.7323339113853464,-5.020668489200965,-1.1853335554767526,3.6854360102044765,20.512799612661837,-8.151863657767592,1.9176674668621025,7,2.1125011444091726,3.325000762939446,5.253750801086419,5.792501449584954,-0.520000457763679,1,-0.053604405507065356,-2.175009775217713,37.93000030517578,-2.8613870360998015,37.48500061035156,1.7561830406487406,38.30500030517578,-0.053604405507065356
3746,2014-07-16,38.53499984741211,38.55500030517578,37.810001373291016,38.0,1624928.0,0.017560098607962704,1.591297194376812,-1.2891534148359445,30.801926169080687,29.067374963502942,1.3914053146106937,2.7500935697598834,3.496874673479752,4.210033932577588,16.022984057296735,0.7449989318847656,-1.3507084539545176,-2.239000129699704,-6.149729882569673,1.6717296231702647,-4.194365006134689,-0.2836352532647197,2.7705089615306946,49.247315356407455,17.767235769113814,1.9553648764349836,7,1.3699989318847656,2.3600006103515625,4.626250267028809,5.127500534057617,-0.375,2,-0.0555339145743412,-2.608242881862514,37.86999893188477,-2.175009775217713,37.93000030517578,-2.8613870360998015,37.48500061035156,-0.0555339145743412
3747,2014-07-17,38.08000183105469,38.9900016784668,38.04999923706055,38.60499954223633,1718469.0,-0.011807396345117072,-2.2136676339212937,-0.9813044129286188,30.487056853502125,26.73140493586521,1.3091961039641191,2.8743979008515836,3.8844125828342015,4.626648703070373,16.86353333059148,0.94000244140625,-1.4543875404101172,-2.390498161315918,-6.136754648975874,1.3557583263440378,-4.263626405145892,-0.5173699174859436,2.990576412730455,43.12509089695325,7.991766097720571,1.8731282438299768,7,1.5649986267089844,2.8149986267089844,5.0812482833862305,5.582498550415039,-0.31500244140625,3,-0.05068277868626159,1.591297194376812,38.53499984741211,-2.608242881862514,37.86999893188477,-2.175009775217713,37.93000030517578,-0.05068277868626159
3748,2014-07-18,38.10499954223633,38.15499877929688,37.61000061035156,38.099998474121094,1776603.0,0.0006564524679526507,9.380962761124978,-0.009525885558583106,31.143514936971528,25.666360999822857,0.7457410237411537,2.5663115721811494,3.791337908107984,4.571645707130621,17.773749674620053,0.5449981689453196,-1.6101537971763449,-2.102250480651854,-5.728646873463241,1.5241459121595327,-3.9154486770575474,-0.2890522842461607,2.744743970300611,35.869460054898425,-0.9824570584111854,1.8131981964056922,7,1.0774993896484375,2.7900009155273438,5.058750152587891,5.557500839233398,0.7250022888183594,4,-0.058784881004569356,-2.2136676339212937,38.08000183105469,1.591297194376812,38.53499984741211,-2.608242881862514,37.86999893188477,-0.058784881004569356
3749,2014-07-21,37.20000076293945,38.15499877929688,37.125,38.15499877929688,1631781.0,-0.02375013227053724,1.1570699868582235,-190.9588100686513,27.297882101659425,25.091309421433365,1.2184267544879859,3.2176798469581414,4.610698347863945,5.437000418361286,19.64303231742173,1.029998779296882,-1.9588682977452763,-2.74149932861328,-6.4342075557495875,0.9512088985230278,-4.587853442181434,-0.895145215045126,3.4421581022241767,4.02148501019638,-31.231276112692484,1.8463541135681523,7,1.227499008178711,3.5625,5.963748931884766,6.462499618530273,1.9150009155273438,0,-0.013709734563730591,9.380962761124978,38.10499954223633,-2.2136676339212937,38.08000183105469,1.591297194376812,38.53499984741211,-0.013709734563730591
3750,2014-07-22,37.95000076293945,38.08000183105469,37.2400016784668,37.41999816894531,2078574.0,0.020161289909090163,1.1265699316738695,-0.5549776909649365,31.256538416831262,26.342042671354818,0.2712016375372954,2.229544486827791,3.7807198504456494,4.64596610909436,21.645458406653855,0.8800010681152344,-2.3147531804032013,-1.767749404907228,-5.367996991249306,1.8324981814348504,-3.567873198078267,0.03237438826381123,2.410785393011089,44.235926029711656,11.604806543755664,1.800123793171039,7,0.4699993133544922,2.8125,5.219999313354492,5.712499618530273,1.0050010681152344,1,-0.013570471127667738,1.1570699868582235,37.20000076293945,9.380962761124978,38.10499954223633,-2.2136676339212937,38.08000183105469,-0.013570471127667738
3751,2014-07-23,37.72000122070313,38.209999084472656,37.67499923706055,37.959999084472656,1322623.0,-0.006060593876481057,-2.2424053266749895,-0.4528239417865517,23.865537885642723,26.922910980744067,0.2246124251415509,2.269117514729494,3.9280312915635776,4.8655906099490736,22.89597899939465,0.5349998474121094,-2.510533743771248,-1.8029989242553626,-5.392496877041992,1.7864990285312672,-3.5977479006486774,-0.00824994786204769,2.3819220427713645,31.903521995340935,6.272084272025271,1.7947489763933144,7,0.33749961853026633,3.042499542236321,5.452498435974114,5.9424991607665945,0.8499984741210866,2,-0.009809192327887795,1.1265699316738695,37.95000076293945,1.1570699868582235,37.20000076293945,9.380962761124978,38.10499954223633,-0.009809192327887795
3752,2014-07-24,37.599998474121094,37.900001525878906,37.275001525878906,37.810001373291016,1611266.0,-0.003181408873236591,2.205101871142541,0.8750198683917988,24.482735638755884,27.563341911839395,0.26160434692786083,2.1782849025599518,3.982556446855412,4.9541368893765,24.262091831930558,0.625,-2.5194534904775523,-1.7182516098022447,-5.25284026326316,1.8163370436586703,-3.485545936532702,0.049042716928212826,2.2637709282754415,43.77869814995816,23.03706329857998,1.7672943267304575,7,0.4575023651123047,3.1625022888183594,5.572501182556152,6.062501907348633,1.0300025939941335,3,0.014893654149386482,-2.2424053266749895,37.72000122070313,1.1265699316738695,37.95000076293945,1.1570699868582235,37.20000076293945,0.014893654149386482
3753,2014-07-25,37.13000106811523,37.84500122070313,37.10499954223633,37.44499969482422,1720853.0,-0.012499931518065166,-3.0547850715383476,1.499972752538589,26.944953955778374,27.976328892250976,0.7553863343434912,2.4431510189691608,4.405249282602675,5.388188418151422,25.64959724817129,0.740001678466804,-2.4829381722429673,-1.978499031066903,-5.509556420159271,1.5525583580254647,-3.744027725613087,-0.21297033652071917,2.5146667820895843,2.2625824648126436,-19.47305633963144,1.7655286945461848,7,0.9174995422363352,3.62249946594239,6.042498588562019,6.3774986267089915,1.279998779296882,4,0.017102028097664146,2.205101871142541,37.599998474121094,-2.2424053266749895,37.72000122070313,1.1265699316738695,37.95000076293945,0.017102028097664146
3754,2014-07-28,36.935001373291016,37.32500076293945,36.584999084472656,37.27000045776367,1355124.0,-0.005251809566783616,2.325852521130866,1.0634937935210176,31.72002420048908,28.666685573190122,0.8877600714594678,2.426245714453806,4.544706337495803,5.54023476749645,26.867446552528346,0.7400016784667969,-2.322863816173289,-1.959998703002931,-5.4736374484240855,1.5536400424182233,-3.716818075713512,-0.20317933029235036,2.4556996461169476,21.538602388822113,-1.532113154671201,1.7568193727105776,7,0.8524990081787109,3.0874977111816406,6.2374982833862305,6.104999542236328,1.6049995422363281,0,0.05130635947759865,-3.0547850715383476,37.13000106811523,2.205101871142541,37.599998474121094,-2.2424053266749895,37.72000122070313,0.05130635947759865
3755,2014-07-29,37.29499816894531,37.56499862670898,36.72000122070313,37.0,1995188.0,0.009746765460109774,1.0239481017862857,-0.8805939556810677,32.869667305429175,28.896434588339954,0.4890508080131539,1.845436551092277,4.131560154034183,5.15131642303465,27.92347664885586,0.8449974060058452,-2.0891807404669223,-1.399751853942874,-4.790632979014475,1.9911292711287274,-3.0951924164786746,0.29568870859292673,1.7590186182704173,43.69225135216347,19.097957455554436,1.6954405625357993,7,0.49250221252441406,2.3800010681152344,5.72750186920166,5.745002746582031,1.2250022888183594,1,0.04880020375056504,2.325852521130866,36.935001373291016,-3.0547850715383476,37.13000106811523,2.205101871142541,37.599998474121094,0.04880020375056504
3756,2014-07-30,37.0,37.57500076293945,36.875,37.33000183105469,1637502.0,-0.007909858786129376,-1.4137881139670097,-1.1186572182279004,38.740272341523564,29.813458531453442,0.6072721708232294,1.8800487781620134,4.359858503901918,5.407320659685851,29.291210920681287,0.7000007629394531,-1.9220183388394645,-1.468250083923337,-4.661115584678427,1.7246154168317531,-3.064682834300882,0.12818266645420806,1.7577346628865627,31.558946391274077,5.101213125269119,1.5964327503775437,7,0.39749908447265625,2.5799999237060547,6.1137495040893555,6.040000915527344,2.3800010681152273,2,0.05283788732580241,1.0239481017862857,37.29499816894531,2.325852521130866,36.935001373291016,-3.0547850715383476,37.13000106811523,0.05283788732580241
3757,2014-07-31,36.42499923706055,38.18000030517578,36.34000015258789,38.0,2875796.0,-0.015540561160525712,-1.108883987224582,4.772703102603227,40.450423638236906,30.847559498260708,1.031271685548191,2.0929543486356295,4.8671950648762845,5.949407777198182,31.436746464179734,1.8400001525878906,-1.8085416255479458,-1.745250892639163,-4.478332084843899,0.987830299565573,-3.111791488741531,-0.378710296536795,2.0720071564163476,4.619515077382371,-23.889133804653778,1.3665405961023667,7,0.8500003814697266,3.032501220703125,6.588750839233398,6.615001678466797,2.56500244140625,3,0.05888814008762555,-1.4137881139670097,37.0,1.0239481017862857,37.29499816894531,2.325852521130866,36.935001373291016,0.05888814008762555
3758,2014-08-01,35.6349983215332,36.40999984741211,35.03499984741211,36.40999984741211,3457542.0,-0.02168842641247215,2.5483801104537265,0.4920642225166333,30.53431063903855,31.20716266908061,1.6025859175400612,2.5070426775503165,5.56654526399997,6.70571857746242,34.00474810283596,1.3899993896484375,-1.8055506138179993,-2.2150016784667983,-4.503764087789591,0.07376073085599444,-3.359382883128191,-1.0706204738054055,2.560027198219231,19.077850136395117,-10.671774052902762,1.1443812046613957,8,0.9875011444091797,3.170001983642578,7.3662519454956055,7.405002593994141,3.295001983642578,4,0.08404666444932118,-1.108883987224582,36.42499923706055,-1.4137881139670097,37.0,1.0239481017862857,37.29499816894531,0.08404666444932118
3759,2014-08-04,36.0,36.2400016784668,35.625,35.915000915527344,2079008.0,0.010242786464402132,1.1769876849951388,-0.10967602209074531,34.91934675082793,31.61414137285802,1.172795158096008,1.8614029678899442,5.108429461768864,6.318547192448577,35.561132749532945,0.6150016784667969,-1.7632941108814322,-1.6112499237060547,-3.5905848776774008,0.3680850302652914,-2.6009174006917277,-0.6215824467203817,2.1800003051757812,30.683625186944397,-0.2247125664441576,0.9896674769856725,8,0.6224994659423828,2.8050003051757812,6.95250129699707,7.040000915527344,2.4650001525878906,0,0.06694444020589185,2.5483801104537265,35.6349983215332,-1.108883987224582,36.42499923706055,-1.4137881139670097,37.0,0.06694444020589185
3760,2014-08-05,36.060001373291016,36.30500030517578,35.849998474121094,36.150001525878906,1830498.0,0.001666704813639397,1.2750221730547318,-1.0588367291984562,27.882025834973078,32.0604178116725,0.9124581870566999,1.6223119036656115,4.9528018280331025,6.241609429147935,36.00481972157258,0.4550018310546875,-1.7377095491586374,-1.3847486495971708,-3.2930336690341946,0.523536369839853,-2.338891159315679,-0.4306061398786625,1.616798858642575,32.59145871818913,3.8375235213257994,0.9541425097185118,8,0.5474987030029297,2.7449989318847656,6.682498931884766,6.907499313354492,2.2399978637695312,1,0.06877424980003521,1.1769876849951388,36.0,2.5483801104537265,35.6349983215332,-1.108883987224582,36.42499923706055,0.06877424980003521
3761,2014-08-06,36.040000915527344,36.16999816894531,35.459999084472656,35.810001373291016,2006620.0,-0.0005546438436490053,1.8979906422004065,-2.5555461365659307,30.232534069856328,32.69928430401699,0.7477200905198984,1.4326263753782058,4.884643363681455,6.236641176763442,36.56025267240443,0.7099990844726562,-1.5855708122189185,-1.224999237060544,-2.9311677840280126,0.4811693099069245,-2.078083510544282,-0.3719149635768062,1.214111254882809,31.955514207774215,4.812085932689133,0.8530842734837347,8,0.5674991607666016,2.7649993896484375,6.63749885559082,6.862499237060547,1.4799995422363281,2,0.06881241618303768,1.2750221730547318,36.060001373291016,1.1769876849951388,36.0,2.5483801104537265,35.6349983215332,0.06881241618303768
3762,2014-08-07,35.685001373291016,36.11999893188477,35.650001525878906,36.0,2612013.0,-0.009850153529917915,-1.4415556106019691,-1.3695619723682684,27.959935240451088,32.81206000231396,0.8968207665497303,1.6667323217099579,5.142478693228284,6.554294895805057,36.42026585700432,0.4699974060058665,-1.5329410927478762,-1.4489988327026353,-3.2200454385669914,0.32204777316172084,-2.3345221356348134,-0.5634755297704572,1.2140528254394525,47.27283824573863,20.35607295051124,0.8855233029321786,8,0.9224987030029297,3.1199989318847656,6.992498397827148,7.217498779296875,1.6800003051757812,3,0.10354489428686953,1.8979906422004065,36.040000915527344,1.2750221730547318,36.060001373291016,1.1769876849951388,36.0,0.10354489428686953
3763,2014-08-08,35.470001220703125,35.650001525878906,35.174999237060554,35.27000045776367,2860216.0,-0.00602494449527502,-1.4358891595019938,-0.6349258250075689,31.979168570704232,32.84085382122676,0.9516647440546038,1.8161485299730202,5.264033701301543,6.731597268760936,36.19919320841197,0.5100021362304616,-1.407485370835687,-1.563249015808104,-3.473969965048063,0.347471933431855,-2.5186094904280836,-0.6078885411881245,1.1308042818164026,26.10634555723176,-3.5534062494059206,0.9553604746199804,8,1.1374988555908203,3.257497787475586,6.972497940063477,7.432498931884766,1.4549980163574219,4,0.0992388028368354,-1.4415556106019691,35.685001373291016,1.8979906422004065,36.040000915527344,1.2750221730547318,36.060001373291016,0.0992388028368354
3764,2014-08-11,36.54499816894531,36.88999938964844,35.67499923706055,35.94499969482422,2691662.0,0.03030721486456378,-1.1315803563063003,2.999980926586431,36.292647416759515,33.22118494470791,-0.20615097708022034,0.6662284291550975,4.1016431182970905,5.623094276177085,35.372485984037816,1.4199981689453125,-1.264210976267961,-0.4190019607543931,-2.292915790308392,1.4549118687996057,-1.3559588755313925,0.5179549540226063,-1.5099983215332031,79.88331253600597,49.916500270203954,0.9369569147769978,8,0.06250190734863281,1.9225025177001953,5.723751068115234,6.357501983642578,0.2050018310546875,0,0.06526206747103247,-1.4358891595019938,35.470001220703125,-1.4415556106019691,35.685001373291016,1.8979906422004065,36.040000915527344,0.06526206747103247
3765,2014-08-12,35.84000015258789,36.56999969482422,35.775001525878906,36.45500183105469,1823720.0,-0.019291231404589437,-1.1342263322017234,-1.025005404168203,33.21426016941355,32.607183592251246,0.30256913411135145,1.2768089472225057,4.707964070535766,6.294138346321212,35.04961241476699,0.7949981689453125,-1.1535297841937222,-1.0225000381469727,-2.909651849718493,0.8646517734245478,-1.9660759439327293,-0.07892413236121598,-0.7679003143310581,38.77556013764024,8.679728436991148,0.9435759057857593,8,0.7674999237060547,2.164999008178711,6.38124942779541,7.0625,1.4000015258789062,1,0.07324218718817321,-1.1315803563063003,36.54499816894531,-1.4358891595019938,35.470001220703125,-1.4415556106019691,35.685001373291016,0.07324218718817321
3766,2014-08-13,36.39500045776367,36.49499893188477,36.060001373291016,36.150001525878906,1327147.0,0.015485499520448753,-1.047051009325863,-0.3983711597268312,40.016573569391866,32.55897802904623,-0.3880868671990214,0.5831641017875526,4.055961029219702,5.707907042776547,34.6950517129169,0.6549987792968821,-1.0901323916997256,-0.3604997634887681,-2.0839415670634267,1.3629420400858905,-1.2222206652760974,0.5012211382985612,-1.2865426284790047,71.13709108784467,41.005180706296066,0.8617209017873301,8,-0.43250083923339844,0.9874992370605469,5.003748893737793,5.684999465942383,1.2399978637695312,2,0.052342320520303964,-1.1342263322017234,35.84000015258789,-1.1315803563063003,36.54499816894531,-1.4358891595019938,35.470001220703125,0.052342320520303964
3767,2014-08-14,36.150001525878906,36.67499923706055,36.02000045776367,36.15499877929688,1253025.0,-0.00673166448147422,-3.94339839926297,-0.020397041650476646,41.56625991838776,33.78475017119614,-0.20808050441643644,0.7126990837116551,4.162520343348113,5.907159549395864,34.75355995291118,0.654998779296875,-1.0709211448358502,-0.5089986801147433,-2.1334677876143076,1.115470427384821,-1.3212332338645254,0.3032358736350389,-1.0059128653869607,56.85144035393252,22.236116987602344,0.8122345537497837,8,-0.11750221252441406,1.2249984741210938,5.248747825622559,5.929998397827148,1.3949966430664062,3,0.03789761753962906,-1.047051009325863,36.39500045776367,-1.1342263322017234,35.84000015258789,-1.1315803563063003,36.54499816894531,0.03789761753962906
3768,2014-08-15,35.8650016784668,36.84500122070313,35.80500030517578,36.25500106811523,1909710.0,-0.0078838128736477,-3.0784178796356136,78.04274809149067,40.93219659547615,34.45284459837928,0.12625325378429864,0.8656624749939965,4.25552474148769,6.1322360702486165,34.606090908626584,1.0400009155273509,-1.1081387176487354,-0.6819986343383775,-2.1915063613883845,0.8275090927116295,-1.436752497863381,0.07275522918662602,-0.685994803391722,15.638059057157658,-19.779120475841406,0.7547538635250031,8,0.1674976348876953,1.1474990844726562,4.911248207092285,5.592498779296875,1.1449966430664062,4,0.04182350285238079,-3.94339839926297,36.150001525878906,-1.047051009325863,36.39500045776367,-1.1342263322017234,35.84000015258789,0.04182350285238079
3769,2014-08-18,36.68999862670898,36.72000122070313,36.310001373291016,36.415000915527344,1124433.0,0.02300284147867493,1.447739099739175,-0.7051234398841841,45.24744612821345,36.382335742072655,-0.6599781439222738,0.0005253324402687554,3.2454498966994834,5.2536603581948995,34.16108435103761,0.8549995422363352,-1.102326104374555,0.1684984207153235,-1.3115050157364578,1.6485018571671048,-0.5715032975105672,0.9085001389412142,-1.4767719013424383,85.51377213059693,49.030655176892054,0.7400017182258894,8,-0.6574993133544851,0.32250213623047586,3.8987512588501048,4.5050010681152415,-0.8249969482421804,0,0.006405031865563959,-3.0784178796356136,35.8650016784668,-3.94339839926297,36.150001525878906,-1.047051009325863,36.39500045776367,0.006405031865563959
3770,2014-08-19,37.435001373291016,37.47999954223633,36.84500122070313,36.95000076293945,1816156.0,0.020305335908072264,1.208701536501846,1.7636532619401475,53.19150008032417,38.933331965457974,-1.3292058904801891,-0.8274625554130921,2.3127956381834593,4.455194562429199,33.33231924034401,0.7900009155273509,-0.9371999877353332,0.939251136779788,-0.4513229695336918,2.3298252430932678,0.2439640836230481,1.6345381899365279,-2.1882391946388395,97.31354092887351,57.72043775090742,0.6952870531567384,8,-1.1075019836425781,-0.4225006103515625,3.1537485122680664,3.759998321533203,-0.9350013732910156,1,-0.01829841987877545,1.447739099739175,36.68999862670898,-3.0784178796356136,35.8650016784668,-3.94339839926297,36.150001525878906,-0.01829841987877545
3771,2014-08-20,37.349998474121094,37.68999862670898,37.11999893188477,37.3650016784668,1677481.0,-0.002270679739591719,-1.399987150555349,-0.03093440302029259,57.31224605126108,42.19469983332574,-1.1609213376332121,-0.8132988640020571,2.2725063526089997,4.482503976252346,32.536926611187944,0.5699996948242045,-0.8171301404770901,0.8727483749389648,-0.4577965958788681,2.203293345756798,0.20747588953005192,1.5380208603478778,-2.013906800925554,81.96284056574976,36.378311282219954,0.6652724854089155,8,-0.9174995422363281,-0.3374977111816406,3.2387514114379883,3.845001220703125,-1.7649993896484375,2,-0.002945028116413728,1.208701536501846,37.435001373291016,1.447739099739175,36.68999862670898,-3.0784178796356136,35.8650016784668,-0.002945028116413728
3772,2014-08-21,38.15999984741211,38.22000122070313,37.25,37.36000061035156,1634289.0,0.02168678464209961,1.1086937592516404,-53.32189168573608,69.89756532780538,46.407855028559204,-1.7689472972164921,-1.664536904352424,1.3448478250862905,3.5948230917466333,31.270846599478862,0.9700012207031321,-0.6338144097189797,1.6547496795654268,0.20637019731735506,3.1031291618134986,0.930559938441391,2.3789394206894627,-2.682673757005766,97.51547202714329,46.57131795062493,0.7241897411240364,8,-1.2124996185302734,-1.1474990844726562,2.239999771118164,3.0349998474121094,-2.1599998474121094,3,-0.013757901676577422,-1.399987150555349,37.349998474121094,1.208701536501846,37.435001373291016,1.447739099739175,36.68999862670898,-0.013757901676577422
3773,2014-08-22,37.76499938964844,38.36999893188477,37.56499862670898,38.20000076293945,1915530.0,-0.01035116507712619,1.0774262776812464,-0.5437522351763107,63.843132467830884,49.4690200342338,-1.1333497349197756,-1.2854294097194412,1.6272645735572695,3.9157647462999208,29.888708950653985,0.8050003051757955,-0.4729882969674506,1.227999305725099,-0.3034986271816038,2.759497238631802,0.46225033927174763,1.9937482721784505,-2.0682592888183535,70.63105537613677,16.416702547236596,0.7657489664533502,8,-0.6924991607666016,-1.0625,2.5050010681152344,3.4300003051757812,-1.9300003051757812,4,-0.005825532219217444,1.1086937592516404,38.15999984741211,-1.399987150555349,37.349998474121094,1.208701536501846,37.435001373291016,-0.005825532219217444
3774,2014-08-25,38.83000183105469,38.83000183105469,38.16999816894531,38.32500076293945,1534329.0,0.02820078005080462,1.6138703609980134,-1.160918330658669,68.76693805459772,53.41931757703205,-2.056389362685742,-2.3201387107556215,0.4771409960071864,2.7689716694496056,28.29109101253694,1.06500244140625,-0.21985283858906257,2.198251724243164,0.3594329522492714,4.037070496237057,1.2788423382462142,3.117661110240114,-2.8659358471191325,100.0,41.27212488626836,0.9194093859969474,8,-1.5125007629394531,-1.897500991821289,1.2087478637695312,2.3649978637695312,-2.595001220703125,0,-0.046871064220911696,1.0774262776812464,37.76499938964844,1.1086937592516404,38.15999984741211,-1.399987150555349,37.349998474121094,-0.046871064220911696
3775,2014-08-26,39.1150016784668,39.185001373291016,38.59500122070313,38.72999954223633,1337941.0,0.007339681534193954,1.2476130963625789,0.7623788552910872,70.11118756583409,56.763163576636735,-2.042797676678539,-2.5948359538376877,0.0958428515329004,2.399255802422104,27.076404719048462,0.5900001525878835,0.03655040606075488,2.392251396179198,0.2587108004558658,4.52579199190253,1.3254810983175318,3.459021694040864,-2.8070233928769426,96.61018827771701,33.07080408046659,1.0667702978616649,8,-1.6200008392333984,-2.0050010681152344,0.4799985885620117,1.9474983215332031,-2.9050025939941406,1,-0.08308832572003078,1.6138703609980134,38.83000183105469,1.0774262776812464,37.76499938964844,1.1086937592516404,38.15999984741211,-0.08308832572003078
3776,2014-08-27,38.95500183105469,39.209999084472656,38.78499984741211,39.0,1118813.0,-0.004090498288286892,-1.2077759942928483,-0.11687771238333036,71.94630954959439,60.13872464677081,-1.655574354426399,-2.404123264938974,0.14635070076612067,2.4827286530999757,25.819576543119943,0.4249992370605469,0.20801178344133575,2.1345014572143555,-0.2202007348228534,4.489203649251564,0.957150361195751,3.31185255323296,-2.2442403131866726,86.98992997302463,20.509216947115362,1.1773510960186047,8,-1.4475021362304688,-1.8325023651123047,0.6362485885620117,2.1074981689453125,-4.420001983642578,2,-0.06302147903116195,1.2476130963625789,39.1150016784668,1.6138703609980134,38.83000183105469,1.0774262776812464,37.76499938964844,-0.06302147903116195
3777,2014-08-28,38.56999969482422,38.935001373291016,38.185001373291016,38.75500106811523,1797933.0,-0.00988325293630321,1.7522835604644815,4.111308918277224,70.34119000489602,63.406390581150795,-0.9959278020888362,-1.9501698037597421,0.36242052267963487,2.810142936263887,25.07775854244973,0.7700004577636719,0.471159077417866,1.642249298095706,-0.8291122205122505,4.1136108167036625,0.40656853879172417,2.8779300573996878,-1.4593601662994615,61.09427285397266,-10.060049383109906,1.2356807593039796,8,-0.8099994659423828,-1.447500228881836,0.840001106262207,2.4925003051757812,-4.7649993896484375,3,-0.07739177168705358,-1.2077759942928483,38.95500183105469,1.2476130963625789,39.1150016784668,1.6138703609980134,38.83000183105469,-0.07739177168705358
3778,2014-08-29,38.63000106811523,38.81999969482422,38.334999084472656,38.724998474121094,1474858.0,0.0015556487883265913,2.4035148773273014,0.5134956801452217,65.78350215973424,65.6881745846531,-0.6956191452208103,-1.8701732746391357,0.1558466999856094,2.6923179717065793,23.41762020533265,0.4850006103515625,0.6728598373003436,1.5525005340576072,-0.9517770353521016,4.056778103467316,0.30036174935275284,2.8046393187624616,-1.183464010638808,44.231009059897346,-24.7525919663816,1.2521387847048548,8,-0.6025009155273366,-1.5075016021728445,0.7799997329711985,2.4324989318847727,-4.455001831054673,4,-0.06808182747595104,1.7522835604644815,38.56999969482422,-1.2077759942928483,38.95500183105469,1.2476130963625789,39.1150016784668,-0.06808182747595104
3779,2014-09-01,38.40999984741211,38.915000915527344,38.2599983215332,38.7599983215332,960134.0,-0.005695087098630869,-1.0153878657699216,3.684295064851349,70.99669393464168,67.66652945735505,-0.23018409065935685,-1.5392833472591718,0.25126043927098607,2.8559823548718626,21.707450951722894,0.6550025939941406,0.8930352284910725,1.2119993209838853,-1.3058661594348777,3.7298648014026483,-0.04693341922549621,2.470932061193267,-0.6813088656162947,21.951119662668358,-48.75288580650154,1.25893274020938,9,-0.24500083923339844,-1.2875003814697266,0.9900007247924805,2.6424999237060547,-5.194999694824219,0,-0.06703985350609021,2.4035148773273014,38.63000106811523,1.7522835604644815,38.56999969482422,-1.2077759942928483,38.95500183105469,-0.06703985350609021
3780,2014-09-02,38.540000915527344,38.85499954223633,38.43000030517578,38.584999084472656,1011995.0,0.0033845630989761677,-2.2075487994472276,0.12856675749318802,68.83227622775075,68.94653281029835,-0.20892827380917112,-1.553617542185222,-0.0014847926510839216,2.672063847461871,19.995910410515254,0.44499969482421875,1.1669002602833771,1.2180004119873047,-1.30814599075336,3.7441468147279693,-0.04507278938302761,2.481073613357637,-0.5743006373032316,34.63417901949036,-34.527299712935545,1.2630732013703307,9,-0.3100013732910156,-1.417501449584961,0.36499881744384766,2.2524986267089844,-5.995002746582038,1,-0.05980799819460103,-1.0153878657699216,38.40999984741211,2.4035148773273014,38.63000106811523,1.7522835604644815,38.56999969482422,-0.05980799819460103
3781,2014-09-03,38.52000045776367,38.915000915527344,38.24499893188477,38.5,1964499.0,-0.0005189532249235684,-1.5282969979199614,-0.4444727026110546,71.66355982261356,69.14275442083259,-0.006157112312713764,-1.410618580088574,-0.0808789871371971,2.6555260788628914,17.84878325792446,0.670001983642571,1.3725118258398368,1.0739999771118178,-1.4305594605016623,3.578559414725298,-0.17827974169492222,2.326279695918558,-0.35521237053979604,44.66654459635417,-24.975887012974056,1.2522797188067407,9,-0.13250160217285156,-1.397500991821289,0.21124935150146484,2.2724990844726562,-6.119998931884766,2,-0.059968882290743486,-2.2075487994472276,38.540000915527344,-1.0153878657699216,38.40999984741211,2.4035148773273014,38.63000106811523,-0.059968882290743486
3782,2014-09-04,39.38000106811523,39.53499984741211,37.97999954223633,38.185001373291016,2790811.0,0.02232607996187652,1.0664493594845461,59.74861720389055,79.07354492813623,70.83502247197762,-0.7542150516003403,-2.0865859995694294,-1.0349092396618786,1.77088224235834,15.855622905150883,1.5550003051757812,1.495033024192459,1.7492506027221637,-0.7534836774940885,4.251984882938416,0.49788346261403404,3.0006177428302934,-0.17000198364257102,90.03223479886323,12.998520934812362,1.2513671401081277,9,-0.6225013732910085,-2.095001220703118,-0.8912515640258718,1.4124984741211009,-7.730001449584954,3,-0.12303202359803811,-1.5282969979199614,38.52000045776367,-2.2075487994472276,38.540000915527344,-1.0153878657699216,38.40999984741211,-0.12303202359803811
3783,2014-09-05,38.9900016784668,39.4900016784668,38.849998474121094,39.275001525878906,2213021.0,-0.00990348854927281,-1.265472983465327,-0.2384936570666102,70.49907794744043,71.02748246007127,-0.19240908733284812,-1.496059540794171,-0.733482010323371,2.1125639112904935,13.45122568662776,0.6400032043457031,1.5976195487713127,1.183251190185544,-1.1703208349526761,3.536823215323764,0.006465177616433948,2.360037202754654,-1.0100021362304688,64.95189311980846,-10.55437375823962,1.1767860125691103,9,-0.23250198364257812,-1.7050018310546875,-0.6237516403198242,1.6799983978271484,-7.0550022125244105,4,-0.13298284560358364,1.0664493594845461,39.38000106811523,-1.5282969979199614,38.52000045776367,-2.2075487994472276,38.540000915527344,-0.13298284560358364
3784,2014-09-08,38.93000030517578,39.209999084472656,38.84500122070313,39.01499938964844,1097580.0,-0.001538891272327203,-1.8627591778117905,0.2982425613363494,65.1776094582527,70.47930711478445,-0.13044935472796482,-1.315673664486667,-0.7607076685184921,2.1120714667883504,12.615153585198014,0.36499786376952414,1.5466706345717043,1.0039997100830078,-1.3219156408906656,3.3299150610566812,-0.1589579654038289,2.1669573855698445,-0.9500007629394531,61.09328466222151,-11.1730729780611,1.162957675486837,9,-0.1725006103515625,-1.5750007629394531,-1.2162504196166992,1.0874996185302734,-6.385002136230476,0,-0.12214233318367185,-1.265472983465327,38.9900016784668,1.0664493594845461,39.38000106811523,-1.5282969979199614,38.52000045776367,-0.12214233318367185
3785,2014-09-09,38.46500015258789,39.04999923706055,38.45000076293945,38.81999969482422,1100929.0,-0.011944519623496297,-2.116888778796136,4.176510187595368,60.50894636209564,69.20848898284014,0.2599927525192314,-0.6787306802412729,-0.3931988411278411,2.5079905148791397,11.51960159020337,0.5999984741210938,1.5655150901019113,0.40774955749511577,-1.709424923609916,2.5249240386001475,-0.6508376830574036,1.4663367980476352,-0.454800567626954,31.189743740708575,-38.20390857057566,1.058587240552516,9,0.2924995422363281,-1.1100006103515625,-0.7512502670288086,1.552499771118164,-7.319999694824219,1,-0.13648771556411354,-1.8627591778117905,38.93000030517578,-1.265472983465327,38.9900016784668,1.0664493594845461,39.38000106811523,-0.13648771556411354
3786,2014-09-10,38.29999923706055,38.5099983215332,38.13000106811523,38.39500045776367,1121019.0,-0.004289637719298023,1.33846659467585,0.26760941747885797,51.502135734130995,67.11526073053291,0.3601882445667286,-0.3833489510028656,-0.3370313428806,2.609594402412135,10.278338756050271,0.37999725341797586,1.438530695509968,0.1474987030029311,-1.8209862788534537,2.115983684859316,-0.8367437879252648,1.131741193931127,-0.260203610229496,20.578754470922444,-43.388128833406526,0.9842424909281929,9,0.4575004577636719,-0.9449996948242188,-0.5937490463256836,1.7175006866455078,-6.904998779296875,2,-0.15026112748708575,-2.116888778796136,38.46500015258789,-1.8627591778117905,38.93000030517578,-1.265472983465327,38.9900016784668,-0.15026112748708575
3787,2014-09-11,37.52000045776367,38.5,37.2599983215332,38.435001373291016,2037460.0,-0.020365503781580196,1.3732131123603708,9.631464824927722,47.5718685327016,65.09174588308483,1.0902307669993263,0.5318156923942325,0.29526304808884163,3.3208572350281855,9.590488158331562,1.2400016784667969,1.2425031274967822,-0.7010000228881808,-2.460314575602233,1.0583145298258714,-1.5806572992452033,0.17865725346884176,1.970001220703125,11.659271068900514,-49.33868812547619,0.8796572763570258,9,0.8774986267089844,-0.16500091552734375,0.1862497329711914,2.497499465942383,-4.654998779296868,3,-0.1364605242382222,1.33846659467585,38.29999923706055,-2.116888778796136,38.46500015258789,-1.8627591778117905,38.93000030517578,-0.1364605242382222
3788,2014-09-12,37.3650016784668,37.71500015258789,37.125,37.709999084472656,1251750.0,-0.00413109747883289,2.323948807771247,0.3770459680983232,32.28539245198412,60.79049016278955,1.1699517876684382,0.8484532279030006,0.30883299433521927,3.4130255157882914,8.72652473590585,0.5900001525878906,1.0289695167181208,-0.9309988021850586,-2.3652890280132297,0.5032914236431125,-1.6481439150991477,-0.21385368927096948,2.080399932861326,11.5108769233584,-42.713123716673195,0.7171451129140857,9,0.9649982452392578,-0.01000213623046875,0.3412485122680664,2.652498245239258,-5.030002593994141,4,-0.15295067049950228,1.3732131123603708,37.52000045776367,1.33846659467585,38.29999923706055,-2.116888778796136,38.46500015258789,-0.15295067049950228
3789,2014-09-15,36.92499923706055,37.33000183105469,36.875,37.33000183105469,1551924.0,-0.011775790757151738,1.2469082312162685,1.1739293888698459,24.475546861105997,55.8619646776068,1.538996434318321,1.377593982339448,0.6401587302285776,3.7826898608313257,7.912279093689312,0.4900016784667969,0.8312034132588195,-1.3827512741088839,-2.7645339775126274,-0.0009685707051403369,-2.0736426258107556,-0.6918599224070121,2.4275863098144512,2.298816303407973,-44.640121691480566,0.6908913517018702,9,1.2800006866455078,0.6800003051757812,0.7425003051757812,3.092500686645508,-3.674999237060547,0,-0.13513879144809415,2.323948807771247,37.3650016784668,1.3732131123603708,37.52000045776367,1.33846659467585,38.29999923706055,-0.13513879144809415
3790,2014-09-16,36.75,36.98500061035156,36.599998474121094,36.98500061035156,1224464.0,-0.004739315928946719,2.276605415232777,0.5802447041980239,24.390269837275156,50.6093769014581,1.6018315500288907,1.5796319206248128,0.7468566666972833,3.879711414373446,8.187149566135943,0.38500213623046875,0.6756464561044737,-1.5235004425048828,-3.0251290734872,-0.021871811522565565,-2.274314757996045,-0.7726861270137206,2.453930414062498,7.853483657715775,-32.613972126148745,0.7508143154911596,9,1.3174991607666016,0.9050006866455078,0.7875003814697266,3.2674999237060547,-3.354999542236328,1,-0.11442181853210054,1.2469082312162685,36.92499923706055,2.323948807771247,37.3650016784668,1.3732131123603708,37.52000045776367,-0.11442181853210054
3791,2014-09-17,37.2400016784668,37.52000045776367,37.060001373291016,37.060001373291016,1957660.0,0.013333379005899149,-4.111092273131861,-0.7659567560548016,34.92068297670433,45.703503351299,1.0182473556346636,1.1393838341781617,0.18494106885886197,3.315865489788692,8.443996460058836,0.7700004577636719,0.5076187228314524,-1.027998924255371,-2.544600348874141,0.4886025003633989,-1.786299636564756,-0.2696982119459861,1.7556141804003857,33.684352124383125,-4.001528453748321,0.758300712309385,9,0.8049983978271484,0.42999839782714844,0.06624794006347656,2.777498245239258,-3.6500015258789062,2,-0.16366812422104227,2.276605415232777,36.75,1.2469082312162685,36.92499923706055,2.323948807771247,37.3650016784668,-0.16366812422104227
3792,2014-09-18,37.6349983215332,37.790000915527344,37.125,37.224998474121094,1622456.0,0.010606783707391765,-1.1803423239758108,2.2777730682829653,39.515256368410334,42.260856509184535,0.3907865146872993,0.7410318161619927,-0.23598593619546193,2.848571805442866,9.069124395365643,0.6650009155273438,0.35597544694056893,-0.6067522048950167,-2.1491785798485523,0.9356741700585189,-1.3779653923717845,0.16446098258175113,1.1689681465542918,86.97459865620351,48.04636640730783,0.7712131874767693,9,0.2700004577636719,0.03500175476074219,-0.962498664855957,2.3825016021728516,-4.234996795654297,3,-0.16580305944106444,-4.111092273131861,37.2400016784668,2.276605415232777,36.75,1.2469082312162685,36.92499923706055,-0.16580305944106444
3793,2014-09-19,37.54499816894531,38.3650016784668,37.459999084472656,38.09500122070313,3383091.0,-0.0023913951534945133,-1.5138918323231467,-1.3414713571953765,40.62837092234632,39.53316333852828,0.2841372674481448,0.8576785751573652,-0.1470614976608431,2.8631814084188676,9.354798175402598,0.9050025939941406,0.17955902094290366,-0.6857522964477525,-2.24553487269997,0.8740302798044652,-1.4656435845738613,0.09413899167835638,1.08265085962487,53.54096199358095,11.950313008019869,0.7798912881261102,9,0.2800006866455078,0.1250019073486328,-0.8412485122680664,2.472501754760742,-4.864997863769531,4,-0.12465033210068144,-1.1803423239758108,37.6349983215332,-4.111092273131861,37.2400016784668,2.276605415232777,36.75,-0.12465033210068144
3794,2014-09-22,37.0099983215332,37.5,36.93999862670898,37.3849983215332,1301434.0,-0.014249563816855493,-1.1747651921424227,0.6818143986683225,34.76093172832363,36.67227282366471,0.5790350869223033,1.3168529659186703,0.3662778467842571,3.3188344756577166,9.307225189845813,0.6049995422363352,-0.16319964938837472,-1.1297519683837862,-2.753386031599433,0.49388209483186074,-1.9415689999916097,-0.31793493677596274,1.455438662681054,23.229410938327373,-18.446351220102674,0.8118170316078228,9,0.5450000762939453,0.9125022888183594,-0.48749828338623047,3.0075016021728516,-3.4699974060058594,0,-0.1263171966787292,-1.5138918323231467,37.54499816894531,-1.1803423239758108,37.6349983215332,-4.111092273131861,37.2400016784668,-0.1263171966787292
3795,2014-09-23,35.8650016784668,37.04999923706055,35.81999969482422,37.0,2601423.0,-0.03093749513628652,-1.0081587658465343,3.0266621907552085,28.397068920350023,34.105043177689055,1.4711430957682765,2.3250923820101406,1.4777967527431528,4.384605066024491,9.288809108691806,1.2299995422363281,-0.45413317349132853,-2.112248611450198,-3.959985887021112,-0.2645113358792841,-3.0361172492356587,-1.1883799736647376,2.5,1.768249452527666,-37.89628841277742,0.9238686377854587,9,1.2949981689453125,1.8124980926513672,0.6574983596801758,4.152498245239258,-2.4050025939941406,1,-0.07291235343889124,-1.1747651921424227,37.0099983215332,-1.5138918323231467,37.54499816894531,-1.1803423239758108,37.6349983215332,-0.07291235343889124
3796,2014-09-24,36.5,36.59000015258789,35.68000030517578,35.81999969482422,1787801.0,0.017705236074600617,1.116277212966413,-0.5991200976026189,25.67564345691808,31.672129280379774,0.6190648212219259,1.5776269505063425,0.7945709446150175,3.6963413825499316,9.28746118682687,0.9099998474121094,-0.6986481968377234,-1.3545001983642564,-3.2541982675113417,0.5451978707828289,-2.3043492329378026,-0.4046511637907102,1.610501480102542,30.540010257765427,-2.6396145289413973,0.9498490345735442,9,0.5225009918212891,1.1075000762939453,0.1700000762939453,3.5174999237060547,-3.2350006103515554,2,-0.08506848060921446,-1.0081587658465343,35.8650016784668,-1.1747651921424227,37.0099983215332,-1.5138918323231467,37.54499816894531,-0.08506848060921446
3797,2014-09-25,35.584999084472656,36.4900016784668,35.459999084472656,36.41999816894531,2324849.0,-0.02506851823362588,1.112812607593352,-1.2279392790225403,23.58413676808223,30.705323093279567,1.3753537029181757,2.379532849588749,1.6643858268178917,4.544551265897411,10.135235191559154,1.0400009155273438,-0.9284135004264868,-2.120251083374022,-4.2395973045844855,-0.0009048621635585619,-3.1799241939792537,-1.0605779727687903,2.233842254638674,4.302922147416579,-23.830877423654734,1.0596731106052324,9,1.3275012969970703,1.9125003814697266,1.1375007629394531,4.432500839233398,-1.3400001525878835,3,-0.05606291929779128,1.116277212966413,36.5,-1.0081587658465343,35.8650016784668,-1.1747651921424227,37.0099983215332,-0.05606291929779128
3798,2014-09-26,36.0,36.20500183105469,35.38999938964844,35.599998474121094,1643957.0,0.011662243254304983,1.0123388182991269,-0.47904426881081824,28.455865605880916,31.14758073158789,0.8340771184889846,1.8523682321102655,1.2072837125000433,4.064733950003429,11.050952394115512,0.81500244140625,-1.0949747279477293,-1.5737501144409194,-3.7762416964516774,0.6287414675698386,-2.674995905446295,-0.47250432343554394,1.4886034234619174,28.90997317057296,4.741040449003073,1.1012457910053786,9,0.8775005340576172,1.4624996185302734,0.9800004959106445,3.717500686645508,-1.9350013732910156,4,-0.0722221798366971,1.112812607593352,35.584999084472656,1.116277212966413,36.5,-1.0081587658465343,35.8650016784668,-0.0722221798366971
3799,2014-09-29,35.834999084472656,36.22999954223633,35.654998779296875,35.959999084472656,1269884.0,-0.0045833587646484375,-1.3711341827906245,-0.31249880791165197,29.76921067998485,31.7452408252223,0.9255309965295737,1.912626682817546,1.356573347907677,4.16050672514713,11.888818137024371,0.5750007629394531,-1.1975174477557857,-1.6100009918212876,-3.9057413784732304,0.6857393948306552,-2.757871185147259,-0.46213079849531624,1.3178276935791047,26.807212995709612,3.3806951228060136,1.1478701933259725,9,1.042501449584961,1.6275005340576172,1.0525007247924805,3.8825016021728516,-2.1699981689453125,0,-0.08804238481657833,1.0123388182991269,36.0,1.112812607593352,35.584999084472656,1.116277212966413,36.5,-0.08804238481657833
3800,2014-09-30,36.23500061035156,36.44499969482422,35.75,35.959999084472656,2292663.0,0.011162314388120764,1.0,-2.20001220703125,34.669639130033374,31.717347064481082,0.4970661634739173,1.4030197784433867,0.9210062212020915,3.692261529922405,12.653057456426279,0.6949996948242188,-1.2117220078215496,-1.0947494506835938,-3.390463268494301,1.2009643671271135,-2.2426063595889474,0.053107458221759885,0.6357737855556636,70.41672362217992,44.70374634033996,1.147856908905353,9,0.6424999237060547,1.227499008178711,0.8900003433227539,3.4825000762939453,-1.8600006103515625,1,-0.0743755940231533,-1.3711341827906245,35.834999084472656,1.0123388182991269,36.0,1.112812607593352,35.584999084472656,-0.0743755940231533
3801,2014-10-01,36.209999084472656,36.70500183105469,35.900001525878906,36.185001373291016,2395961.0,-0.0006899827641168033,-1.7058951755088956,0.09090026355943959,39.04681042165166,31.665297514841228,0.40297384739874786,1.313428665004949,0.9168330477903339,3.648979586756397,13.580635610310798,0.8050003051757812,-1.1517871314696038,-1.0042509078979478,-3.280178716783702,1.2716769009878064,-2.142214812340825,0.1337129965449293,-0.8199996948242188,62.35727546994663,33.42629563533263,1.1379639044428769,10,0.6675014495849609,1.2525005340576172,1.0925016403198242,3.5075016021728516,-1.3549995422363281,2,-0.07594587322647128,1.0,36.23500061035156,-1.3711341827906245,35.834999084472656,1.0123388182991269,36.0,-0.07594587322647128
3802,2014-10-02,34.53499984741211,36.07500076293945,34.53499984741211,36.07500076293945,4089638.0,-0.04625791989535866,1.0,-61.605676789256826,31.13332112630208,30.610291981947423,1.7790840191959205,2.7477186485491742,2.5464610680591946,5.25532134849778,14.231019688657442,1.6749992370605469,-1.1205482809853322,-2.437000083923337,-4.77291991330744,-0.10108025453923375,-3.604959998615385,-1.269040169231289,2.170001983642578,0.0,-29.84837138134622,1.1679599146920503,10,1.4825000762939453,2.5,2.7799997329711914,5.182500839233398,-0.06999969482421875,3,-0.0367743003728096,-1.7058951755088956,36.209999084472656,1.0,36.23500061035156,-1.3711341827906245,35.834999084472656,-0.0367743003728096
3803,2014-10-03,33.80500030517578,34.845001220703125,33.514999389648445,34.799999237060554,3907652.0,-0.021137962804740895,1.4516097276278142,0.6461028184155686,29.974325461865007,30.0784468412298,2.1487363344311916,3.2352256914134614,3.236823018131261,5.92409604406329,15.167661973592683,1.3300018310546804,-1.207563300682878,-2.9077495574951158,-5.443050660876779,-0.37244845411345295,-4.175400109185944,-1.640099005804288,2.9000015258789062,9.09093083325341,-23.24085065183276,1.2676505516908296,10,1.477499008178711,2.719999313354492,3.636249542236328,5.912500381469727,1.2099990844726634,4,0.013015785319831163,1.0,34.53499984741211,-1.7058951755088956,36.209999084472656,1.0,36.23500061035156,0.013015785319831163
3804,2014-10-06,34.174999237060554,34.584999084472656,33.889999389648445,34.200000762939446,3665598.0,0.010945094765407282,-1.3361286351746742,0.025127188660929514,33.876006285056704,30.687217659530543,1.4911078350695348,2.62533092277193,2.836955057488616,5.491927335949988,16.162831213212907,0.779998779296875,-1.3538556846405854,-2.3000005722045813,-4.8515861456304705,0.2515850012213079,-3.5757933589175224,-1.0242077854916403,2.402402496337885,20.689634554673344,-14.129655285183237,1.275792786712943,10,0.9350013732910085,2.3500003814697195,3.4000005722045827,5.542501449584954,0.7449989318847514,0,-0.0032187450711712584,1.4516097276278142,33.80500030517578,1.0,34.53499984741211,-1.7058951755088956,36.209999084472656,-0.0032187450711712584
3805,2014-10-07,33.21500015258789,34.009998321533196,33.169998168945305,34.0,3529921.0,-0.028090683420750606,1.0869659992892207,31.398077509935455,26.19749091555508,30.745200710490206,2.2749034209232306,3.343257125376894,3.7437084570047148,6.383223786219801,17.98223572338426,1.0050010681152486,-1.547661267754279,-2.997499656677249,-5.758684331987794,-0.2363149813667036,-4.378091994332522,-1.6169073190219763,3.239905487060547,1.2730392368457113,-32.29812118473276,1.3805923376552711,10,1.7224998474121094,3.1374988555908203,4.428749084472656,6.502500534057617,0.9150009155273438,1,0.013548118647363383,-1.3361286351746742,34.174999237060554,1.4516097276278142,33.80500030517578,1.0,34.53499984741211,0.013548118647363383
3806,2014-10-08,32.544998168945305,33.275001525878906,32.380001068115234,33.095001220703125,3449744.0,-0.020171668841325707,-1.0340982981195217,0.700640966454964,20.847649372934555,30.441146555473797,2.5981088852300758,3.752389401143681,4.361091591118857,6.975458781037524,20.29700363476785,0.8950004577636719,-1.700874976559227,-3.379751586914068,-6.411220968655051,-0.34828220517308495,-4.895486277784563,-1.864016896043573,3.712813022460942,4.46541581752202,-21.42728988371438,1.5157346908704918,10,1.9975032806396555,3.4125022888183665,5.13125133514405,6.702501296997077,1.4150009155273509,2,0.05622989503809217,1.0869659992892207,33.21500015258789,-1.3361286351746742,34.174999237060554,1.4516097276278142,33.80500030517578,0.05622989503809217
3807,2014-10-09,32.400001525878906,33.299999237060554,32.36999893188477,33.154998779296875,3031292.0,-0.004455266591618878,-1.2822025013106066,1.372714662227753,20.7171373560858,29.58128786105212,2.507491169614994,3.682969092564562,4.46923645353305,7.044568573253201,21.63609845811201,0.9300003051757812,-1.719731335662651,-3.2687482833862305,-6.584417216092994,0.046920649320533414,-4.926582749739616,-1.610913817032845,3.547584855664063,1.2122248989295985,-20.30810774207002,1.6578344663533833,10,2.1374988555908203,3.5524978637695312,5.354997634887695,6.499998092651367,1.4949989318847656,3,0.07577154014627241,-1.0340982981195217,32.544998168945305,1.0869659992892207,33.21500015258789,-1.3361286351746742,34.174999237060554,0.07577154014627241
3808,2014-10-10,31.649999618530273,32.275001525878906,31.61000061035156,32.205001831054695,3186267.0,-0.023148205926767695,-1.0944903175809064,0.7351049424509234,20.222223117027994,28.520511465168028,2.878231545108335,4.198103560448672,5.198379675835874,7.707404661492298,23.02874907036585,0.7900009155273473,-1.8071321641012332,-3.7330000877380343,-7.399632200906481,-0.06636797456958732,-5.566316144322258,-1.8996840311538108,3.9398280180468745,1.3445051661927787,-19.135128401510283,1.8333160565842226,10,2.5075016021728516,3.9000015258789062,6.371250152587891,7.155000686645508,2.460000991821282,4,0.08894156612910376,-1.2822025013106066,32.400001525878906,-1.0340982981195217,32.544998168945305,1.0869659992892207,33.21500015258789,0.08894156612910376
3809,2014-10-13,31.934999465942386,32.400001525878906,31.28000068664551,31.399999618530273,2179339.0,0.009004734623922372,-1.8903332824705703,-0.9639598461755176,25.859941115892582,27.541656130263494,2.2147426812766646,3.710328039632895,4.883635910293531,7.333616233896155,24.27312002735203,1.1200008392333949,-1.8039379342049955,-3.1985002517700174,-7.0952153520833114,0.6982148485432766,-5.146857801926668,-1.2501427016133668,3.1772489274876925,23.992650064102435,1.0988058803146075,1.9483575501566477,10,2.0575017929077113,3.3100004196166957,6.086250305175778,6.870000839233395,2.945001602172848,0,0.09644590496989913,-1.0944903175809064,31.649999618530273,-1.2822025013106066,32.400001525878906,-1.0340982981195217,32.544998168945305,0.09644590496989913
3810,2014-10-14,32.544998168945305,32.764999389648445,31.665000915527344,31.7450008392334,2936277.0,0.019101259220419387,-1.2916702263989897,1.4953225380934831,25.63154027713074,26.05107055865006,1.1468783326156355,2.9187969031425283,4.248433952687876,6.636835963639307,25.091656290409393,1.0999984741211009,-1.8618295887784768,-2.378251457214361,-6.360554699974621,1.6040517855459022,-4.369403078594495,-0.3870998358342277,2.030735545534931,62.62368267738999,39.015874869679806,1.9911516213801315,10,1.132502555847175,2.620001792907722,5.511251449584968,6.260002136230476,2.480003356933601,1,0.07297588365717722,-1.8903332824705703,31.934999465942386,-1.0944903175809064,31.649999618530273,-1.2822025013106066,32.400001525878906,0.07297588365717722
3811,2014-10-15,31.145000457763672,32.75,30.915000915527344,32.47999954223633,3849123.0,-0.043017292670107565,-1.0445693106760627,-1.6687544256596616,24.186049915766148,25.279151535257178,1.9588425035340435,4.046211323764673,5.607085450212708,7.945820297998225,26.92676041653943,1.8349990844726562,-1.9806014059362127,-3.473499107360837,-7.6379952990359925,0.690997084314322,-5.555747203198415,-1.3912510115232593,2.9693306328197053,9.643593463347662,-15.728431308879406,2.082248095837579,10,1.7350006103515625,3.5674991607666016,6.911249160766602,7.659999847412109,3.2649993896484375,2,0.09584204740659996,-1.2916702263989897,32.544998168945305,-1.8903332824705703,31.934999465942386,-1.0944903175809064,31.649999618530273,0.09584204740659996
3812,2014-10-16,31.395000457763672,31.614999771118164,29.51000022888184,31.30500030517578,4917271.0,0.008026970503308473,6.943412794380133,-0.0674158908681514,22.70301793066521,24.47122847623498,1.3595657726116528,3.483350091457311,5.329236236272479,7.60381983549231,29.45245527662166,2.1049995422363246,-2.1861174022669303,-2.911499214172366,-7.0594013751387905,1.2364029467940547,-4.985450294655578,-0.8375481336891539,2.2074378048107377,57.910928260819716,31.623794762881225,2.073951080483211,10,0.6524991989135742,2.609999656677246,6.661249160766602,7.409999847412109,4.82500076293946,3,0.08170086285425371,-1.0445693106760627,31.145000457763672,-1.2916702263989897,32.544998168945305,-1.8903332824705703,31.934999465942386,0.08170086285425371
3813,2014-10-17,32.865001678466804,32.94499969482422,31.2549991607666,31.395000457763672,4295602.0,0.04682278067429091,1.0736237812840808,16.333319204848976,34.75360340142613,24.568739266942696,-0.2880926226096179,1.733642996800505,3.854824311739314,6.053503770781816,32.10451072925088,1.6900005340576172,-2.4327439310773613,-1.2074981689453068,-5.106731945039506,2.6917356071488925,-3.15711505699241,0.7421187191017964,-3.3550014495849645,97.67109086477055,68.49822870593397,1.9496168880471005,10,-1.1050024032592844,1.0724992752075124,5.011247634887688,5.939998626708977,3.5249977111816335,4,0.031340292916270496,6.943412794380133,31.395000457763672,-1.0445693106760627,31.145000457763672,-1.2916702263989897,32.544998168945305,0.031340292916270496
3814,2014-10-20,32.334999084472656,32.89500045776367,32.185001373291016,32.825000762939446,2557622.0,-0.016126656532058137,1.2539615261185217,-0.3333341983433264,30.243151226288134,25.018257079246368,-0.05201168581814386,1.9978809094303145,4.339510919497997,6.497058757395777,34.45476651767908,0.7099990844726562,-2.4962479149966796,-1.5037508010864258,-5.217632156089429,2.210130553916578,-3.360691478587931,0.35318987641507604,-2.8249988555908168,82.24160974696946,55.87809163510484,1.856940677501502,10,-0.9299993515014577,1.6025018692016602,5.507500648498535,6.470001220703125,4.6599998474121165,0,0.0548941263688254,1.0736237812840808,32.865001678466804,6.943412794380133,31.395000457763672,-1.0445693106760627,31.145000457763672,0.0548941263688254
3815,2014-10-21,33.25,33.40999984741211,32.075000762939446,32.15999984741211,2398670.0,0.02829753955263703,-1.1190489886497341,-2.2244824874855325,36.24535526855511,26.72911328987087,-1.0745233781905554,0.9243158993912033,3.4116197612732577,5.499414647332991,35.584222892430404,1.3349990844726634,-2.4758137662349355,-0.4579998016357436,-4.053768172081007,3.1377685688095163,-2.2558839868583718,1.339884383586888,-3.6712997817993127,95.89743940866317,71.02643654590088,1.7978841852226302,10,-1.7899999618530273,0.6875009536743164,4.654999732971191,5.477499008178711,3.2150001525878906,1,0.04902258851474395,1.2539615261185217,32.334999084472656,1.0736237812840808,32.865001678466804,6.943412794380133,31.395000457763672,0.04902258851474395
3816,2014-10-22,33.39500045776367,33.65999984741211,33.10499954223633,33.25,2426025.0,0.00436091602296762,-1.551717485289346,0.13302792428001975,43.824488373851935,29.296596736289327,-1.2139287484883923,0.5636691855907259,3.2372561538711153,5.270417901655691,36.550174492931156,0.5550003051757812,-2.5220612578960058,-0.15774936676025675,-3.5055220968862457,3.1900233633657287,-1.8316357318232477,1.5161369983027377,-3.6630482543945284,93.61447195163146,62.88769131419827,1.673886365062993,10,-1.8100004196166992,0.5425004959106445,4.466249465942383,5.072500228881836,3.2949981689453054,2,0.048809733366429464,-1.1190489886497341,33.25,1.2539615261185217,32.334999084472656,1.0736237812840808,32.865001678466804,0.048809733366429464
3817,2014-10-23,33.59000015258789,33.709999084472656,32.68000030517578,33.09999847412109,2096632.0,0.005839188266244966,1.8219162333760093,3.379311252006047,48.76365635345639,32.46786709589248,-1.3660278536875126,0.22297808000963926,3.022452074597645,4.973580398726028,37.461680308252575,1.029998779296875,-2.4070321141193816,0.13700027465820597,-3.071815384713865,3.345815934030277,-1.4674075550278332,1.7414081043442415,-3.622365090576171,95.11205964912554,59.10185401082489,1.6044078296860362,10,-1.9800004959106445,0.3475008010864258,4.267499923706055,4.414999008178711,3.3499984741210866,3,0.02441201819289196,-1.551717485289346,33.39500045776367,-1.1190489886497341,33.25,1.2539615261185217,32.334999084472656,0.02441201819289196
3818,2014-10-24,33.400001525878906,33.700000762939446,33.064998626708984,33.5,2302270.0,-0.005656404461026665,1.5400085449219187,-0.20407781955764936,45.44922039499028,34.64445368245889,-1.0076512394632715,0.21945569664703157,3.199217995303414,5.036130778929589,38.359043049264564,0.6350021362304616,-2.174643129115651,0.07700157165527344,-2.8996077602567,3.0536109035672467,-1.4113030943007132,1.56530623761126,-3.132977342070312,81.03988520899205,41.311655434222494,1.488304665955987,10,-1.7900018692016602,0.5374994277954102,4.387497901916504,3.9824981689453125,3.414997100830071,4,0.084431124730316,1.8219162333760093,33.59000015258789,-1.551717485289346,33.39500045776367,-1.1190489886497341,33.25,0.084431124730316
3819,2014-10-27,32.68000030517578,33.955001831054695,32.11999893188477,33.950000762939446,2579522.0,-0.021556921790714778,1.8671862194340232,12.700198367284585,46.76737311927392,36.99287955380813,-0.19093725284238872,0.7283142206962339,3.870751016656314,5.6238418019504195,39.53631055430426,1.8350028991699219,-1.9352442468724504,-0.48524971008301065,-3.2264201419608227,2.255920721794798,-1.8558349260219131,0.8853355058558954,-2.1375381293140627,32.180808431287936,-11.899027965110712,1.370585215938905,10,-0.9474992752075124,0.8249998092651367,5.067499160766602,4.694999694824219,4.005001068115234,0,0.11352506272422147,1.5400085449219187,33.400001525878906,1.8219162333760093,33.59000015258789,-1.551717485289346,33.39500045776367,0.11352506272422147
3820,2014-10-28,33.540000915527344,33.720001220703125,33.174999237060554,33.25,2345857.0,0.026315807904547572,-1.4772679983354617,-0.22834709527428393,55.87715728674766,40.51411370613941,-1.0001279950817334,-0.3625281933384983,2.9472588401460484,4.631536382399332,41.11788551335781,1.0400009155273438,-1.5897844120506193,0.5095008850097642,-1.8321355739101577,2.851137343929686,-0.6613173444501967,1.6803191144697252,-2.6562847741463287,77.38418202417665,27.124617180636022,1.1708182294599612,10,-1.807499885559075,-0.26000118255615234,4.198748588562012,3.7449989318847656,3.009998321533203,1,0.10301126780106729,1.8671862194340232,32.68000030517578,1.5400085449219187,33.400001525878906,1.8219162333760093,33.59000015258789,0.10301126780106729
3821,2014-10-29,33.459999084472656,34.06999969482422,33.325000762939446,33.810001373291016,1823339.0,-0.0023852662155906534,-1.4032265011166916,-1.206900634026992,56.30950526586834,44.248167854495314,-0.6226925845698901,-0.526085593974642,2.9642707349778092,4.610716503423532,43.0315315665052,0.7449989318847727,-1.3369140549060319,0.5669990539550795,-1.2535052952223253,2.387503403132481,-0.34325312063361935,1.477251228543782,-2.2691543741242732,68.71792965700982,11.747997556908103,0.9102521745887013,10,-0.7974996566772461,-0.35249805450439453,3.9587507247924805,3.825000762939453,2.4099998474121165,2,0.08980876121750181,-1.4772679983354617,33.540000915527344,1.8671862194340232,32.68000030517578,1.5400085449219187,33.400001525878906,0.08980876121750181
3822,2014-10-30,33.264999389648445,33.950000762939446,32.46500015258789,33.939998626708984,2639031.0,-0.005827845193059233,3.2733614723011137,1.9285566369848628,60.29317480666987,47.08589801063351,-0.15034876458806679,-0.4544072371392005,3.0666031036943053,4.703136215673553,43.94500892202829,1.4850006103515554,-1.119222523147613,0.4354993820190529,-1.22545763265979,2.096456396697892,-0.3949791253203685,1.2659778893584743,-1.7286560811629599,58.71794921955258,-5.069774152858017,0.8304785073394196,10,-0.19249916076660867,-0.1574983596801829,4.050001144409173,4.020000457763665,3.970001220703118,3,0.1029610491478421,-1.4032265011166916,33.459999084472656,-1.4772679983354617,33.540000915527344,1.8671862194340232,32.68000030517578,0.1029610491478421
3823,2014-10-31,34.24499893188477,34.435001373291016,33.60499954223633,33.84999847412109,2852041.0,0.029460380586728396,1.1419254490236903,-0.5851865247786332,63.524582566615955,50.78383482622549,-1.021423269601236,-1.4753974331575037,2.0161473097223492,3.6312016089202928,43.98099438115399,1.170001983642571,-0.7221941351977179,1.3934989929199304,-0.3322534993284023,3.1192514851682667,0.530622746795764,2.2563752390440968,-2.40461685703864,91.79255978275226,22.02211783301975,0.8628762461241677,10,-0.9899978637695384,-1.137497901916511,2.960000991821282,3.0400009155273366,0.6650009155273366,4,0.07869761363359107,3.2733614723011137,33.264999389648445,-1.4032265011166916,33.459999084472656,-1.4772679983354617,33.540000915527344,0.07869761363359107
3824,2014-11-03,34.064998626708984,34.544998168945305,33.97999954223633,34.259998321533196,1465035.0,-0.005256250862609724,-2.0959010054137277,-0.49366954136765234,59.37114444148115,53.35336695655061,-0.6372265864615372,-1.374533695336332,2.087813623930032,3.725909027671591,43.97252134195805,0.5649986267089773,-0.3072916028481174,1.218998718261716,-0.4896096149649054,2.9276070514883337,0.36469455164840525,2.0733028848750266,-1.861369850080571,76.92307692307719,5.990494026616176,0.8543041666133097,11,-0.7325000762939453,-0.9574975967407227,3.105001449584961,3.220001220703125,-0.404998779296875,0,0.08072802321629413,1.1419254490236903,34.24499893188477,3.2733614723011137,33.264999389648445,-1.4032265011166916,33.459999084472656,0.08072802321629413
3825,2014-11-04,33.665000915527344,34.43000030517578,33.455001831054695,34.02000045776367,1864436.0,-0.011742190732631275,-1.5161325254355198,1.82051332211752,67.72151117716331,56.00859171247409,-0.19240354117976466,-0.9898443217339405,2.3634079209850043,4.031115004878174,43.629979720817985,0.9749984741210866,-0.09181473767795012,0.7965009689331026,-0.9441191872093526,2.5371211250755543,-0.073809109138125,1.6668110470043302,-1.0867530361282292,57.69239939184884,-20.12563638518249,0.8703100780712261,11,-0.3325023651123047,-0.557499885559082,3.5049991607666016,3.6199989318847656,-0.13500213623046875,1,0.08970742241598328,-2.0959010054137277,34.064998626708984,1.1419254490236903,34.24499893188477,3.2733614723011137,33.264999389648445,0.08970742241598328
3826,2014-11-05,34.375,34.46500015258789,33.85499954223633,34.0,1603216.0,0.021090125209091592,1.198199188947694,-1.0563393902923888,69.68294690014413,58.332957328772736,-0.836765454802439,-1.6397875166318983,1.5398488073280845,3.2248599643168347,42.82584812930191,0.7999992370605469,0.2559821865145082,1.4149999618530273,-0.4424910841573464,3.272491007863401,0.4862544388478369,2.3437454848582178,-1.4820720742734963,91.82700331402172,11.016177063194903,0.9287455230051875,11,-1.042501449584961,-1.2674989700317383,2.7950000762939453,2.9099998474121094,-1.4150009155273438,2,0.06327270507812499,-1.5161325254355198,33.665000915527344,-2.0959010054137277,34.064998626708984,1.1419254490236903,34.24499893188477,0.06327270507812499
3827,2014-11-06,34.85499954223633,35.314998626708984,34.165000915527344,34.299999237060554,2428647.0,0.013963623046874929,-1.7878835518893226,1.4800008138020644,65.12156010639401,60.51877285226204,-1.2498940179642943,-2.0305414091406533,0.9619371792161076,2.624312108165533,41.65578005783285,1.1499977111816406,0.5080170550329512,1.772249603271483,-0.24686279720148718,3.7913620037444495,0.7626934030350014,2.7818058035079645,-1.697740377594819,75.26882382015918,-3.2684579988476514,1.0095562002364837,11,-1.1375007629394531,-2.0624990463256836,2.315000534057617,2.4300003051757812,-2.3699989318847727,3,0.029120625533748612,1.198199188947694,34.375,-1.5161325254355198,33.665000915527344,-2.0959010054137277,34.064998626708984,0.029120625533748612
3828,2014-11-07,34.46500015258789,35.03499984741211,34.169998168945305,34.96500015258789,1742254.0,-0.011189195087374704,1.7031328231171097,-0.9009004055261646,66.53727890004009,62.715429050124946,-0.7743709183969401,-1.4955117756284153,1.2455396013625517,2.9027259436041817,40.04442277419415,0.865001678466804,0.6392219124803304,1.2415001869201632,-0.7493473701877349,3.2323477440280612,0.24607640836621414,2.236923965474112,-0.9193478847742327,54.30107857674613,-22.785814366201386,0.9954237785539483,11,-0.5750007629394531,-2.0525007247924805,2.0612497329711914,2.5699996948242188,-2.4150009155273366,4,0.08037140419265842,-1.7878835518893226,34.85499954223633,1.198199188947694,34.375,-1.5161325254355198,33.665000915527344,0.08037140419265842
3829,2014-11-10,35.014999389648445,35.064998626708984,34.22999954223633,34.404998779296875,1414134.0,0.015958196275221992,1.352113130097463,-1.2200012207031392,64.5267512451932,63.676495045507785,-1.0709390616454755,-1.9003668811543903,0.600433142996998,2.2568584373293774,38.18226934190974,0.8349990844726562,0.71979847604144,1.6374994277954187,-0.40939388704626367,3.684392742637101,0.6140527703745775,2.66094608521626,-1.150864777233629,83.8709809736522,8.784961097201531,1.0234466574208412,11,-1.125000000000007,-2.6024999618530344,0.8887500762939382,1.5100002288818288,-1.5050010681152486,0,-0.0029987018154105094,1.7031328231171097,34.46500015258789,-1.7878835518893226,34.85499954223633,1.198199188947694,34.375,-0.0029987018154105094
3830,2014-11-11,34.919998168945305,35.169998168945305,34.69499969482422,35.169998168945305,1106190.0,-0.0027131578568933,2.799987792968693,-0.4098356555019088,62.655587473099146,64.38161529075565,-0.8488666295647178,-1.705769320249452,0.593071350858331,2.2559027335721638,36.744678441485874,0.47499847412108664,0.8559132110307317,1.423748207092281,-0.6941270133671296,3.541623427551688,0.36481059686257566,2.482685817321986,-0.7947080339575407,72.9451571603998,0.19448184601854734,1.0589376102297041,11,-1.029998779296868,-2.5074987411498952,0.8975019454956126,1.605001449584968,-1.3449974060058594,1,-0.03608242805275186,1.352113130097463,35.014999389648445,1.7031328231171097,34.46500015258789,-1.7878835518893226,34.85499954223633,-0.03608242805275186
3831,2014-11-12,34.130001068115234,34.90999984741211,34.03499984741211,34.825000762939446,1416653.0,-0.022623056765582072,1.023126383658061,2.7799987792968466,54.07855977208607,63.69110250913523,0.05159021439548894,-0.7174619644435012,1.2700598731140431,2.957308293173483,35.04703653508574,0.884998321533196,1.0255082987233521,0.48450107574463175,-1.335469033138878,2.3044711846281416,-0.4254839786971232,1.3944861301863867,1.18499755859375,7.421977445580907,-59.91831710993476,0.9099850544417553,11,0.25499916076660156,-1.7175016403198242,1.514998435974121,2.2224979400634766,1.0149993896484375,2,-0.01757990829302647,2.799987792968693,34.919998168945305,1.352113130097463,35.014999389648445,1.7031328231171097,34.46500015258789,-0.01757990829302647
3832,2014-11-13,33.959999084472656,34.630001068115234,33.575000762939446,34.365001678466804,1596989.0,-0.004981013135724632,1.2566818302360365,0.5827378011965693,54.24240672774036,62.659749638149044,0.36939090560733945,-0.36411212510523683,1.2950232163746591,3.0355534432971893,32.81040211965648,1.0550003051757884,1.041929458044926,0.18624916076660014,-1.2961801266394772,1.6686784481726775,-0.5549654829364385,0.9274638044696388,1.3293995666503875,24.13786505755583,-39.756460179928936,0.7412146437030397,11,0.4250011444091797,-1.547499656677246,1.2900018692016602,1.9975013732910156,0.8950004577636719,3,-0.02944640833212575,1.023126383658061,34.130001068115234,2.799987792968693,34.919998168945305,1.352113130097463,35.014999389648445,-0.02944640833212575
3833,2014-11-14,33.89500045776367,34.11999893188477,33.59000015258789,34.10499954223633,1503642.0,-0.001913976103100179,3.416695806974398,0.5185129369213145,60.218679517082705,62.75392020210477,0.42412215035826506,-0.22977265006643677,1.2238102999608245,3.0133935671199694,32.149836528577794,0.5299987792968821,1.0632781532369364,0.0697505950927706,-1.3499912092522521,1.4894923994377933,-0.6401203070797408,0.779621497265282,1.3258222778320246,20.062709420045934,-45.86681071953561,0.709870902172513,11,0.48999977111816406,-1.4825010299682617,1.3499994277954102,2.0574989318847656,0.8849983215332031,4,-0.04159905084436,1.2566818302360365,33.959999084472656,1.023126383658061,34.130001068115234,2.799987792968693,34.919998168945305,-0.04159905084436
3834,2014-11-17,34.110000610351555,34.154998779296875,33.439998626708984,33.509998321533196,1260888.0,0.006343122870164697,1.0724683351853574,-2.85716621253406,55.37736025600232,61.38234787753133,0.24158174376413655,-0.32145718657752553,0.8742228573973421,2.71351631750084,31.493239868938396,0.7150001525878906,1.0760767958840916,0.19600067138671307,-1.0417495238690293,1.4337508666424554,-0.4228744262411581,0.8148757690145843,1.0449892463378916,38.72844860851689,-24.688339754800353,0.6188750976278712,11,0.267498016357429,-1.6975011825561452,0.743750572204597,1.4624996185302805,1.4749984741211009,0,-0.0603928858525391,3.416695806974398,33.89500045776367,1.2566818302360365,33.959999084472656,1.023126383658061,34.130001068115234,-0.0603928858525391
3835,2014-11-18,34.880001068115234,35.040000915527344,34.11999893188477,34.125,2236965.0,0.022574038228835525,-1.4052238694332093,1.258330313376185,61.85311681455264,60.512366756910055,-0.37766140917732116,-1.0151268887197489,-0.009201677885130266,1.8607377510412206,30.98859280450895,0.9300003051757884,0.993757183872269,0.8845010757446303,-0.3834469915370846,2.1524491430263453,0.2505270421037693,1.5184751093854914,0.17208931477538414,90.0000238418238,26.12796807433901,0.6339740336408587,11,-0.50250244140625,-2.467501640319824,-0.26125049591064453,0.5274991989135742,0.6499977111816406,1,-0.039277600476749885,1.0724683351853574,34.110000610351555,3.416695806974398,33.89500045776367,1.2566818302360365,33.959999084472656,-0.039277600476749885
3836,2014-11-19,35.025001525878906,35.19499969482422,34.415000915527344,34.97499847412109,1190618.0,0.004157123088399883,3.0,0.0662291139304557,64.81484573581967,60.4782873824018,-0.4702104592587517,-1.087507586894148,-0.26296056745503904,1.629289538564116,30.674120032813573,0.779998779296875,0.978086310299247,0.9480014801025405,-0.36612956948812325,2.262132529693204,0.29093595530720506,1.605067004897876,-1.5850028991699219,90.31350054231703,24.72414793865788,0.6570655247953329,11,-0.7075023651123047,-2.612502098083496,-0.6037511825561523,0.38249874114990234,0.625,2,-0.04139902069292123,-1.4052238694332093,34.880001068115234,1.0724683351853574,34.110000610351555,3.416695806974398,33.89500045776367,-0.04139902069292123
3837,2014-11-20,34.40999984741211,35.009998321533196,34.03499984741211,35.0,1994751.0,-0.017558933666637855,2.196733101115074,-11.799282880681876,51.47982964886968,58.80523746560509,0.08384719434078391,-0.42996846821156964,0.2590394818101913,2.1397377180312063,30.201969116606964,0.9900016784667969,0.9187770043255554,0.29199981689453125,-1.0092600560597944,1.593259689848857,-0.358630119582628,0.9426297533716905,-0.9349011993408212,55.270691187946,-6.714798469301698,0.6506299364771622,11,-0.09250068664550781,-1.9975004196166992,-0.6137495040893555,0.8150005340576172,0.5600013732910156,3,0.02136008757950747,3.0,35.025001525878906,-1.4052238694332093,34.880001068115234,1.0724683351853574,34.110000610351555,0.02136008757950747
3838,2014-11-21,36.22000122070313,36.3650016784668,34.560001373291016,34.580001831054695,3880126.0,0.05260102822776225,-1.1488094967779257,-2.7796592635696507,64.9549145544639,58.85281116663516,-1.62155055761405,-2.126918416824161,-1.6198518002965514,0.24015509254549272,29.174750610291312,1.9550018310546875,0.8236412526741859,1.9610012054443402,0.4017615656803599,3.5202408452083205,1.1813813855623536,2.740621025326327,-2.7105045516967863,95.04272456479916,33.50312548592353,0.779619819881989,11,-1.3175010681152415,-2.410000801086433,-3.19375133514405,-1.6975011825561594,-0.990001678466804,4,-0.03768640619720842,2.196733101115074,34.40999984741211,3.0,35.025001525878906,-1.4052238694332093,34.880001068115234,-0.03768640619720842
3839,2014-11-24,36.38999938964844,37.11000061035156,36.1349983215332,36.27999877929688,2618022.0,0.004693488769076382,-3.874992847469912,0.06707356785976362,69.5340435143569,59.61708406010825,-1.7612028186339757,-2.1130593650002893,-1.844000081178038,0.000853189287802536,27.72833240257293,0.9750022888183594,0.758585988630152,1.9454994201660156,0.29702019779023914,3.593978642541792,1.1212598089781238,2.7697390313539074,-2.7662825202636725,76.58533196541838,13.957667092818141,0.8242396111878894,11,-1.114999771118164,-1.7974987030029297,-3.5412492752075195,-1.8674993515014648,-1.2249984741210938,0,-0.044242941394759816,-1.1488094967779257,36.22000122070313,2.196733101115074,34.40999984741211,3.0,35.025001525878906,-0.044242941394759816
3840,2014-11-25,36.99499893188477,37.11000061035156,36.290000915527344,36.375,2724393.0,0.01662543425071994,-1.075956212909176,5.6363226522406835,69.06840858245937,61.28262281681639,-2.280755674065098,-2.578129645781459,-2.491594434219074,-0.648521094545842,26.20374795760203,0.8199996948242188,0.7317452705426888,2.377749061584481,0.43119347202953406,4.324304651139428,1.4044712668070076,3.3510268563619547,-3.162105038042,96.260108945246,35.78406693760435,0.9732777947774743,11,-1.7199993133544993,-2.402498245239265,-4.323748588562019,-2.4724988937378,-3.3449974060058665,1,-0.03811325552429967,-3.874992847469912,36.38999938964844,-1.1488094967779257,36.22000122070313,2.196733101115074,34.40999984741211,-0.03811325552429967
3841,2014-11-26,36.46500015258789,37.1150016784668,36.34500122070313,36.99499893188477,1769924.0,-0.014326227722636697,-1.0000099083478016,-0.8548382134880561,61.63295546505136,62.103794898739835,-1.547434373483874,-1.9093543425380162,-2.027023946023604,-0.17034140941557752,25.044993891240686,0.7700004577636648,0.6767529646560106,1.697500228881836,-0.33495091269488597,3.729951370458558,0.6812746580934714,2.7137257996702004,-2.4354798557545934,78.89606690083279,19.45300325559583,1.016225570788362,11,-1.1875,-1.8474998474121094,-3.766249656677246,-1.942500114440918,-3.3499984741210866,2,-0.025641063194254743,-1.075956212909176,36.99499893188477,-3.874992847469912,36.38999938964844,-1.1488094967779257,36.22000122070313,-0.025641063194254743
3842,2014-11-27,36.68999862670898,36.73500061035156,36.03499984741211,36.53499984741211,1145360.0,0.006170258417100838,4.714227882788902,-0.2924512005527552,66.46927741528873,62.79830577631827,-1.5024573052826469,-1.965369700398739,-2.3289190695596105,-0.425140424103553,23.20359050451807,0.7000007629394531,0.6508519896041349,1.7512487411498938,-0.32485774751284424,3.827355229812632,0.7131954968185283,2.7893019854812593,-2.4136398193450006,83.36583166362558,22.31098506813381,1.0380532443313681,11,-1.4124984741210866,-2.072498321533196,-3.9287481307983327,-2.1674985885620046,-3.664997100830071,3,-0.02834552029862958,-1.0000099083478016,36.46500015258789,-1.075956212909176,36.99499893188477,-3.874992847469912,36.38999938964844,-0.02834552029862958
3843,2014-11-28,36.93999862670898,36.93999862670898,36.45500183105469,36.790000915527344,1764129.0,0.0068138459895719095,5.466722616414139,0.9677347903130523,64.91092043856904,63.857590241047916,-1.4249494640886198,-2.1113657242547603,-2.6515947216462408,-0.6906967107605126,21.929123298241866,0.48499679565428977,0.7602212296998232,1.8664987564086815,-0.36410612703703293,4.097103639854396,0.7511963146858278,2.981801198131535,-2.436548389656778,83.79604119865996,24.568645563667893,1.115302441722856,11,-1.3649978637695241,-2.322498321533196,-4.166248321533196,-2.4174985885620046,-2.579998016357422,4,-0.0533296556373305,4.714227882788902,36.68999862670898,-1.0000099083478016,36.46500015258789,-1.075956212909176,36.99499893188477,-0.0533296556373305
3844,2014-12-01,36.81499862670898,36.94499969482422,36.334999084472656,36.56499862670898,1253063.0,-0.0033838658540074062,1.392149236315699,1.6666920983699067,64.61065068708703,64.16398289355172,-0.9788281463295476,-1.8654202402271736,-2.58497401629608,-0.5892431731227603,20.670763416465647,0.6100006103515625,0.8947656861177009,1.6039987564086857,-0.7025917716215773,3.9105892844389487,0.4507034923935578,2.7572940204238137,-2.1026242743436114,72.22198674748094,14.121323022246848,1.1532952640151304,12,-1.2399978637695241,-2.197498321533196,-4.041248321533196,-2.2924985885620046,-2.9849967956542827,0,-0.04305308009227371,5.466722616414139,36.93999862670898,4.714227882788902,36.68999862670898,-1.0000099083478016,36.46500015258789,-0.04305308009227371
3845,2014-12-02,36.685001373291016,37.34500122070313,36.540000915527344,37.0,1540585.0,-0.0035310948870618253,-1.661160047163589,-1.2599945068359375,71.9313445816208,64.95470498752964,-0.63236566073342,-1.5785021666577421,-2.4791579801229346,-0.48282930723945583,19.160414780126693,0.8050003051757884,1.008979806802941,1.3230014801025405,-0.9526479646615087,3.5986509248665897,0.18517675772051945,2.4608262024845615,-1.7804168348375384,49.61838507435713,-14.277585770779432,1.1378247223820237,12,-0.9950008392333984,-1.7800006866455078,-4.066250801086426,-2.162501335144043,-2.6949996948242116,1,-0.04143383946743773,1.392149236315699,36.81499862670898,5.466722616414139,36.93999862670898,4.714227882788902,36.68999862670898,-0.04143383946743773
3846,2014-12-03,36.54999923706055,36.79499816894531,36.474998474121094,36.56499862670898,1687644.0,-0.003680036286676014,-2.878762657788875,0.04761731759004708,72.36616104882485,67.27540847641355,-0.28864799100895056,-1.3409510784273238,-2.3908753878594524,-0.3830531811067388,17.58533626598584,0.31999969482421875,1.162977282386727,1.079249382019043,-1.2056621996510088,3.364160963689095,-0.06320640881597939,2.2217051728540653,-1.4013730303821035,39.31288929527161,-28.38896450569738,1.1424557908350244,12,-0.5974979400634766,-1.644998550415039,-4.04374885559082,-2.027499198913574,-2.040000915527351,2,-0.07934330428770942,-1.661160047163589,36.685001373291016,1.392149236315699,36.81499862670898,5.466722616414139,36.93999862670898,-0.07934330428770942
3847,2014-12-04,35.86999893188477,37.2599983215332,35.73500061035156,36.709999084472656,2699682.0,-0.01860465990068405,-1.7477515559542098,56.002288911521475,65.41763349358447,67.32682169187139,0.6931217583618405,-0.6124092346899559,-1.7369618180769706,0.26467434495360465,16.785566515713587,1.5249977111816406,1.2048473889237457,0.3484991073608441,-1.9238814962227337,2.620879710944422,-0.7876911944309413,1.4846894091526295,-0.5017352238038626,8.384985736355166,-62.643651663376204,1.136190301791788,12,0.670001983642571,-0.9649982452392649,-2.984998703002937,-1.3474988937378,-2.3250007629394673,3,-0.07680505535139726,-2.878762657788875,36.54999923706055,-1.661160047163589,36.685001373291016,1.392149236315699,36.81499862670898,-0.07680505535139726
3848,2014-12-05,37.23500061035156,37.61000061035156,36.20500183105469,36.310001373291016,3170575.0,0.03805413211912434,-1.4757724353265016,-1.1011893678957045,70.6816669342762,67.45433540519575,-0.5730202920484615,-1.8543211626925924,-3.1261054119179477,-1.12538947625859,15.951668707973072,1.7400016784667898,1.2587487203966532,1.5750007629394531,-0.7629645195572579,3.912966045436164,0.40601812169109763,2.7439834041878086,-1.6690631510084302,80.0,4.683786607688717,1.1689826412483568,12,-0.5625,-1.710000991821289,-4.144999980926514,-2.71250057220459,-3.8500022888183665,4,-0.11306563758460775,-1.7477515559542098,35.86999893188477,-2.878762657788875,36.54999923706055,-1.661160047163589,36.685001373291016,-0.11306563758460775
3849,2014-12-08,34.90999984741211,36.20000076293945,34.654998779296875,36.20000076293945,6200587.0,-0.06244127097699281,1.395350212617472,-1.3945967346164474,50.16464751529649,65.35391750884432,1.6985896078276,0.4873991772968296,-0.8474417438524142,1.1752251922016654,15.484747291294157,2.5800018310546875,1.4161662809517779,-0.7447500228881836,-3.08927605778873,1.599776012012363,-1.9170130403384604,0.42751299456209324,2.700000762939453,8.629472423176821,-62.151304634160724,1.1722630174502748,12,1.2224998474121094,0.6149997711181641,-1.7287487983703613,-0.3874998092651367,-1.4749984741210938,0,-0.015754776266529436,-1.4757724353265016,37.23500061035156,-1.7477515559542098,35.86999893188477,-2.878762657788875,36.54999923706055,-0.015754776266529436
3850,2014-12-09,33.65999984741211,34.654998779296875,33.560001373291016,34.59999847412109,4092581.0,-0.035806359365901375,1.0857108602693541,0.7286805888232352,43.318640929628444,63.31899367157511,2.710844692671401,1.7266916701191803,0.3278454639138104,2.38134747471328,15.406978498939722,1.3499984741210938,1.2881357861995042,-1.9317501068115206,-4.422558424658121,0.5590582110350795,-3.1771542657348206,-0.6863459478882206,3.950000762939453,2.469098591575828,-63.12109980859245,1.2454041589232994,12,1.9250011444091797,1.864999771118164,-0.440000057220459,0.8625001907348633,0.31499862670897727,1,0.005050564005146807,1.395350212617472,34.90999984741211,-1.4757724353265016,37.23500061035156,-1.7477515559542098,35.86999893188477,0.005050564005146807
3851,2014-12-10,33.529998779296875,34.029998779296875,33.264999389648445,33.790000915527344,2637826.0,-0.0038621826709612783,1.0675718866309747,0.276598421362338,45.47789769004975,60.98661814654855,2.6605147196117613,1.9072215514209319,0.38088869731655706,2.469941857113909,14.860666662764155,0.7649993896484304,1.0967664608440941,-2.0317510604858384,-4.609620716500224,0.5461185955285472,-3.3206858884930313,-0.7428162324786456,3.9180018615722645,6.098948566130612,-58.28515333931748,1.288934828007194,12,1.907501220703125,1.907501220703125,-0.3099989891052246,0.9925012588500977,1.470001220703125,2,0.013719144524811488,1.0857108602693541,33.65999984741211,1.395350212617472,34.90999984741211,-1.4757724353265016,37.23500061035156,0.013719144524811488
3852,2014-12-11,32.959999084472656,33.735000610351555,32.85499954223633,33.365001678466804,2695014.0,-0.016999693276939953,-1.861784281009039,1.557689486193871,30.800924873360017,57.19661863930311,2.956700681178191,2.5280783947459327,0.9197189005790491,2.996716078655375,14.037908558299694,0.8800010681152273,0.8336799431687894,-2.55175075531006,-5.293982206894071,0.19048069627395137,-3.922866481102062,-1.1806350295180579,4.237021481323239,2.2081917697223017,-55.88957855508223,1.3711157257920055,12,2.272500991821289,2.272500991821289,0.26000070571899414,1.5625009536743164,3.170001983642571,3,0.04702667718794751,1.0675718866309747,33.529998779296875,1.0857108602693541,33.65999984741211,1.395350212617472,34.90999984741211,0.04702667718794751
3853,2014-12-12,32.485000610351555,33.689998626708984,32.459999084472656,32.755001068115234,3746197.0,-0.014411361872424089,-6.687412829163041,0.6666635270182504,27.799888616888893,53.10653396483665,3.0545155631085734,3.048315785318607,1.3809193796194208,3.4327926714778556,13.2567527082262,1.2299995422363281,0.6396406407796817,-2.956249237060554,-5.935727668700501,0.02322919457939321,-4.445988452880528,-1.4665100212405804,4.364658273559577,0.6684896967519129,-52.81498725313255,1.489739215819974,12,2.549999237060554,2.549999237060554,0.7699990272522044,2.0374994277954173,5.489997863769538,4,0.03263036905272454,-1.861784281009039,32.959999084472656,1.0675718866309747,33.529998779296875,1.0857108602693541,33.65999984741211,0.03263036905272454
3854,2014-12-15,32.049999237060554,33.470001220703125,32.0,32.375,3832740.0,-0.013390837774907904,-5.917665221566991,1.203704488619448,21.33333510246821,47.484532911597476,3.064818715978916,3.500549002607009,1.7848555227251381,3.829061098207525,12.415664908661787,1.470001220703125,0.3569211313801972,-3.288250541687006,-6.586840721558055,0.010339638184042599,-4.937545631622534,-1.6389554517514782,4.360693666906734,1.8832113012795926,-44.28127666546723,1.6492950899355256,12,2.7550010681152273,2.7550010681152273,1.1012501716613698,2.4725008010864187,6.485000610351555,0,0.041653638572600515,-6.687412829163041,32.485000610351555,-1.861784281009039,32.959999084472656,1.0675718866309747,33.529998779296875,0.041653638572600515
3855,2014-12-16,33.509998321533196,33.584999084472656,31.82999992370605,32.255001068115234,5449542.0,0.045553794671682635,1.4982216164556188,-3.8615209455732633,34.53688259196582,43.28127974972425,1.2371859177095956,2.037093040098604,0.3410644019772988,2.3326775437256657,12.7525848854621,1.7549991607666051,0.08250162877185119,-1.759751319885261,-5.153925204763539,1.6344225649930166,-3.4568382623243963,-0.06266437744612574,2.3714114339580163,76.36360326087399,32.920913056077595,1.6970869424391382,12,1.2100019454956126,1.2100019454956126,-0.3587489128112722,1.0125017166137766,4.805000305175781,1,-0.002238046911330005,-5.917665221566991,32.049999237060554,-6.687412829163041,32.485000610351555,-1.861784281009039,32.959999084472656,-0.002238046911330005
3856,2014-12-17,33.575000762939446,33.81999969482422,32.790000915527344,33.130001068115234,2520838.0,0.001939792439932253,1.2032116978915073,0.3545822061460798,33.422051904221235,39.72621512868389,0.7887456821658105,1.9582930613732827,0.3149589025302433,2.236009515646572,13.191126837521233,1.029998779296875,-0.20600436160443536,-1.6222488403320412,-5.099365756283198,1.8548680756191196,-3.36080729830762,0.11630961764353742,1.7392116161018407,87.68849446916722,47.25945396787112,1.73855845797558,12,1.1449995040893626,1.1449995040893626,-0.4237513542175222,0.9474992752075266,4.149997711181648,2,0.01191355776894465,1.4982216164556188,33.509998321533196,-5.917665221566991,32.049999237060554,-6.687412829163041,32.485000610351555,0.01191355776894465
3857,2014-12-18,35.14500045776367,35.31999969482422,34.169998168945305,34.299999237060554,3875711.0,0.04676097272221691,-1.0814444022508232,1.8988804498774297,41.62390338619675,36.49757473445284,-1.0000791590011247,0.47029327311435765,-1.1924239556906784,0.6523333531911035,12.714956135184263,1.7449989318847727,-0.5138779162402969,-0.0889991760253892,-3.5465639175713974,3.368565565520619,-1.8177815467983933,1.639783194747615,-3.3150005340576207,94.98569488431575,57.56200331559535,1.7287823707730048,12,-1.130000114440918,-0.4250001907348633,-1.7462506294250488,-0.6225004196166992,2.8600006103515554,3,-0.004125777660408003,1.2032116978915073,33.575000762939446,1.4982216164556188,33.509998321533196,-5.917665221566991,32.049999237060554,-0.004125777660408003
3858,2014-12-19,34.85499954223633,35.709999084472656,34.759998321533196,35.435001373291016,3792887.0,-0.008251555320816117,-1.467520757782903,-0.6863917078984492,40.992655308597655,35.478464489264084,-1.2104797420939377,0.6880658636475374,-0.8177065136965709,0.9394466758193261,13.597349312449925,0.9500007629394602,-0.8465860793136173,-0.31075000762939453,-3.7401388341146387,3.118638818855853,-2.02544442087202,1.403944405613231,-2.9551996231079123,77.96392455746309,43.08547632504455,1.7146944132426232,12,-1.0850000381469727,-0.13499927520751953,-1.456249713897705,-0.33249950408935547,3.3199996948242188,4,0.036580161888508655,-1.0814444022508232,35.14500045776367,1.2032116978915073,33.575000762939446,1.4982216164556188,33.509998321533196,0.036580161888508655
3859,2014-12-22,34.779998779296875,35.39500045776367,34.654998779296875,35.0,1228092.0,-0.0021517935425180434,-2.1489351340822025,0.37931125200599825,41.200918627724924,35.243162011274805,-1.2916943737308912,0.6706495496277682,-0.6663018710457109,1.0052663685845857,14.020115351951038,0.7400016784667969,-1.1158406764476965,-0.30525074005127095,-3.6889196480119253,3.0784181679093834,-1.9970851940315981,1.3865837139290562,-2.7277908935546904,76.03091478524874,41.239982797079506,1.6918344539803263,12,-1.0099992752075195,-0.059998512268066406,-1.381248950958252,-0.25749874114990234,3.1500015258789062,0,0.09186313418521652,-1.467520757782903,34.85499954223633,-1.0814444022508232,35.14500045776367,1.2032116978915073,33.575000762939446,0.09186313418521652
3860,2014-12-23,35.584999084472656,35.625,34.77000045776367,34.915000915527344,1510334.0,0.02314549549826217,1.279998779296875,-3.0454293244555415,45.80252456819609,35.279231664402175,-2.0058545544407878,-0.25866232646167475,-1.4036339302014724,0.19471477184934827,14.38462430292819,0.8549995422363281,-1.567982350424728,0.5702495574951172,-2.7028296109717544,3.843328725961989,-1.066290026738315,2.2067891417285495,-3.386479550781253,95.71917539780002,58.959729096760555,1.6365395842334356,12,-1.8149995803833008,-0.8649988174438477,-2.190000057220459,-1.0849981307983398,2.0550003051757812,1,0.08290012192881213,-2.1489351340822025,34.779998779296875,-1.467520757782903,34.85499954223633,-1.0814444022508232,35.14500045776367,0.08290012192881213
3861,2014-12-24,35.529998779296875,35.72999954223633,35.380001068115234,35.689998626708984,245174.0,-0.0015456036698278108,1.9166335532067074,-0.23880639504429615,48.43606279963513,37.2386914339883,-1.8297356662514872,-0.29228727703139157,-1.2350762989599957,0.24410695384950998,14.72664262582748,0.34999847412109375,-1.6783871194096065,0.5619993209838867,-2.650001791325856,3.7740004332936294,-1.044001235170981,2.1679998771387545,-3.1910200635742214,87.17944955923174,44.89629175977977,1.6060005561548714,12,-1.7499990463256836,-0.8099985122680664,-2.1349997520446777,-1.169999122619629,3.2550010681152344,2,0.0783844622318115,1.279998779296875,35.584999084472656,-2.1489351340822025,34.779998779296875,-1.467520757782903,34.85499954223633,0.0783844622318115
3862,2014-12-29,35.650001525878906,35.71500015258789,35.115001678466804,35.39500045776367,1329690.0,0.00337750494525646,2.116888778796099,-1.5937581956464726,41.76624504882412,38.79050881531444,-1.707606770665116,-0.5209060125771714,-1.2458454512836425,0.12480528992216477,15.510658605133592,0.5999984741210866,-1.606048799898815,0.734001922607419,-2.393172148145382,3.86117599336022,-0.8295851127689815,2.2975889579838196,-3.107561560565429,92.55832934121112,52.77220087480605,1.5635870353764008,12,-1.8700017929077148,-0.9300012588500977,-2.2850022315979004,-1.3700017929077148,3.104999542236321,0,0.05820468048888894,1.9166335532067074,35.529998779296875,1.279998779296875,35.584999084472656,-2.1489351340822025,34.779998779296875,0.05820468048888894
3863,2014-12-30,34.970001220703125,35.709999084472656,34.970001220703125,35.5,996334.0,-0.019074341544758622,-1.7924512005527724,-2.0784178796355857,50.37594811633956,42.01746581685569,-0.7130211250533733,0.004152678532634013,-0.5096508380910407,0.804992566092551,16.17621907039278,0.7399978637695312,-1.562991928892835,0.15250148773193217,-2.826851446806259,3.131854422270127,-1.337174979537167,1.6421779550010314,-2.2363076807742743,29.30253189262078,-13.828834378508045,1.489676467269097,12,-1.1900014877319336,-0.2500009536743164,-1.6050019264221191,-0.9600019454956055,4.0149993896484375,1,0.0867886686150674,2.116888778796099,35.650001525878906,1.9166335532067074,35.529998779296875,1.279998779296875,35.584999084472656,0.0867886686150674
3864,2014-12-31,35.22999954223633,35.43000030517578,34.96500015258789,35.25,271301.0,0.007434895981052403,1.4473623450283593,0.03773679967754937,61.23031803308035,44.98340308809064,-0.5302616917084038,-0.40125050428400755,-0.6921888616886491,0.5295303551276191,17.016845013240175,0.4650001525878906,-1.3102496160810162,0.49174976348876953,-2.344783581165437,3.3282831081429762,-0.9265169088383374,1.9100164358158764,-2.316527642169028,47.916616996081984,-0.34345361838641963,1.4182666723271042,12,-0.9699993133544922,-0.5099992752075195,-0.8737492561340332,-1.2249994277954102,3.3199996948242188,2,0.08359352066676973,-1.7924512005527724,34.970001220703125,2.116888778796099,35.650001525878906,1.9166335532067074,35.529998779296875,0.08359352066676973
3865,2015-01-02,35.165000915527344,35.720001220703125,34.880001068115234,35.584999084472656,1014438.0,-0.001844979493430321,1.4347744360902255,20.99942780850658,61.8050643733323,48.13707114021409,-0.22999948472914866,-0.48060613291234944,-0.5783858905421297,0.5897869442779182,17.368717757451694,0.8400001525878906,-0.9591691827966571,0.5027511596679659,-2.1920735652307997,3.197575884566728,-0.8446612027814169,1.8501635221173487,-2.0825373569299046,33.52945400364417,-19.234903629048745,1.3474123624493817,1,-0.21500205993652344,-0.44500064849853516,-0.23125076293945312,-1.2274999618530273,3.0849990844726562,4,0.07862929952114794,1.4473623450283593,35.22999954223633,-1.7924512005527724,34.970001220703125,2.116888778796099,35.650001525878906,0.07862929952114794
3866,2015-01-05,33.650001525878906,35.595001220703125,33.59000015258789,34.89500045776367,2845756.0,-0.043082592071808534,-1.9377268903688094,2.964296094459582,54.38374968614796,49.55483184020867,1.449151324150023,0.8495499427836251,0.9641451448141396,2.0823247343092106,18.223011443328268,2.0050010681152344,-0.516894920351838,-0.8672483444213839,-3.443881416933557,1.7093847280907895,-2.155564880677467,0.42106819183469923,-0.4086858082631366,2.816964469605116,-54.01496137268645,1.2883165362560864,1,1.0099983215332031,1.0699987411499023,1.2837486267089844,0.28749942779541016,5.164997100830071,0,0.11857348240239984,1.4347744360902255,35.165000915527344,1.4473623450283593,35.22999954223633,-1.7924512005527724,34.970001220703125,0.11857348240239984
3867,2015-01-06,33.115001678466804,34.0,33.029998779296875,33.84999847412109,2684524.0,-0.015898954625623296,-1.1436429622198523,0.5903593784948824,53.972261921884964,50.997010352796146,1.8616901083400421,1.2306665784583544,1.5147411510820987,2.5954358838775633,19.769772412852614,0.970001220703125,-0.2967087978333467,-1.264498329162592,-3.8311795747768045,1.3021829164516205,-2.5478389519696947,0.018842293644510733,2.614997863769524,3.159956209017122,-58.265661703541255,1.2833406228071056,1,1.2649974822997976,1.6049985885620046,1.832498550415032,0.8224992752075124,5.224998474121087,1,0.17122143685809466,-1.9377268903688094,33.650001525878906,1.4347744360902255,35.165000915527344,1.4473623450283593,35.22999954223633,0.17122143685809466
3868,2015-01-07,33.025001525878906,33.915000915527344,32.935001373291016,33.325000762939446,2129441.0,-0.0027178060705466134,-3.0833353201567206,0.40816400674711123,56.427171497357335,52.68881622719975,1.8604526711412532,1.0425442721372065,1.6257383726364338,2.6673524086908245,21.39834683044411,0.9799995422363281,-0.05982589925129389,-1.143998527526854,-3.395869223971097,1.107872168917389,-2.2699338757489755,-0.018063179304732557,2.6509980010986354,3.231603501577244,-63.01066635806409,1.125935348222122,1,1.3074989318847656,1.6949987411499023,1.9224987030029297,0.9124994277954102,6.154998779296875,2,0.17350489863705842,-1.1436429622198523,33.115001678466804,-1.9377268903688094,33.650001525878906,1.4347744360902255,35.165000915527344,0.17350489863705842
3869,2015-01-08,34.360000610351555,34.470001220703125,33.290000915527344,33.584999084472656,2304921.0,0.04042389168177696,1.3718533626751113,-2.5833449893824363,55.697064064900964,53.7882095046114,0.5136246805204578,-0.35391760166222497,0.3508934197505269,1.3086762134640608,21.80188449170504,1.4449996948242188,0.016888193536011897,0.2185005187988196,-2.0085652079812704,2.4455662455789096,-0.8950323445912218,1.332033382188861,1.2063589904785275,51.166941297489984,-13.225188755698838,1.1135328633900445,1,-0.02750015258788352,0.3599996566772532,0.7362499237060618,-0.422499656677239,5.430000305175788,3,0.13460418852864175,-3.0833353201567206,33.025001525878906,-1.1436429622198523,33.115001678466804,-1.9377268903688094,33.650001525878906,0.13460418852864175
3870,2015-01-09,33.830001831054695,34.78499984741211,33.49499893188477,34.345001220703125,1960746.0,-0.015424876888307959,-1.177207203147045,-0.6645140331361149,51.60883970135139,54.140740271468765,0.8588101322799346,0.1997095321326512,0.9084033145747341,1.7997800206026895,21.291957461831466,1.2900009155273366,0.11333911938171326,-0.3199983596801701,-2.5406145362168004,1.9006178168564603,-1.4303064479484817,0.7903097285881415,1.6311034406738258,33.64663568061544,-26.65032694233718,1.1103080882683143,1,0.4974994659423757,0.889998435974114,1.2662487030029226,0.1074991226196218,6.439998626708977,4,0.13952105085826716,1.3718533626751113,34.360000610351555,-3.0833353201567206,33.025001525878906,-1.1436429622198523,33.115001678466804,0.13952105085826716
3871,2015-01-12,33.990001678466804,34.415000915527344,33.47999954223633,34.029998779296875,1218469.0,0.004729525236538246,1.3086414520314407,0.07766436550026874,41.13584890635578,54.07069625563895,0.5111408352985265,0.08004277037797891,0.7809201072189396,1.6027779768331172,20.56284367351965,0.9350013732910156,0.2175782235749253,-0.1829986572265554,-2.386035537582373,2.020038223129262,-1.2845170974044677,0.918519782951357,1.3700594373242154,57.02709055892616,1.0718350485928028,1.1015184401779092,1,0.33749961853026633,0.7299985885620046,1.3074989318847585,-0.485001564025886,6.2749977111816335,0,0.12533092412972646,-1.177207203147045,33.830001831054695,1.3718533626751113,34.360000610351555,-3.0833353201567206,33.025001525878906,0.12533092412972646
3872,2015-01-13,34.509998321533196,34.77000045776367,33.560001373291016,33.705001831054695,1714162.0,0.015298517722516669,-1.210049225388177,-20.126371006202554,47.442539136729636,53.74476192457118,-0.20961435527468097,-0.3350563929642334,0.30643931808716474,1.0354938265228313,19.381963230052072,1.2099990844726562,0.21352837648337442,0.2594980239868079,-1.8717524284466975,2.3907484764203133,-0.8061272022299448,1.3251232502035606,0.7530604045578215,85.13504039458398,30.643344641933346,1.0656252262167525,1,-0.1824970245361257,0.21000194549561257,0.918752670288093,-1.0824975967407084,6.30000305175782,1,0.12474646521467925,1.3086414520314407,33.990001678466804,-1.177207203147045,33.830001831054695,1.3718533626751113,34.360000610351555,0.12474646521467925
3873,2015-01-14,33.544998168945305,34.509998321533196,33.470001220703125,33.85499954223633,2749739.0,-0.027962915083243,-3.52177302317864,-0.38509655254118375,41.91223641846876,51.59830841183656,0.594510923297797,0.7519823642537986,1.2750872289141668,1.953422001997616,17.921550065051676,1.039997100830071,0.14215039099448035,-0.7585020065307688,-2.7532398048393816,1.236235791777844,-1.7558709056850788,0.2388668926235411,1.6249382630337124,17.05668465571966,-33.27659208115064,0.9973688991543073,1,0.7825031280517649,1.1750020980835032,2.1775026321411204,-0.11749744415281782,7.715000152587898,2,0.14294238322784047,-1.210049225388177,34.509998321533196,1.3086414520314407,33.990001678466804,-1.177207203147045,33.830001831054695,0.14294238322784047
3874,2015-01-15,33.384998321533196,34.130001068115234,32.360000610351555,33.794998168945305,4842150.0,-0.004769708038327769,2.277761490832382,1.3225742939764664,34.263214335415185,48.53810285206799,0.5199533420624647,1.0720917669746726,1.4427536668683203,2.047936544609044,16.451243487249528,1.770000457763679,0.12271036965296389,-0.9852518081665096,-2.737027914233259,0.76652429790024,-1.8611398611998808,-0.10936375513313834,1.6955407080982994,42.26796015095182,-2.2282909750676225,0.8758880530333732,1,0.5925025939941477,0.6300020217895579,2.713751792907722,0.1750020980835032,8.120002746582031,3,0.17358101767238465,-3.52177302317864,33.544998168945305,-1.210049225388177,34.509998321533196,1.3086414520314407,33.990001678466804,0.17358101767238465
3875,2015-01-16,33.435001373291016,33.65999984741211,32.53499984741211,33.134998321533196,4824468.0,0.001497770084522232,2.0,-0.7317150327040804,35.0035907868328,46.3847518632552,0.2220987896150035,1.0710977903312227,1.4140514086246299,1.9275234986595677,14.801826723295333,1.125,0.04217800943700212,-0.9314989089965806,-2.691331053102388,0.828333235109227,-1.811414981049488,-0.05158283694367327,1.4823053511836832,44.605843610065264,5.281170069333818,0.8799160720529042,1,0.1374988555908203,0.3449983596801758,2.3937482833862305,0.1249990463256836,8.204998016357422,4,0.19007026413083716,2.277761490832382,33.384998321533196,-3.52177302317864,33.544998168945305,-1.210049225388177,34.509998321533196,0.19007026413083716
3876,2015-01-19,33.97499847412109,34.040000915527344,33.39500045776367,33.669998168945305,2299519.0,0.016150652868267557,1.965483978462467,1.0166573419459604,38.690040150960094,44.68672722204132,-0.2983210212266698,0.5930078270254313,0.8791801965528023,1.3220963856275958,13.204626627883313,0.6450004577636719,-0.15187922621129957,-0.4115016937255902,-2.1423120212284488,1.3193086337772684,-1.276906857477016,0.45390347002583553,0.7888698835062229,67.01236373536426,32.999477536310465,0.8654051637514282,1,-0.4024982452392507,-0.19499874114989524,1.5800018310546946,-0.4149980545043874,7.64000320434571,0,0.18528336324834616,2.0,33.435001373291016,2.277761490832382,33.384998321533196,-3.52177302317864,33.544998168945305,0.18528336324834616
3877,2015-01-20,35.0,35.125,34.014999389648445,34.029998779296875,3483747.0,0.03016928835654431,-1.2200012207031423,3.180328688996173,50.19354070212157,43.99410157812624,-1.1486042334640558,-0.4673763831766564,-0.1441533359317333,0.24310830937685068,12.813291099554194,1.1500015258789134,-0.3356730039553071,0.6207498550415025,-1.0978544715539869,2.339354181636992,-0.23855230825623863,1.4800520183392436,-2.6399993896484446,95.47920334203425,58.35599189076467,0.8593021632977437,1,-1.2574996948242188,-1.2200002670288086,0.4375,-1.4399995803833008,6.145000457763672,1,0.15042855398995525,1.965483978462467,33.97499847412109,2.0,33.435001373291016,2.277761490832382,33.384998321533196,0.15042855398995525
3878,2015-01-21,36.13000106811523,36.18999862670898,34.96500015258789,35.125,4095568.0,0.03228574480329227,1.1777824496204088,1.036082271511712,55.22042944133681,43.941142175508006,-2.002418207613644,-1.5778575055551087,-1.2467485395512128,-0.9358145409982015,13.030155257208397,1.2249984741210866,-0.32375476541481873,1.6870008468627873,-0.19292713666771277,3.5669288303932873,0.7470368550975337,2.626964838628041,-3.714700469970701,98.43348329848976,60.08650211728322,0.9399639917652511,1,-1.855001449584961,-2.120001792907715,-0.897500991821282,-2.570000648498528,4.16999816894532,2,0.129532249289245,-1.2200012207031423,35.0,1.965483978462467,33.97499847412109,2.0,33.435001373291016,0.129532249289245
3879,2015-01-22,37.974998474121094,38.15999984741211,36.13000106811523,36.20000076293945,5826878.0,0.051065523151453185,-1.1201063734424872,1.766164999715334,63.509611575558964,45.26345016153107,-3.6662467454112786,-3.342597453728864,-3.0600668324591993,-2.8159890307403757,13.64881096698165,2.029998779296882,-0.21003305624886082,3.372248268127443,0.9168286432272978,5.827667893027588,2.1445384556773703,4.599958080577515,-5.408709954833988,96.71108669704861,55.36893278964903,1.2277098124500738,1,-2.714998245239258,-2.9799985885620117,-2.9399986267089844,-4.4149980545043945,2.2600021362304688,3,0.08650427858873377,1.1777824496204088,36.13000106811523,-1.2200012207031423,35.0,1.965483978462467,33.97499847412109,0.08650427858873377
3880,2015-01-23,38.53499984741211,39.4900016784668,38.209999084472656,38.31999969482422,4656575.0,0.01474658053436495,-4.8850508186226795,0.1211270027186469,75.86024590975023,49.12171649524156,-3.8986415360557345,-3.8686059044616528,-3.578166031223958,-3.410343978191648,14.777667858556093,1.5150032043457031,-0.07513037939210676,3.784749603271486,0.7864762248353827,6.783022981707592,2.2856129140534307,5.283886292489541,-5.6330886484375,84.33139229224768,36.54152585514569,1.499136689218053,1,-2.6099987030029297,-2.8749990463256836,-3.729999542236328,-4.97499942779541,1.3400001525878906,4,0.07707282295221218,-1.1201063734424872,37.974998474121094,1.1777824496204088,36.13000106811523,-1.2200012207031423,35.0,0.07707282295221218
3881,2015-01-26,38.31499862670898,38.415000915527344,37.71500015258789,38.224998474121094,2967352.0,-0.005709127327735208,3.8275127264117437,0.4186050637852085,78.47753840394353,52.570049747154215,-3.3532519806956103,-3.614583147450368,-3.29248727312811,-3.2260050420008994,15.906830182451156,0.8199996948242188,-0.019178006960501648,3.4254983901977454,0.040938479704038855,6.810058300691452,1.7332184349508921,5.117778345444599,-4.886040189374995,78.538766017367,24.06651573553154,1.6922799552468524,1,-2.3899974822997976,-2.3899974822997976,-3.5949983596801687,-4.754998207092278,0.9050025939941548,0,0.08678065723905926,-4.8850508186226795,38.53499984741211,-1.1201063734424872,37.974998474121094,1.1777824496204088,36.13000106811523,0.08678065723905926
3882,2015-01-27,37.724998474121094,38.415000915527344,37.349998474121094,38.20500183105469,2367272.0,-0.015398673462997392,1.3666680795151105,-5.333361590302629,74.402898695397,56.18012333347957,-2.5247488720107256,-3.0157794174896324,-2.63683079738729,-2.6891918042327916,16.734505572275488,1.06500244140625,0.11522591454513531,2.731748390197751,-0.8711400685479447,6.33463684894345,0.9303041608249032,4.533192619570599,-3.811156577496483,60.99441747695587,0.038894086774838854,1.8014442293728492,1,-1.799997329711914,-1.799997329711914,-3.004998207092285,-4.1649980545043945,1.7400016784667969,1,0.10311473457087605,3.8275127264117437,38.31499862670898,-4.8850508186226795,38.53499984741211,-1.1201063734424872,37.974998474121094,0.10311473457087605
3883,2015-01-28,38.00500106811523,38.25,37.18000030517578,38.22000122070313,1901059.0,0.007422202924307841,6.781880730763362,0.44791385202259976,71.25364509305422,60.290171195439456,-2.353012756901556,-3.2219397580960347,-2.8444743018692122,-3.015065897430155,17.417973072828406,1.0699996948242188,0.3535336644052194,2.8600009918212805,-0.9862101909491656,6.706212174591727,0.9368954004360575,4.783106583206504,-3.645066388943242,55.8035612917288,-6.126181317593634,1.9231055913852222,1,-1.9925003051757741,-2.0799999237060476,-3.637500762939446,-4.445000648498528,1.9799995422363352,2,0.08262068941981382,1.3666680795151105,37.724998474121094,3.8275127264117437,38.31499862670898,-4.8850508186226795,38.53499984741211,0.08262068941981382
3884,2015-01-29,38.17499923706055,38.29499816894531,37.38000106811523,37.70000076293945,1785279.0,0.004473047340286529,1.5594455589227225,-2.2092936605097813,76.44551019659502,64.89482890763526,-1.9803497873425542,-3.3307634184039046,-2.945577258005585,-3.2294546801884607,18.143306290362528,0.9149971008300852,0.5290635809334532,2.882749176025392,-1.1956505628204752,6.961148914871263,0.8435493066024549,4.921949045448329,-3.40465919794498,43.07352122770426,-21.50712523027387,2.0391998694229354,1,-1.7324981689453125,-2.249998092651367,-3.929999351501465,-4.614998817443848,2.0550003051757812,3,0.05566470314260119,6.781880730763362,38.00500106811523,1.3666680795151105,37.724998474121094,3.8275127264117437,38.31499862670898,0.05566470314260119
3885,2015-01-30,37.93000030517578,38.40499877929688,37.650001525878906,38.310001373291016,1581262.0,-0.0064177848534681115,1.6491323174118353,-0.8000048185804463,73.73493366792366,68.78870596507566,-1.15180620726332,-3.0229867038892024,-2.6579327662668533,-3.023296954640074,19.27633255136157,0.7549972534179759,0.8528285554362967,2.499500274658203,-1.7448187511463331,6.743819300462739,0.37734076175593856,4.621659787560468,-2.782087334912113,60.72871492642425,-4.608816587683471,2.1221595129022677,1,-1.177499771118164,-2.0049991607666016,-3.685000419616699,-4.369999885559082,2.25,4,0.060769846734255006,1.5594455589227225,38.17499923706055,6.781880730763362,38.00500106811523,1.3666680795151105,37.724998474121094,0.060769846734255006
3886,2015-02-02,37.63999938964844,38.1349983215332,37.03499984741211,37.96500015258789,3224132.0,-0.007645687139311019,2.3082805105406567,0.8552627616322843,69.39281107140951,70.92195822832987,-0.3210102152937253,-2.549450200063511,-2.3324513811154333,-2.771583316066028,19.095639283844115,1.0999984741210938,1.2780930038107456,2.0099994659423857,-2.2569695633672495,6.276968495252017,-0.12348504871243193,4.143483980597203,-2.1447193227285197,43.840512606459,-18.208195559657696,2.1334845146548163,2,-0.41249847412109375,-1.7149982452392578,-3.3949995040893555,-4.079998970031738,2.1800003051757812,0,0.05937833811352888,1.6491323174118353,37.93000030517578,1.5594455589227225,38.17499923706055,6.781880730763362,38.00500106811523,0.05937833811352888
3887,2015-02-03,38.78499984741211,38.875,37.900001525878906,37.95500183105469,2590022.0,0.030419778861063618,-1.074467869244973,-2.553834055189737,81.75757124579634,73.87052953993648,-0.9751985680223001,-3.423408657869466,-3.408108457888531,-3.936147272464247,18.657258915300353,1.2350006103515625,1.7642679180025098,2.871500015258789,-1.4450466477067252,7.188046678224307,0.7132266837760284,5.02977334674155,-2.9701420515684447,95.1086877649815,26.238214680593472,2.1582733314827585,2,-0.9749984741210938,-2.8599987030029297,-4.534999847412109,-5.22499942779541,1.9150009155273438,1,0.011215711615377266,2.3082805105406567,37.63999938964844,1.6491323174118353,37.93000030517578,1.5594455589227225,38.17499923706055,0.011215711615377266
3888,2015-02-04,38.75500106811523,38.75500106811523,38.349998474121094,38.61000061035156,1834621.0,-0.0007734634372799087,4.586225040120414,0.17469976422356082,83.06650819079111,76.04351805274007,-0.5964035182712166,-3.1011182488801623,-3.3660358571992646,-3.923610157181294,18.12563220273379,0.4350013732910156,2.229266755868224,2.5550012588500906,-1.7146910452448765,6.824693562945058,0.4201551068026106,4.6898474108975705,-2.6461317616617137,93.47831946013707,20.36528894083621,2.134846152047483,2,-0.49250030517577414,-2.8299999237060476,-4.505001068115227,-5.195000648498528,1.4699974060058665,2,0.01832019261784512,-1.074467869244973,38.78499984741211,2.3082805105406567,37.63999938964844,1.6491323174118353,37.93000030517578,0.01832019261784512
3889,2015-02-05,38.98500061035156,39.04999923706055,38.01499938964844,38.224998474121094,1495733.0,0.005934706125593658,1.325843948771581,5.24137749598826,83.43373341698086,76.88501666465459,-0.7465783197290534,-3.1271913188454192,-3.5865204147830596,-4.162885617155496,18.122001096428605,1.0349998474121094,2.5574672096065285,2.553750801086423,-1.796564249219884,6.90406585139273,0.3785932759332695,4.728908326239576,-2.605640714136989,96.77426072469805,19.226800565456642,2.175157525153155,2,-0.9425010681152344,-3.059999465942383,-4.7350006103515625,-5.425000190734863,1.5849990844726562,3,0.02565089096688311,4.586225040120414,38.75500106811523,-1.074467869244973,38.78499984741211,2.3082805105406567,37.63999938964844,0.02565089096688311
3890,2015-02-06,38.54999923706055,39.09500122070313,38.22000122070313,39.09500122070313,1620476.0,-0.011158172796732257,2.210997487208478,-0.717105857551583,77.91335450694999,76.82232956498864,-0.3455654272704223,-2.4458488121699773,-3.1663665599389006,-3.7369896054713507,18.49540477149944,0.875,2.7656883113272457,1.8827495574951172,-2.3847181803259687,6.150217295316203,-0.2509843114154222,4.016483426405657,-1.921787998265792,73.54361066410847,-5.116024337570948,2.1337338689105425,2,-0.4849987030029297,-2.624998092651367,-4.059998989105225,-4.117499351501465,2.6000022888183594,4,0.04357977531581092,1.325843948771581,38.98500061035156,4.586225040120414,38.75500106811523,-1.074467869244973,38.78499984741211,0.04357977531581092
3891,2015-02-09,38.25,38.36999893188477,37.76499938964844,38.150001525878906,1659766.0,-0.007782081530422924,2.5588591688357245,-0.18348277093001042,71.75367783737846,76.52797169187546,-0.0623082334850551,-1.9081703375033356,-2.8679209235076115,-3.4557565800496732,18.705904703270665,0.7849998474121094,2.721826238114616,1.3697504043579087,-2.7580410702778693,5.497541878993687,-0.6941453329599767,3.433646141675794,-1.3928455260314792,36.46616110046675,-38.410830144121874,2.0638957373178877,2,-0.1849994659423828,-2.3249988555908203,-3.4150004386901855,-3.5299997329711914,2.75,0,0.05045752431832118,2.210997487208478,38.54999923706055,1.325843948771581,38.98500061035156,4.586225040120414,38.75500106811523,0.05045752431832118
3892,2015-02-10,38.81499862670898,39.09500122070313,38.334999084472656,38.459999084472656,1566158.0,0.014771205927032183,-1.5124056571057696,3.550049591821093,69.44241877814751,76.32672432355248,-0.5100696205746118,-2.249442634983751,-3.4351933323756114,-4.042733467377879,19.54063472792432,0.8450012207031321,2.5168933558333038,1.719499015808097,-2.3362222972918474,5.775220328908041,-0.30836164074187167,3.7473596723580656,-1.7472163763805924,78.94720236797627,6.758722822778964,2.0278606565499713,2,-0.7499980926513601,-2.8899974822997976,-4.124998569488518,-4.094998359680169,2.3600006103515696,1,0.02589208047591396,2.5588591688357245,38.25,2.210997487208478,38.54999923706055,1.325843948771581,38.98500061035156,0.02589208047591396
3893,2015-02-11,38.34000015258789,38.810001373291016,38.18999862670898,38.72999954223633,1346863.0,-0.012237498156041027,1.25454293244558,-1.0985912466017134,53.29721489186178,73.75469151191545,0.019496008588198777,-1.4722804024411715,-2.9760945249203132,-3.5912614286518902,20.277160360687894,0.625,2.2884016414347954,1.0047504425048857,-2.7207033105172655,4.730204195527037,-0.85797643400619,2.8674773190159613,-1.078440348008435,43.23308055023324,-24.78547459351546,1.862726876511075,2,-0.27499961853027344,-2.414999008178711,-3.7900004386901855,-3.619999885559082,2.5050010681152415,2,0.06155452793320526,-1.5124056571057696,38.81499862670898,2.5588591688357245,38.25,2.210997487208478,38.54999923706055,0.06155452793320526
3894,2015-02-12,39.18000030517578,39.47000122070313,38.15499877929688,38.20000076293945,2273385.0,0.02190923706950465,-1.4579404267456075,-2.5128232716459955,55.54600696551421,71.73369965609218,-0.740862308064429,-1.9561671778382888,-3.818531545557107,-4.441599879614927,20.23641480079731,1.31500244140625,2.150872342958259,1.5550004959106474,-1.7551050275748352,4.86510601939613,-0.10005226583209748,3.2100532576533922,-1.7401651506853355,82.9911669157587,16.33233323607051,1.6550527617427415,2,-0.9274997711181641,-3.2549991607666016,-4.653749942779541,-4.460000038146973,2.3800010681152344,3,0.026671724369722982,1.25454293244558,38.34000015258789,-1.5124056571057696,38.81499862670898,2.5588591688357245,38.25,0.026671724369722982
3895,2015-02-13,39.790000915527344,39.97999954223633,39.17499923706055,39.5,2615414.0,0.015569183399699371,1.4029925527796123,0.29591943978419705,61.88559839124858,70.89956491385207,-1.1837604870547267,-2.1772866143707077,-4.419740165311538,-5.040214289311301,20.31377794150364,0.8050003051757812,2.0741140390244936,1.8472511291503935,-0.9496130990223932,4.64411535732318,0.4488190150640037,3.2456832432367833,-2.1861524391187928,91.42218448666922,25.181057582531636,1.3984321140863931,2,-0.9175014495849609,-3.6200008392333984,-5.2637505531311035,-5.070000648498535,0.7649993896484375,4,0.019602884175669688,-1.4579404267456075,39.18000030517578,1.25454293244558,38.34000015258789,-1.5124056571057696,38.81499862670898,0.019602884175669688
3896,2015-02-16,40.27000045776367,40.36999893188477,39.59000015258789,39.7400016784668,2064740.0,0.012063320713546766,1.1369954641416138,1.827576227934019,70.87779382100143,69.69070075554154,-1.398532149125252,-2.278309827916111,-4.880836620316515,-5.516059974651178,20.96516765127845,0.7799987792968821,1.9553250793238348,2.012500572204587,-0.2746869854885432,4.299688129897717,0.8689067933580219,3.156094351051152,-2.428536874772341,95.48539651321161,27.399961207182088,1.1435937788465669,2,-1.2025012969970703,-3.905000686645508,-5.746249675750732,-5.550000190734863,1.2449989318847656,0,0.021852521929772717,1.4029925527796123,39.790000915527344,-1.4579404267456075,39.18000030517578,1.25454293244558,38.34000015258789,0.021852521929772717
3897,2015-02-17,40.26499938964844,40.540000915527344,39.54999923706055,40.099998474121094,1637437.0,-0.00012418842956007925,1.7692200988081137,0.3113231991708412,69.41580688441921,68.17395616594467,-1.2980155794567168,-1.9590874455954719,-4.8346790409232625,-5.4922820041316385,22.89664947563848,0.9900016784667969,1.8838418532532515,1.7442495346069364,-0.14093177540392787,3.6294308446178007,0.8016588796015043,2.6868401896123686,-2.1201115647898945,88.4695480267556,18.052668147080624,0.9425906550054319,2,-1.1124992370605469,-3.8149986267089844,-5.741248607635498,-5.544999122619629,0.6949996948242188,1,0.01825408224246794,1.1369954641416138,40.27000045776367,1.4029925527796123,39.790000915527344,-1.4579404267456075,39.18000030517578,0.01825408224246794
3898,2015-02-18,40.810001373291016,40.88000106811523,40.22999954223633,40.52000045776367,1444411.0,0.013535377918885372,2.0232607654229655,1.7575715540759236,71.2671692173928,66.82211569932377,-1.6995905778523905,-2.2509034681780804,-5.375347800925596,-6.0217736799388675,24.296076231696713,0.6500015258788991,1.9075418073656607,2.0552515029907212,0.2598809460793632,3.8506220599020793,1.1575662245350387,2.952936781446404,-2.3297977157388416,97.43120601727766,22.582518651243973,0.8976852784556798,2,-1.4875011444091797,-4.190000534057624,-6.286250591278076,-6.090001106262207,-0.24500274658203836,2,0.008943833655649325,1.7692200988081137,40.26499938964844,1.1369954641416138,40.27000045776367,1.4029925527796123,39.790000915527344,0.008943833655649325
3899,2015-02-19,41.2599983215332,41.650001525878906,40.400001525878906,40.665000915527344,2688181.0,0.011026633989203782,-1.2222297574522483,2.0517087158980294,76.01561880670266,66.61125617707407,-2.0036468845062387,-2.5741562809850365,-5.74073998883771,-6.4508515521782925,24.567794072926695,1.25,1.7330760107283183,2.340998458862302,0.2666115647020888,4.415385353022515,1.3038050117821953,3.3781919059424084,-2.3958270782909423,84.24230934623085,7.2932807812665175,1.0371934470801076,2,-1.5524978637695312,-4.254997253417969,-6.736247539520264,-6.5399980545043945,-0.30999755859375,3,-0.010058097860209725,2.0232607654229655,40.810001373291016,1.7692200988081137,40.26499938964844,1.1369954641416138,40.27000045776367,-0.010058097860209725
3900,2015-02-20,41.50500106811523,41.525001525878906,40.79499816894531,41.09000015258789,2486071.0,0.005938021244517477,2.208793051410175,0.6974835710850978,80.40914206822033,67.57297442494539,-1.9952203604664334,-2.724955334655327,-5.856249253513653,-6.679685053000107,24.153971626927074,0.7300033569335938,1.5598758292432535,2.4375011444091754,0.07380486206951531,4.8011974267488355,1.2556530032393454,3.6193492855790055,-2.139380373998371,93.09522382257647,11.464210135969736,1.1818481411698294,2,-1.6025009155273366,-4.4125003814697195,-7.508750438690178,-6.785000801086419,-0.5400009155273366,4,0.001325148867856285,-1.2222297574522483,41.2599983215332,2.0232607654229655,40.810001373291016,1.7692200988081137,40.26499938964844,0.001325148867856285
3901,2015-02-23,41.63999938964844,41.95000076293945,41.33000183105469,41.88999938964844,1461632.0,0.003252579642430531,2.3513207002495,-0.6024083095872885,76.70721167262246,68.3801736354426,-1.7866640424557545,-2.738484280833319,-5.85332456159415,-6.797165763660665,24.28409446182147,0.6199989318847656,1.3627700825200364,2.4062494277954087,-0.19080353129657368,5.003302386887391,1.1077229482494175,3.7047759073414,-1.8631901458144142,87.083284325101,6.861453110146243,1.2985264795459923,2,-1.5874996185302734,-3.967498779296875,-7.963749408721924,-6.919999122619629,-0.7449989318847656,0,-0.02605665466802054,2.208793051410175,41.50500106811523,-1.2222297574522483,41.2599983215332,2.0232607654229655,40.810001373291016,-0.02605665466802054
3902,2015-02-24,41.6150016784668,41.900001525878906,41.084999084472656,41.6349983215332,1963139.0,-0.0006003292878975497,1.9636287973366624,0.079986572265625,76.77905029688948,70.98926645822345,-1.4781615626265676,-2.537198272579026,-5.669475033600619,-6.727872997903944,24.649306368434903,0.81500244140625,1.2623437398441126,2.186751556396487,-0.5150868735857728,4.888589986378747,0.8358323414053572,3.537670771387617,-1.4035541308116848,80.52332286510176,1.896624732147714,1.3509192149911293,2,-1.5625019073486328,-3.6325016021728516,-7.938751697540283,-6.895001411437988,-0.1100006103515696,1,-0.002403034597739939,2.3513207002495,41.63999938964844,2.208793051410175,41.50500106811523,-1.2222297574522483,41.2599983215332,-0.002403034597739939
3903,2015-02-25,41.14500045776367,41.69499969482422,40.68999862670898,41.6150016784668,2085600.0,-0.011294033443384977,2.1904934907659928,23.504006104540252,69.3548442228851,72.52358170904245,-0.6352287793971811,-1.9182440072313867,-5.027495307656196,-6.20420405339474,25.009912595011436,1.0050010681152415,1.2664903708478192,1.5597503662109347,-1.1587355057166988,4.278236238138568,0.20050743024712148,2.918993302174748,-0.5858422670516887,48.06447087661787,-27.099015136007345,1.3592429359638156,2,-0.5825004577636719,-2.6875,-7.3837504386901855,-6.425000190734863,0.6599998474121094,2,-0.0044963269226578895,1.9636287973366624,41.6150016784668,2.3513207002495,41.63999938964844,2.208793051410175,41.50500106811523,-0.0044963269226578895
3904,2015-02-26,40.29999923706055,40.75500106811523,39.72999954223633,40.22000122070313,3019410.0,-0.020537154242361466,1.070706642571194,-0.17020810336989592,64.60768467535581,72.82603574060992,0.43063796440961966,-0.9548353579450577,-4.002765205547043,-5.31581173240199,24.95627123171224,1.4150009155273438,1.2548140906791545,0.6084991455078139,-2.043195980208125,3.260194271223753,-0.7173484173501521,1.93434670836578,1.6500015258789062,25.675647810846108,-47.639985645205634,1.3258475628579685,2,0.4500007629394531,-1.2599983215332031,-6.1574997901916575,-5.579998970031738,1.9249992370605469,3,0.0065756673614210115,2.1904934907659928,41.14500045776367,1.9636287973366624,41.6150016784668,2.3513207002495,41.63999938964844,0.0065756673614210115
3905,2015-02-27,40.23500061035156,40.459999084472656,39.7400016784668,40.17499923706055,3718563.0,-0.0016128691796403194,1.8235285317855086,0.7500357636737112,67.24588668719737,72.42249050352058,0.6318430958518491,-0.7465750923440666,-3.8021547022498794,-5.192031006071488,24.82965670767332,0.7199974060058594,1.4358471413419025,0.4282505035400419,-2.0985083288057496,2.9550093358858334,-0.8351289126328538,1.6916299197129376,1.670600128173831,22.747783352807755,-52.947605008297884,1.2633794161728957,2,0.5149993896484375,-0.7425003051757812,-5.1075005531311035,-5.2400007247924805,2.2900009155273438,4,0.01777060126113028,1.070706642571194,40.29999923706055,2.1904934907659928,41.14500045776367,1.9636287973366624,41.6150016784668,0.01777060126113028
3906,2015-03-02,39.875,40.6349983215332,39.724998474121094,40.15999984741211,2953254.0,-0.008947448860208151,-2.1110951713344854,-4.749888740542946,59.549563234286445,71.32624120906138,1.0392038960644783,-0.22192694807515068,-3.3100249743093855,-4.764046893282959,25.373145735042367,0.9099998474121094,1.5447877058088935,-0.043500137329104405,-2.3553238160071572,2.2683235413489484,-1.1994119766681308,1.112411702009922,1.987088714599615,6.896612202804807,-65.56242880598876,1.1559118393390249,3,0.9624996185302734,-0.38249969482421875,-4.082499027252197,-4.214999198913574,3.1850013732910156,0,0.027335427024147707,1.8235285317855086,40.23500061035156,1.070706642571194,40.29999923706055,2.1904934907659928,41.14500045776367,0.027335427024147707
3907,2015-03-03,39.22000122070313,40.224998474121094,39.13000106811523,39.875,2301108.0,-0.016426301675156574,-1.6227511535474164,2.2982425613363247,57.67889300538925,69.81643274106099,1.7102299619473271,0.4925871952483476,-2.5783975305756286,-4.041868032589164,25.208156556669042,1.0949974060058665,1.5487278506554958,-0.7202489852905174,-2.9950596978649457,1.554561727283911,-1.857654341577728,0.4171563709966932,2.5566038842773438,3.508779757257768,-69.64616991783936,1.1374053562872137,3,1.3199996948242116,0.27249908447264914,-3.2950000762939524,-3.5600004196167063,2.7999992370605398,1,0.042707781359689445,-2.1110951713344854,39.875,1.8235285317855086,40.23500061035156,1.070706642571194,40.29999923706055,0.042707781359689445
3908,2015-03-04,39.46500015258789,39.46500015258789,38.75500106811523,39.28499984741211,2411782.0,0.006246785422215462,6.888865341414905,-0.2748101383776762,52.775072449556475,67.23414981248919,1.4017920738397862,0.31990879049742205,-2.7329919453339286,-4.2056048087885785,24.891185937200195,0.7099990844726634,1.456272557695705,-0.5107500076293974,-2.72914060989892,1.7076405946401252,-1.6199453087641587,0.5984452935053639,2.152808710180672,35.49995422363317,-34.90668835463386,1.1091953011347613,3,0.8875007629394531,0.027500152587890625,-3.539999008178711,-3.804999351501465,2.8699989318847656,2,0.051691395100465165,-1.6227511535474164,39.22000122070313,-2.1110951713344854,39.875,1.8235285317855086,40.23500061035156,0.051691395100465165
3909,2015-03-05,39.98500061035156,40.09000015258789,39.26499938964844,39.73500061035156,2636888.0,0.013176243652682995,2.586966977924469,1.3888865341414827,51.93260421802082,64.07009005135592,0.762051358606783,-0.12788990377646314,-3.1522636212393778,-4.645044979067961,25.104130547108262,0.8250007629394531,1.3922121885747814,-0.040749549865722656,-2.209643083221188,2.1281439834897427,-1.1251963165434589,1.0436972168120136,1.4037836288447352,65.42560314915907,-2.2267657666489242,1.084446766677734,3,0.36750030517578125,-0.49250030517578125,-4.016249656677246,-4.324999809265137,1.7150001525878906,3,0.04551706057378535,6.888865341414905,39.46500015258789,-1.6227511535474164,39.22000122070313,-2.1110951713344854,39.875,0.04551706057378535
3910,2015-03-06,40.22999954223633,40.77000045776367,39.8650016784668,40.0,2565277.0,0.006127270930223139,-2.6200227357691634,0.9199981689453125,49.58418985623104,61.05642096064576,0.3544476910871026,-0.2535750437753279,-3.3175615893188706,-4.816981042693172,25.48636405484983,0.904998779296875,1.2662717964194101,0.12024936676025533,-1.9351531665899273,2.175651900110438,-0.9074518999148324,1.147950633435343,0.9480820432734873,73.20093900268837,8.69461907749033,1.0277012666750904,3,0.09750175476074219,-0.7374992370605469,-4.046248435974121,-4.569998741149902,1.5200004577636719,4,0.04958983232873959,2.586966977924469,39.98500061035156,6.888865341414905,39.46500015258789,-1.6227511535474164,39.22000122070313,0.04958983232873959
3911,2015-03-09,40.18000030517578,40.53499984741211,39.90499877929688,40.25,2113251.0,-0.0012428346415478408,-1.0322525072294582,-0.3043471049707263,49.12462245856865,57.98370675638789,0.19619906981492363,-0.05435838690236494,-3.185026027237548,-4.671113960162998,26.375624457932545,0.6300010681152273,1.0522914011393212,-0.02624988555908203,-1.8859186327247386,1.8334188616065745,-0.9560842591419103,0.9035844880237462,0.8042348389424703,70.71958653591317,8.862574952506293,0.929834373582828,3,0.04500007629394531,-0.6875,-3.841249465942383,-4.5199995040893555,1.0449981689453125,0,0.05836239927556819,-2.6200227357691634,40.22999954223633,2.586966977924469,39.98500061035156,6.888865341414905,39.46500015258789,0.05836239927556819
3912,2015-03-10,39.81999969482422,40.42499923706055,39.584999084472656,40.18000030517578,1923969.0,-0.008959696555930319,-1.0240922878941079,5.142888283378746,39.400397480499656,54.655434896122834,0.30709631211834676,0.4055896383126907,-2.7488392492604703,-4.220357408207548,26.62737321413892,0.8400001525878906,0.7614140622323688,-0.43650054931640625,-2.189113903708467,1.3161128050756545,-1.312807226512433,0.4398061278796206,0.9858967232137914,52.853545871038754,-4.317531562142214,0.8763066771960302,3,-0.057498931884765625,0.03750038146972656,-3.243748664855957,-4.159998893737793,0.7900009155273438,1,0.08136619043942206,-1.0322525072294582,40.18000030517578,-2.6200227357691634,40.22999954223633,2.586966977924469,39.98500061035156,0.08136619043942206
3913,2015-03-11,40.70000076293945,40.900001525878906,39.78499984741211,39.88000106811523,2327194.0,0.02209947450676686,-1.207919445850298,-2.277773068282985,44.50982621430825,52.422339511562,-0.718191743510026,-0.30413384296267054,-3.51893587053155,-5.027035727306917,27.187740130347947,1.1150016784667969,0.5255030922713644,0.32550048828125,-1.1848563480973766,1.8358573246598766,-0.42967792990806686,1.0806789064705669,-1.9449996948242259,87.76755341735768,32.615440405019086,0.7551784181893146,3,-0.8724994659423828,-0.8425006866455078,-3.8324995040893555,-5.039999961853027,0.5249977111816406,2,0.032432424326295894,-1.0240922878941079,39.81999969482422,-1.0322525072294582,40.18000030517578,-2.6200227357691634,40.22999954223633,0.032432424326295894
3914,2015-03-12,40.224998474121094,40.90999984741211,40.10499954223633,40.52999877929688,2212294.0,-0.011670817688310353,-1.9541394853991096,-0.3719517301054214,37.99246650687402,49.17195949152607,-0.284908280006114,0.2668528762675848,-2.945664516729906,-4.472265787338301,27.299165613482927,0.8050003051757812,0.26097735609844364,-0.201751708984375,-1.6067438591999448,1.2032404412311948,-0.9042477840921634,0.5007443661234134,-1.4270973968505913,48.30181291583775,-1.9660373217268514,0.7024960751077858,3,-0.3924980163574219,-0.36749839782714844,-3.1312475204467773,-4.564997673034668,1.1400032043457031,3,0.05245495812035994,-1.207919445850298,40.70000076293945,-1.0240922878941079,39.81999969482422,-1.0322525072294582,40.18000030517578,0.05245495812035994
3915,2015-03-13,40.56999969482422,40.59000015258789,39.93999862670898,40.31999969482422,2446810.0,0.008576786421137683,3.482754991976056,-0.8196713110038081,40.3429646390016,47.037892980938864,-0.6452471951115868,-0.017620006071481953,-3.184266212280704,-4.749293330373604,26.99802679816149,0.6500015258789134,0.06618410854757428,0.10424957275390767,-1.269271822734531,1.4777709682423463,-0.5825111249903117,0.791010270498127,-1.687614666748054,74.33962590077186,27.541928320513435,0.686760697744218,3,-0.7374992370605469,-0.7124996185302734,-3.586249351501465,-4.909998893737793,0.7000007629394531,4,0.02785311995601014,-1.9541394853991096,40.224998474121094,-1.207919445850298,40.70000076293945,-1.0240922878941079,39.81999969482422,0.02785311995601014
3916,2015-03-16,41.150001525878906,41.34500122070313,40.57500076293945,40.7599983215332,2765066.0,0.01429632327871766,-1.0263214692640314,1.5600128173828125,46.185399766799826,45.76083817665115,-1.1458708953842205,-0.556864805212328,-3.600094687724834,-5.259573963080783,26.649692317726874,0.7750015258789134,-0.034608180801093624,0.6402513504028349,-0.7629275084294065,2.0434302092350762,-0.061338079013282254,1.341840779818952,-2.186511905029306,88.92048533293995,44.472576885854096,0.7015894294161191,3,-1.1000003814697266,-1.292501449584961,-4.155000686645508,-5.4900007247924805,-0.7350006103515625,0,0.014580764322542183,3.482754991976056,40.56999969482422,-1.9541394853991096,40.224998474121094,-1.207919445850298,40.70000076293945,0.014580764322542183
3917,2015-03-17,41.0,41.28499984741211,40.2599983215332,41.28499984741211,2658448.0,-0.003645237431754933,6.192997015165103,-0.7307628353727125,48.74458594224256,45.313006342505155,-0.8010639939557507,-0.36783462596673644,-3.2670306552538477,-5.04312925616172,26.032080662113007,1.0250015258789062,-0.15221154195841535,0.45349979400634766,-0.9611422451735905,1.8681418331862858,-0.2538212255836214,1.1608208135963167,-1.8936196831591872,77.88455660296582,32.49398788781666,0.7073210195899703,3,-0.6949996948242188,-0.9475002288818359,-4.004999160766602,-5.339999198913574,0.06999969482421875,1,0.005487767661490173,-1.0263214692640314,41.150001525878906,3.482754991976056,40.56999969482422,-1.9541394853991096,40.224998474121094,0.005487767661490173
3918,2015-03-18,41.17499923706055,41.17499923706055,40.58000183105469,41.00500106811523,2221805.0,0.004268274074647582,6.000044879274751,-0.5964851226727237,58.570023747502354,46.050497401336436,-0.7911935435695696,-0.5418689943205806,-3.2502581091570164,-5.146959419529196,25.16559744357929,0.5949974060058594,-0.18185204830914614,0.6102491378784194,-0.8279276659204484,2.048425941677287,-0.10883926402101451,1.3293375397778533,-1.934301665987995,87.90023702665901,38.362849367687346,0.7190884018994331,3,-0.7099990844726562,-1.1224994659423828,-4.179998397827148,-5.514998435974121,0.5,2,-0.013721885541662426,6.192997015165103,41.0,-1.0263214692640314,41.150001525878906,3.482754991976056,40.56999969482422,-0.013721885541662426
3919,2015-03-19,40.84500122070313,41.625,40.72999954223633,41.21500015258789,2400257.0,-0.008014523921603178,-1.9833234787363228,-2.1764877479578604,55.67970482640659,46.72777684246706,-0.36473079136574427,-0.25777171902270624,-2.771406591837234,-4.735492362781393,23.933507627118107,0.8950004577636719,-0.15299700304524322,0.3010009765625057,-1.106590017854316,1.7085919709793274,-0.40279452064590515,1.0047964737709165,-1.4780454306527488,53.70930898569948,0.7508626849120361,0.7037954972084094,3,-0.24000167846680398,-0.792501449584968,-3.8500003814697337,-5.185000419616706,-0.3500022888183594,3,0.009303396794253294,6.000044879274751,41.17499923706055,6.192997015165103,41.0,-1.0263214692640314,41.150001525878906,0.009303396794253294
3920,2015-03-20,41.560001373291016,41.75,40.724998474121094,40.84500122070313,3198243.0,0.017505205807790913,-1.1465873640398005,-1.9324384233913967,64.71616331562032,48.46017027102836,-0.9736161283658546,-1.0207758238564608,-3.309089783658223,-5.377770451830386,22.6711572334211,1.0250015258789062,-0.07758893722467519,1.0132511138915987,-0.40243680852799457,2.428939036311192,0.3054071526818021,1.7210950751013954,-2.012402046444663,87.24842867932257,27.287673558208198,0.7078439612097971,3,-0.8925018310546875,-1.2075004577636719,-4.471250534057617,-5.90000057220459,-1.5600013732910156,4,-0.00469200405150938,-1.9833234787363228,40.84500122070313,6.000044879274751,41.17499923706055,6.192997015165103,41.0,-0.00469200405150938
3921,2015-03-23,40.55500030517578,41.5,40.224998474121094,41.5,2785658.0,-0.024181930580038702,1.6984167992055739,-1.3216776128003205,60.98763850637288,50.85875260723649,0.10076973569839964,-0.10669840505650541,-2.139952125835812,-4.303875662472599,20.85776680415206,1.3350028991699219,-0.05126191456975704,0.0625,-1.2566569594014325,1.3816569594014325,-0.5970784797007127,0.7220784797007127,-0.7871609110140625,21.639442679540736,-43.58411489056461,0.6595784797007151,3,0.21249961853027344,-0.2024993896484375,-3.033750534057617,-4.65000057220459,0.14500045776367188,0,0.017630382128159816,-1.1465873640398005,41.560001373291016,-1.9833234787363228,40.84500122070313,6.000044879274751,41.17499923706055,0.017630382128159816
3922,2015-03-24,41.51499938964844,41.6150016784668,40.34500122070313,40.40999984741211,2757869.0,0.023671534391534355,-1.056686239563622,-1.169312062520688,65.09571287877982,53.14607334773333,-0.6632572040433757,-1.1326448339211623,-2.938038817200791,-5.1855856660661175,19.3228429340922,1.2700004577636648,0.0001912420882277388,1.0274991989135742,-0.27438823001579493,2.3293866278429434,0.3765554844488861,1.6784429133782623,-1.5489439349028942,84.59013933011481,14.962047267853947,0.6509437144646856,3,-0.6700000762939453,-1.1624984741210938,-3.7987499237060547,-5.414999961853027,-0.375,1,-0.02649641070199249,1.6984167992055739,40.55500030517578,-1.1465873640398005,41.560001373291016,-1.9833234787363228,40.84500122070313,-0.02649641070199249
3923,2015-03-25,40.959999084472656,41.51499938964844,40.7599983215332,41.459999084472656,2260688.0,-0.013368669476944928,1.475410861245216,-0.4524888752334561,57.14284117343923,55.27389275512947,-0.07542989236598885,-0.6242190395357525,-2.193127389373771,-4.570376571937672,18.238286964018428,0.7550010681152344,0.051318653510563195,0.48174896240234233,-0.8029843907762384,1.766482315580923,-0.16061771418694804,1.1241156389916327,-0.8155491752016673,48.19671311003827,-21.055698085275303,0.6423666765892899,3,-0.11499977111816406,-0.6074981689453125,-3.1587486267089844,-4.774998664855957,-0.5649986267089844,2,0.0026855618361882883,-1.056686239563622,41.51499938964844,1.6984167992055739,40.55500030517578,-1.1465873640398005,41.560001373291016,0.0026855618361882883
3924,2015-03-26,40.56499862670898,40.74499893188477,39.834999084472656,40.540000915527344,2308094.0,-0.009643566078921584,3.7272925439681557,-0.04999542236326704,52.401425027454806,56.61372168717982,0.41669102417100845,-0.2196069234818836,-1.6037321303819212,-4.1139788904535735,17.83419681488849,1.125,0.18480091076924765,0.07349853515624005,-1.2089583739694163,1.3559554442818964,-0.5677299194065881,0.7147269897190682,1.1850013732910227,38.12006231001186,-29.36747372311092,0.6412284545628297,3,0.22750091552735086,-0.21249771118163352,-2.59374809265136,-4.20999813079834,-0.15999984741209516,3,0.027363506666575388,1.475410861245216,40.959999084472656,-1.056686239563622,41.51499938964844,1.6984167992055739,40.55500030517578,0.027363506666575388
3925,2015-03-27,40.95000076293945,41.18999862670898,40.48500061035156,40.61000061035156,2311419.0,0.009490993449140284,-1.3898231661978875,13.601251335270156,55.26675451070436,57.62276110316921,0.10198554361575418,-0.5779271713523002,-1.7874697016715047,-4.428334894638823,17.56982303831564,0.7049980163574148,0.2426427884687854,0.42275066375732706,-0.8694261457817589,1.714927473296413,-0.22333774101221593,1.06883906852687,0.7616992187500031,62.640452448153404,-4.2549113652993995,0.6460884047695432,3,-0.157501220703125,-0.5974998474121094,-2.59375,-4.210000038146973,-0.81500244140625,4,-0.01111115561849918,3.7272925439681557,40.56499862670898,1.475410861245216,40.959999084472656,-1.056686239563622,41.51499938964844,-0.01111115561849918
3926,2015-03-30,40.96500015258789,41.31999969482422,40.73500061035156,41.19499969482422,2073282.0,0.0003662854546759853,1.4374985098824595,-0.6764689382804698,58.219663879813886,58.67554754067714,0.0647981881058044,-0.5344827237108021,-1.6142889767554607,-4.383220379011902,17.19527198386895,0.5849990844726562,0.3882319568470365,0.38325004577636435,-0.8848163819637307,1.6513164735164594,-0.2507831680936832,1.0172832596464119,0.7091658111572272,63.48311355994316,-4.974116442939717,0.6340332138700477,3,-0.1725006103515625,-0.6124992370605469,-2.4674997329711914,-4.22499942779541,0.4500007629394531,0,-0.023556698376502427,-1.3898231661978875,40.95000076293945,3.7272925439681557,40.56499862670898,1.475410861245216,40.959999084472656,-0.023556698376502427
3927,2015-03-31,40.89500045776367,41.58000183105469,40.81999969482422,40.90999984741211,2004324.0,-0.0017087683281699073,-8.212095991122208,0.06521486739754201,51.58407385692452,57.899330886168485,0.13224427402020922,-0.35053426451544567,-1.3860866219407484,-4.260567759561184,17.586957601571477,0.7600021362304688,0.5023759146651372,0.22950038909912251,-0.8699204001171239,1.328921178315369,-0.32021000550900425,0.7792107837072493,0.7423821683959986,60.74496876106698,-5.051952005183345,0.5497103946081249,3,-0.10250091552734375,-0.5674991607666016,-2.0325002670288086,-4.005000114440918,0.3549995422363281,1,-0.004768301568442657,1.4374985098824595,40.96500015258789,-1.3898231661978875,40.95000076293945,3.7272925439681557,40.56499862670898,-0.004768301568442657
3928,2015-04-01,41.50500106811523,41.900001525878906,40.54499816894531,40.6349983215332,2325911.0,0.014916263688065312,-1.5809512737418803,-58.00254323499444,60.17489373134722,58.39879632005078,-0.47608860426867494,-0.8430927667800105,-1.863963401050718,-4.807606600349139,18.519062235306905,1.3550033569335938,0.5552155193195247,0.7375009536743065,-0.26742696033385016,1.742428867682463,0.2350369966702317,1.2399649106783812,-1.670001983642571,80.87167114946911,12.330431817486698,0.5024639570040773,4,-0.637500762939446,-1.177499771118157,-2.4875011444091726,-4.615000724792473,-0.39500045776366477,2,-0.008794161404014234,-8.212095991122208,40.89500045776367,1.4374985098824595,40.96500015258789,-1.3898231661978875,40.95000076293945,-0.008794161404014234
3929,2015-04-02,41.80500030517578,42.06999969482422,41.275001525878906,41.88000106811523,1458269.0,0.007228026245998942,2.4945126807797107,-0.08620750133732472,59.887910866232154,57.86232382567431,-0.6991101664295414,-1.0537789036645862,-2.0851075631428344,-5.051042306213162,19.00171026062682,0.7949981689453125,0.6101298927047125,0.9465002059936509,-0.08922092707897633,1.9822213390662782,0.4286396394573373,1.4643607725299645,-1.928701171874998,83.28078594842815,14.833829706213407,0.5178605665363147,4,-0.8525009155273438,-1.3924999237060547,-2.2950000762939453,-4.914999961853027,-0.720001220703125,3,-0.03372801906755496,-1.5809512737418803,41.50500106811523,-8.212095991122208,40.89500045776367,1.4374985098824595,40.96500015258789,-0.03372801906755496
3930,2015-04-07,42.224998474121094,42.44499969482422,41.84500122070313,41.90499877929688,1725804.0,0.010046601264904531,-1.7272979487091122,-4.2666191953616845,58.83317263748898,57.62293872913166,-1.1341236777618988,-1.3878070487734675,-2.4377977009647367,-5.409943532338623,19.08595741960834,0.6399993896484375,0.6020432502705688,1.2667484283447266,0.10882691634124342,2.4246699403482097,0.687787672342985,1.8457091843464681,-2.260951318359375,88.42099768307521,21.63171766130243,0.5789607560017402,4,-1.0849990844726562,-1.6249980926513672,-2.329998016357422,-5.33499813079834,-1.3799972534179616,1,-0.043102421802090896,2.4945126807797107,41.80500030517578,-1.5809512737418803,41.50500106811523,-8.212095991122208,40.89500045776367,-0.043102421802090896
3931,2015-04-08,42.525001525878906,42.72999954223633,42.17499923706055,42.2599983215332,2158349.0,0.007104868267589826,-1.551717485289346,0.8281358033521868,62.22936148031041,57.304455240412835,-1.257538313101307,-1.5843512594358273,-2.6585265321376,-5.633870868736238,19.26359551069178,0.5550003051757812,0.6468474374533457,1.4495014190673814,0.1563777763270764,2.7426250618076864,0.8029395976972324,2.0960632404375303,-2.412097217773436,90.61794565150973,24.18982967671633,0.6465618213701517,4,-1.242502212524414,-1.782501220703125,-2.4037513732910156,-5.635001182556152,-1.8600006103515625,2,-0.05620230731540943,-1.7272979487091122,42.224998474121094,2.4945126807797107,41.80500030517578,-1.5809512737418803,41.50500106811523,-0.05620230731540943
3932,2015-04-09,43.060001373291016,43.15999984741211,42.47999954223633,42.78499984741211,1488334.0,0.012580830763440076,1.863168377262725,1.0377290590047359,64.29114319428055,58.09871102050631,-1.732525784030166,-1.9649148455520304,-3.0873805729287085,-6.08619722013124,19.958537162819216,0.6800003051757812,0.5879658350160284,1.8225011825561523,0.3876063551942579,3.257396009918047,1.1050537688752087,2.539948596237096,-2.737729446455077,96.17596902730388,31.122880415066746,0.7174474136809469,4,-1.5625019073486328,-2.1025009155273438,-2.8950014114379883,-6.170001029968262,-1.970001220703125,3,-0.038202517540652514,-1.551717485289346,42.525001525878906,-1.7272979487091122,42.224998474121094,2.4945126807797107,41.80500030517578,-0.038202517540652514
3933,2015-04-10,42.02000045776367,43.07500076293945,41.59500122070313,43.0099983215332,3227658.0,-0.02415236605571569,1.6428498443470967,-3.5999722569010957,58.04242692939754,58.72548900961106,-0.5882074919939271,-0.8653176985439615,-1.9601569572234467,-4.967693202775493,19.848336758020817,1.479999542236321,0.6047445256847439,0.7165002822875977,-0.7356245571953011,2.1686251217704964,-0.009562137453855257,1.4425627020290506,-1.413955738870115,39.52252494733285,-25.851559518922762,0.7260624197414509,4,-0.19750022888183594,-1.0625,-2.0037498474121094,-4.864999771118164,0.0,4,-0.018324618024162964,1.863168377262725,43.060001373291016,-1.551717485289346,42.525001525878906,-1.7272979487091122,42.224998474121094,-0.018324618024162964
3934,2015-04-13,42.334999084472656,42.584999084472656,41.86000061035156,42.084999084472656,1680164.0,0.007496397507791741,-1.071433242506812,-0.2525257974275784,55.61185677073981,58.763833705170555,-0.6992626559490915,-1.068940457570136,-2.187954616618697,-5.204992986425779,19.723932292684367,0.7249984741210938,0.5157980167551557,0.9259988784790067,-0.5026099450388628,2.3546077019968763,0.21169446672006842,1.640303290237945,-1.473558852727244,47.28425003960927,-14.689904754521521,0.7143044117589352,4,-0.4825000762939453,-1.1224994659423828,-2.4124984741210938,-5.179998397827148,0.19000244140625,0,-0.028935833249383314,1.6428498443470967,42.02000045776367,1.863168377262725,43.060001373291016,-1.551717485289346,42.525001525878906,-0.028935833249383314
3935,2015-04-14,41.70000076293945,42.42499923706055,41.40999984741211,42.18999862670898,2254519.0,-0.014999370149180069,1.1145840783921035,-1.9599914550780966,58.76052398239225,58.82392927212371,0.05957631496458049,-0.3635859082338939,-1.463437912466624,-4.507494203920402,19.59539665982373,1.0149993896484375,0.5208109726256467,0.23450050354004048,-1.142857715829713,1.611858722909794,-0.4541786061448363,0.9231796132249173,-0.6087045696273705,16.571480887276785,-48.41844485583331,0.6886791096848756,4,0.1524982452392578,-0.3275012969970703,-1.7775001525878906,-4.545000076293945,1.5249977111816406,1,-0.014748241420018737,-1.071433242506812,42.334999084472656,1.6428498443470967,42.02000045776367,1.863168377262725,43.060001373291016,-0.014748241420018737
3936,2015-04-15,41.75,41.959999084472656,41.45000076293945,41.75,1647204.0,0.0011990224495388446,1.4285740236148956,-0.0,52.08889431423611,58.88002043404722,0.14822714482165367,-0.38612694764177036,-1.4121430696432427,-4.496382963734341,18.82807960799606,0.5099983215332031,0.603839598684317,0.25449981689452983,-1.120058496801164,1.6290581305902236,-0.4327793399533135,0.9417789737423732,-0.4518334412779126,19.428580147879465,-41.30237533396089,0.6872791568478459,4,0.10249900817871094,-0.3775005340576172,-1.8399991989135742,-4.594999313354492,1.5649986267089773,2,-0.021676617468188497,1.1145840783921035,41.70000076293945,-1.071433242506812,42.334999084472656,1.6428498443470967,42.02000045776367,-0.021676617468188497
3937,2015-04-16,41.224998474121094,41.67499923706055,41.099998474121094,41.55500030517578,2122602.0,-0.012574886847398936,1.0175476168168007,-100.0,52.36817990912908,58.012607787134094,0.8101584206264221,0.1650577736484422,-0.8267719973989358,-3.9028835899707275,18.26558679640766,0.6500015258789062,0.6264462463076725,-0.2817516326904297,-1.6428517818925243,1.079348516511665,-0.9623017072914806,0.3987984419106212,1.9350013732910156,6.329106589278299,-53.67456673316208,0.6805500746010485,4,0.9050006866455078,0.14750099182128906,-1.3662481307983398,-4.069997787475586,1.8350028991699219,3,-0.013583931578439845,1.4285740236148956,41.75,1.1145840783921035,41.70000076293945,-1.071433242506812,42.334999084472656,-0.013583931578439845
3938,2015-04-17,40.61000061035156,41.41999816894531,40.36000061035156,41.14500045776367,2611728.0,-0.014918080934692934,-1.0483047630280224,1.6212026633374947,50.386947500175545,56.95694519090558,1.4358436755107817,0.7753074716695565,-0.1563391286234861,-3.2511692183267513,17.73216766383511,1.05999755859375,0.6136932868599985,-0.8684995651245089,-2.2810716517181504,0.5440725214691327,-1.5747856084213296,-0.1622135218276881,2.508799209594727,11.235962761671267,-49.406947780381124,0.7062860432968223,4,1.1499996185302734,0.8624992370605469,-0.8000001907348633,-3.4549999237060547,2.5200004577636648,4,0.011819737380500683,1.0175476168168007,41.224998474121094,1.4285740236148956,41.75,1.1145840783921035,41.70000076293945,0.011819737380500683
3939,2015-04-20,41.224998474121094,41.24499893188477,40.584999084472656,40.72999954223633,1370908.0,0.015144000357704135,1.4672898529023404,-0.9252319122690681,52.27459030617945,56.22821382076008,0.815699990619116,0.20051839731496557,-0.7150274158576764,-3.8282160244525585,16.785541733773858,0.6599998474121165,0.6850577153189903,-0.2725015640258803,-1.659181188955273,1.1141780609035123,-0.9658413764905802,0.42083824843881956,1.783449377441407,41.888544262525244,-17.73740490628895,0.6933398124646966,4,0.5350017547607422,0.27250099182128906,-1.382497787475586,-4.069997787475586,2.56500244140625,0,0.01928446362809777,-1.0483047630280224,40.61000061035156,1.0175476168168007,41.224998474121094,1.4285740236148956,41.75,0.01928446362809777
3940,2015-04-21,41.3650016784668,41.790000915527344,41.07500076293945,41.2599983215332,2026385.0,0.0033960754282038597,-2.0105366292423583,0.21212845153782722,53.24150441317945,55.229563035523306,0.6044407069348594,0.04759761619203573,-0.7819096727650248,-3.9387288903862867,15.55369500013321,0.7150001525878906,0.6511816860367929,-0.12274837493896484,-1.5103195182869413,1.2648227684090116,-0.8165339466129495,0.5710371967350198,1.5375082834472664,62.81262665999095,3.522789618736887,0.6937855716739881,4,0.39499855041503906,0.13249778747558594,-1.5200014114379883,-4.210000991821289,2.1999969482421804,1,0.028043026721692677,1.4672898529023404,41.224998474121094,-1.0483047630280224,40.61000061035156,1.0175476168168007,41.224998474121094,0.028043026721692677
3941,2015-04-22,41.27000045776367,41.79499816894531,40.68000030517578,41.47999954223633,1745265.0,-0.0022966570010458653,1.6547683923705723,-1.999927341422655,53.026634531663525,53.9779509618992,0.5617753280712776,0.20966076846229953,-0.6037124798377178,-3.806027797663212,15.00387018024778,1.1149978637695312,0.5940363357538772,-0.2534996032714858,-1.5751621529626263,1.0681629464196547,-0.914330878117056,0.40733167157408445,1.5308091300878885,63.414731402322325,4.13096009662781,0.6608312748455702,4,0.44750022888183594,0.22749900817871094,-1.4250001907348633,-4.114999771118164,1.1599998474121094,2,0.04737092305967372,-2.0105366292423583,41.3650016784668,1.4672898529023404,41.224998474121094,-1.0483047630280224,40.61000061035156,0.04737092305967372
3942,2015-04-23,40.415000915527344,41.334999084472656,40.02000045776367,41.16999816894531,2518944.0,-0.02071721668894444,1.4239626475779288,3.595240690281562,41.53726409142961,52.14404397990276,1.1198937725105509,1.0308795410945137,0.3080488048148453,-2.9215100115865056,14.563024568859845,1.3149986267089844,0.48826328521141704,-1.0534992218017578,-2.465139534158844,0.3581410905553284,-1.7593193779803045,-0.34767906562321116,2.28817631322422,22.253575611695556,-32.882595761890556,0.7058201561785447,4,0.8874988555908203,1.082498550415039,-0.46125030517578125,-3.260000228881836,1.8999977111816335,3,0.0717554780523948,1.6547683923705723,41.27000045776367,-2.0105366292423583,41.3650016784668,1.4672898529023404,41.224998474121094,0.0717554780523948
3943,2015-04-24,41.06999969482422,41.20000076293945,40.54999923706055,40.59500122070313,1891374.0,0.016206823319536934,-1.3008804148212163,-0.6291393405349596,44.59160553044236,50.919571619869714,0.35309783634093606,0.40532552214017414,-0.2660938215254518,-3.546873873234027,14.098355112841363,0.7849998474121094,0.33642679391152797,-0.4040004730224638,-1.8081360220120075,1.00013507596708,-1.1060682475172356,0.2980673014723081,1.4721869276680692,59.15496287381396,7.265819585833199,0.7020677744947726,4,0.15250015258789062,0.42749977111816406,-0.8912496566772461,-3.914999008178711,1.0250015258789134,4,0.048453900493152124,1.4239626475779288,40.415000915527344,1.6547683923705723,41.27000045776367,-2.0105366292423583,41.3650016784668,0.048453900493152124
3944,2015-04-27,41.67499923706055,41.915000915527344,40.40999984741211,41.09500122070313,2111224.0,0.014730936126901684,1.839620977928766,1.2210523779694535,46.06017712657089,49.508421969222894,-0.3971307150753631,-0.11831798952569272,-0.8086198431907334,-4.11642370186992,14.513699192740969,1.5050010681152344,0.12097966416750694,0.14549903869628622,-1.1935969482710576,1.48459502566363,-0.5240489547873821,0.8150470321799546,0.7158562155480226,87.3350068342449,38.41177523269446,0.6695479934836712,4,-0.6849994659423828,-0.17749977111816406,-1.4162492752075195,-4.519998550415039,0.7350006103515625,0,0.034913061972195125,-1.3008804148212163,41.06999969482422,1.4239626475779288,40.415000915527344,1.6547683923705723,41.27000045776367,0.034913061972195125
3945,2015-04-28,40.49499893188477,41.61999893188477,40.30500030517578,41.54999923706055,2207608.0,-0.02831434497367502,1.200835083731814,-1.8189722644252055,37.08649222912851,47.841488404210935,0.6637667270147531,1.0812849857720082,0.4017651930270958,-2.905399749330158,14.530152881915658,1.3699989318847656,-0.01623343642359032,-1.0117511749267507,-2.4066001754213673,0.38309782556786587,-1.709175675174059,-0.3143266746794424,1.753605221033105,25.06587648436012,-17.815599141379746,0.6974245002473071,4,0.4725017547607351,1.00250053405761,-0.16624927520752664,-3.339998245239265,1.950000762939446,1,0.08136812126319537,1.839620977928766,41.67499923706055,-1.3008804148212163,41.06999969482422,1.4239626475779288,40.415000915527344,0.08136812126319537
3946,2015-04-29,40.0,41.849998474121094,39.77000045776367,41.63999938964844,3139971.0,-0.0122237052708013,1.0194179431720543,1.5545013414713622,30.43476352035279,45.40444213879135,0.9883592070899709,1.5813588045599687,0.9065492050801467,-2.3797850073397626,14.619524596901757,2.079998016357422,-0.1785533724897519,-1.4585000991821317,-2.992113605980215,0.07511340761595164,-2.22530685258117,-0.6916933457830936,2.114887931208628,10.722587093343577,-24.36752310427711,0.76680675339904,4,0.8425006866455078,1.4650001525878906,0.5100002288818359,-2.844999313354492,2.5900001525878906,2,0.08912496566772443,1.200835083731814,40.49499893188477,1.839620977928766,41.67499923706055,-1.3008804148212163,41.06999969482422,0.08912496566772443
3947,2015-04-30,40.70000076293945,40.834999084472656,39.69499969482422,40.040000915527344,2669534.0,0.017500019073486417,1.4516208422719274,-0.402439081122824,41.176467588314374,44.381055481917876,0.2302714070703047,0.9127998323570026,0.22483056352805875,-3.0339310061309988,14.478829311963107,1.1399993896484375,-0.3129541650237826,-0.7487493515014663,-2.299826905452562,0.8023282024496297,-1.5242881284770178,0.02678942547408525,1.2272961703935792,45.27029349096158,10.297160352187674,0.7755387769755487,4,0.10499954223632812,0.7274990081787109,-0.1400003433227539,-3.5450000762939453,1.829998016357429,3,0.04250613046208174,1.0194179431720543,40.0,1.200835083731814,40.49499893188477,1.839620977928766,41.67499923706055,0.04250613046208174
3948,2015-05-04,41.13999938964844,41.45000076293945,40.290000915527344,40.7599983215332,1493833.0,0.010810776866364114,1.319990844761487,0.575759327225963,42.14332435127538,43.255359264706314,-0.14152337426198613,0.468051368437564,-0.2089659125174066,-3.4468459563265625,13.748335311154381,1.1599998474121094,-0.3934222515225443,-0.2905006408691406,-1.847369903288751,1.2663686215504697,-1.0689352720789458,0.48793399034066454,0.7099990844726562,65.0900405526153,30.36575316403767,0.7784346312098064,5,-0.33499908447265625,0.28750038146972656,-0.5412492752075195,-3.9849987030029297,0.7849998474121094,0,0.028560993060106732,1.4516208422719274,40.70000076293945,1.0194179431720543,40.0,1.200835083731814,40.49499893188477,0.028560993060106732
3949,2015-05-05,40.39500045776367,41.71500015258789,40.310001373291016,41.29999923706055,2149267.0,-0.018108870756867845,-1.6139586379185533,-2.3815690408071073,41.54244378077965,41.95546363888412,0.5289876102587101,1.1615539567374071,0.5191991261513635,-2.6416968885784513,12.82642552530059,1.404998779296875,-0.46133935488288813,-0.9649995803832994,-2.5771803823920933,0.6471812216254946,-1.7710899813876964,-0.15890917937890237,-0.7000007629394531,32.482652410960846,-4.350389305203429,0.8060904010043969,5,0.4099998474121094,1.0324993133544922,0.2037496566772461,-3.239999771118164,1.1499977111816406,1,0.04208443479823587,1.319990844761487,41.13999938964844,1.4516208422719274,40.70000076293945,1.0194179431720543,40.0,0.04208443479823587
3950,2015-05-06,40.40499877929688,40.66999816894531,39.88000106811523,40.29999923706055,1759216.0,0.0002475138363635665,1.4881864220448258,-0.11602175012646207,41.237771837725965,40.645590006224396,0.4117969630499019,1.0626999201839524,0.48423763514720974,-2.570917342534024,11.55898114196949,0.7899971008300852,-0.4720440482494155,-0.8640012741088796,-2.47606357687161,0.7480610286538507,-1.6700324254902483,-0.0579701227275109,-0.669599075317393,32.94661190965125,-5.836489087038878,0.8060311513813662,5,0.40000152587889914,1.022500991821282,0.16750144958495383,-3.2499980926513743,1.375,2,0.04962259939833413,-1.6139586379185533,40.39500045776367,1.319990844761487,41.13999938964844,1.4516208422719274,40.70000076293945,0.04962259939833413
3951,2015-05-07,40.1349983215332,40.36999893188477,39.185001373291016,39.72000122070313,2405055.0,-0.006682352825661431,1.677965663349068,3.9523705722067493,42.654979905989755,40.769780652286634,0.5630799375710254,1.2063151280533617,0.7212707428154133,-2.2188132374283924,10.221494655823719,1.2199974060058665,-0.552980844918217,-1.0145015716552734,-2.5884240994177574,0.5594209561072105,-1.801462835536519,-0.2275403077740279,1.5800018310546875,37.549304609000885,-5.118459483845605,0.7869612638812433,5,0.41500282287597656,1.0375022888183594,0.4375019073486328,-2.9799976348876953,0.8900032043457031,3,0.057555785969764406,1.4881864220448258,40.40499877929688,-1.6139586379185533,40.39500045776367,1.319990844761487,41.13999938964844,0.057555785969764406
3952,2015-05-08,41.415000915527344,41.56999969482422,40.41999816894531,40.5,2095002.0,0.03189242923943003,-1.139528611881933,2.2048368860822705,54.97835742938915,41.923864196614055,-0.6259841605467713,-0.21422928494062887,-0.576699300401323,-3.3993342290975335,8.176069293603106,1.4350013732910156,-0.6276676037738156,0.34775104522704936,-0.954233363138492,1.6497354535925908,-0.30324115895572135,0.9987432494098201,0.24939926147460767,88.14231692459863,39.78437528716696,0.6509922041827715,5,-0.8649997711181641,-0.24250030517578125,-0.8425006866455078,-4.1725006103515625,-0.9300003051757812,4,0.028371343983720987,1.677965663349068,40.1349983215332,1.4881864220448258,40.40499877929688,-1.6139586379185533,40.39500045776367,0.028371343983720987
3953,2015-05-11,41.25,41.459999084472656,41.02000045776367,41.2599983215332,1168965.0,-0.00398408576312459,1.1463355632263046,-0.010927116425277867,50.16372965870086,42.37981447796182,-0.48362320902835165,-0.11581029335065551,-0.41680174676213255,-3.127216855365276,7.302868502756681,0.4399986267089844,-0.7030174145959904,0.22125015258789205,-1.0054737721699851,1.4479740773457692,-0.39211180979104654,0.8346121149668306,0.36481220092773015,81.62053846061059,31.104022586258232,0.6133619623789401,5,-0.7325000762939453,-0.0774993896484375,-0.6899995803833008,-3.5774993896484375,-0.5800018310546875,0,0.03103027343750009,-1.139528611881933,41.415000915527344,1.677965663349068,40.1349983215332,1.4881864220448258,40.40499877929688,0.03103027343750009
3954,2015-05-12,41.11000061035156,41.2400016784668,40.209999084472656,40.79999923706055,2091346.0,-0.003393924597537845,2.6140219377204312,-31.005341472720335,48.330051577116606,43.6290988499605,-0.48298860707613045,-0.07619690134119139,-0.25639666172644127,-2.8728818980712916,6.478138476432161,1.0400009155273438,-0.626509380913717,0.14250068664550497,-0.9210909044467499,1.2060922777377598,-0.389295108900626,0.674296482191636,0.45999908447265625,80.71281307330462,30.44004367792178,0.5317957955461279,5,-0.5925006866455078,0.0625,-0.5124998092651367,-3.127500534057617,-0.875,1,0.019824826431740883,1.1463355632263046,41.25,-1.139528611881933,41.415000915527344,1.677965663349068,40.1349983215332,0.019824826431740883
3955,2015-05-13,41.084999084472656,41.81499862670898,40.90999984741211,41.19499969482422,1954831.0,-0.0006081616518539557,-2.934785132602427,-0.35483910662646895,48.77725441589738,45.66715339390989,-0.4084468282400664,-0.10501638048506834,-0.2087638185413212,-2.755841452451733,6.0317294675493045,0.9049987792968679,-0.6188810078090228,0.14824924468994283,-0.8603105220986791,1.1568090114785647,-0.35603063870436813,0.6525291280842538,-1.8999977111816406,72.24333442601095,22.656682679210775,0.5042798833943125,5,-0.5849990844726562,0.08750152587890625,-0.4024991989135742,-2.5674991607666016,-0.6349983215332031,2,0.011196278318684527,2.6140219377204312,41.11000061035156,1.1463355632263046,41.25,-1.139528611881933,41.415000915527344,0.011196278318684527
3956,2015-05-14,40.84500122070313,40.96500015258789,40.0099983215332,40.47000122070313,2911842.0,-0.005841496145006064,2.1057077993773126,-3.4090719933416564,53.093528733739554,46.99127129895714,-0.04020867694779895,0.06714760763654226,0.0631488463984411,-2.4253037511690465,5.819823993837089,1.0750007629394531,-0.6785842726140032,-0.04649868011473757,-0.9798296319223923,0.8868322716929171,-0.5131641560185614,0.4201667957890862,-1.607399902343758,46.260540609083996,-6.50333951711707,0.46666547590382557,5,-0.3450012207031321,0.3274993896484304,0.024998664855949926,-1.5575008392334055,-0.2200012207031321,3,0.022891358321708744,-2.934785132602427,41.084999084472656,2.6140219377204312,41.11000061035156,1.1463355632263046,41.25,0.022891358321708744
3957,2015-05-15,40.665000915527344,41.36000061035156,40.3849983215332,40.95000076293945,2250355.0,-0.00440691148968686,-1.3076839734011096,-0.7599995930989584,46.87259556187117,47.51674587791223,0.15008816666854585,0.21401591493810912,0.29474614650284536,-2.1799595417822673,5.917431936526147,0.9750022888183594,-0.5640467231950979,-0.19849910736083842,-1.1232644875941702,0.7262662728724933,-0.6608817974775079,0.263883582755831,-1.3758516510009784,36.288226218906665,-15.020028021846976,0.462382690116667,5,-0.16500091552734375,0.5074996948242188,0.34749889373779297,-0.782501220703125,2.075000762939453,4,0.008852836646908946,2.1057077993773126,40.84500122070313,-2.934785132602427,41.084999084472656,2.6140219377204312,41.11000061035156,0.008852836646908946
3958,2015-05-18,41.09000015258789,41.11000061035156,40.27000045776367,40.875,2237219.0,0.010451229005094431,5.588208894939189,-0.7543869042042002,45.35346104341546,47.94019224042732,-0.31597775865245836,-0.18253797742318056,-0.08055200533569007,-2.5318496528322854,5.886532410070402,0.8400001525878906,-0.32778211945421276,0.20250015258788778,-0.719474578067242,1.1244748832430176,-0.25848721273967357,0.6634875179154491,-1.7503339008178713,59.83388634106159,12.542338109908883,0.4609873653275644,5,-0.5900001525878906,0.04000091552734375,0.13749980926513672,-0.9925003051757812,2.154998779296882,0,-0.014723765879524398,-1.3076839734011096,40.665000915527344,2.1057077993773126,40.84500122070313,-2.934785132602427,41.084999084472656,-0.014723765879524398
3959,2015-05-19,42.02000045776367,42.084999084472656,41.18999862670898,41.224998474121094,2632434.0,0.02263325144128059,-1.0693612048245729,3.697681020563865,62.61374679742016,50.31530056928223,-1.1077195549810455,-1.1066641713217464,-0.9657835455075201,-3.38139315896926,5.83570286757102,0.9949989318847656,-0.21735035604224606,1.0927503585815401,0.04899919566329913,2.136501521499781,0.5708747771224196,1.6146259400406606,-2.6308275584948717,96.86753721396674,44.83279396853217,0.5218755814591217,5,-1.385000228881836,-1.135000228881836,-0.630000114440918,-1.9225006103515625,0.7700004577636719,1,-0.03212761242530948,5.588208894939189,41.09000015258789,-1.3076839734011096,40.665000915527344,2.1057077993773126,40.84500122070313,-0.03212761242530948
3960,2015-05-20,42.525001525878906,42.56999969482422,41.66999816894531,41.935001373291016,1917648.0,0.012018111913702612,1.647076973134295,0.7421367049734892,70.85054829576592,53.448141501479576,-1.4308415405915014,-1.602464283932747,-1.427122913368109,-3.8150376177503773,6.298587826418037,0.9000015258789062,-0.12847801478572762,1.5397514343261705,0.28582022476427227,2.7936826438880686,0.9127858295452214,2.1667170391071195,-3.0279955792019493,98.24225996849896,39.288890644866754,0.6269656047809502,5,-1.2350025177001953,-1.647500991821289,-0.9925022125244141,-2.427501678466797,0.4199981689453125,2,-0.053850695669787285,-1.0693612048245729,42.02000045776367,5.588208894939189,41.09000015258789,-1.3076839734011096,40.665000915527344,-0.053850695669787285
3961,2015-05-21,43.224998474121094,43.349998474121094,42.51499938964844,42.59000015258789,3209564.0,0.01646083299529577,-1.127386615998406,1.07626806323344,70.85052993137316,55.211716223922245,-1.8399137283976685,-2.264595004672856,-2.0728120545233537,-4.43800488410929,6.834040245645151,0.8349990844726562,0.05112687213993894,2.141998481750491,0.5385206361745389,3.7454763273264433,1.340259558962515,2.943737404538467,-3.543612902555303,95.94155582775888,33.800923872805726,0.8017389227879778,5,-1.5450000762939453,-1.957498550415039,-1.6124992370605469,-3.1274986267089844,-0.3999977111816406,3,-0.0641989082508132,1.647076973134295,42.525001525878906,-1.0693612048245729,42.02000045776367,5.588208894939189,41.09000015258789,-0.0641989082508132
3962,2015-05-22,43.31499862670898,43.46500015258789,43.05500030517578,43.22999954223633,2133667.0,0.0020821320015029787,1.129857519370628,0.13385717975981243,69.06222605883788,57.3115491572708,-1.8238538642540405,-2.241097194484688,-2.0947332097791147,-4.451586089474603,6.725015213622354,0.4099998474121094,0.2523108868838122,2.086998748779287,0.23295528669096655,3.9410422108676073,1.1599770177351303,3.0140204798234436,-3.3401240229387597,95.30511611247067,32.15216231401149,0.9270217310441596,5,-1.5774993896484304,-1.9899978637695241,-1.7024993896484304,-3.217498779296868,-2.164997100830071,4,-0.06210316777085767,-1.127386615998406,43.224998474121094,1.647076973134295,42.525001525878906,-1.0693612048245729,42.02000045776367,-0.06210316777085767
3963,2015-05-25,43.060001373291016,43.09500122070313,42.7599983215332,42.96500015258789,255522.0,-0.00588704286050068,3.0606186711052987,1.1176734583970058,75.55132106387336,60.33613465579933,-1.4361319904807814,-1.9282313284715826,-1.801585812946115,-4.110019199173415,6.49785334777819,0.5550003051757741,0.4720038416198804,1.7325014114379869,-0.2916307141571224,3.756633537033096,0.7204353486404287,2.744567474235545,-2.7361142146390307,82.19786779525742,14.538863120477231,1.012066062797556,5,-1.3225021362304688,-1.7350006103515625,-1.3087520599365234,-2.9625015258789062,-2.7900009155273438,0,-0.007431483618639767,1.129857519370628,43.31499862670898,-1.127386615998406,43.224998474121094,1.647076973134295,42.525001525878906,-0.007431483618639767
3964,2015-05-26,43.13000106811523,43.6349983215332,42.58000183105469,43.01499938964844,2453427.0,0.0016256315046851988,-1.1421318224242965,1.2105284291679304,75.82941678858029,63.34193047498632,-1.3292458289541287,-1.9854309835055162,-1.8165223021631292,-4.096314772119662,7.295484751923709,1.0549964904785156,0.49406062602382406,1.7297510147094641,-0.44588825343814875,3.905390282857077,0.6419313806356612,2.817570648783267,-2.4920026100696546,74.30039622374083,2.1575411830019817,1.0878196340738053,5,-1.3075027465820241,-1.720001220703118,-1.5137510299682546,-2.667501449584954,-1.5850028991699148,1,0.002666307927698064,3.0606186711052987,43.060001373291016,1.129857519370628,43.31499862670898,-1.127386615998406,43.224998474121094,0.002666307927698064
3965,2015-05-27,43.790000915527344,44.0,43.03499984741211,43.34000015258789,2698638.0,0.015302569697825286,1.218393878938022,3.912993000962195,82.25952748906607,66.58259700335594,-1.7491291392623083,-2.5148587231584827,-2.4237765261917588,-4.666885007221794,8.111138195687486,0.9650001525878906,0.6019035672299182,2.2250007629394517,-0.15173991798160813,4.6017414438605115,1.0366304224789218,3.4133711033999816,-2.792362473863257,85.85865332251005,8.954123239353848,1.1883703404605293,5,-1.6550006866455078,-2.197500228881836,-2.1612510681152344,-3.3275012969970703,-2.865001678466797,2,-0.02283626350976886,-1.1421318224242965,43.13000106811523,3.0606186711052987,43.060001373291016,1.129857519370628,43.31499862670898,-0.02283626350976886
3966,2015-05-28,43.56499862670898,43.6349983215332,43.0,43.49499893188477,2058298.0,-0.0051382115577572884,5.0476294277929155,0.15555461365656148,73.31886340147106,69.52107120775592,-1.226722898607882,-2.117654882260105,-2.1662537130181576,-4.328663355770431,8.372824767128442,0.7900009155273438,0.7461342175704218,1.8217485427856346,-0.5951901435479243,4.2386872291191935,0.6132791996188587,3.0302178859524105,-2.147029566877862,69.36606097076061,-5.864279155423759,1.2084693431667786,5,-1.4299983978271413,-1.9724979400634695,-1.936248779296868,-3.102499008178704,-2.9949989318847585,3,-0.014231583873037135,1.218393878938022,43.790000915527344,-1.1421318224242965,43.13000106811523,3.0606186711052987,43.060001373291016,-0.014231583873037135
3967,2015-05-29,42.43000030517578,43.54499816894531,42.38000106811523,43.38000106811523,3910609.0,-0.02605298651007759,-1.219043709196317,-13.571498637604833,60.573490424279576,71.2121855834075,0.2067073007346707,-0.8921446894402791,-1.0064174066697973,-3.077353784012928,8.319568630785371,1.18499755859375,0.8747686258098781,0.600250244140625,-1.7830767852982206,2.9835772735794706,-0.5914132705787978,1.7919137588600478,-0.6505469137210227,3.086374692999509,-68.38884627264859,1.191663514719422,5,0.16499900817871094,-0.8374996185302734,-0.8225002288818359,-1.9675006866455078,-2.6850013732910085,4,0.009309461581961997,5.0476294277929155,43.56499862670898,1.218393878938022,43.790000915527344,-1.1421318224242965,43.13000106811523,0.009309461581961997
3968,2015-06-01,42.31499862670898,42.89500045776367,42.09500122070313,42.78499984741211,1927056.0,-0.0027103859919788142,1.3188301636443844,0.49473772973495017,60.84607360619247,71.01577745104886,0.5741241105769461,-0.7215982634535933,-0.8730435790948619,-2.8440917238659225,8.92513104982991,0.7999992370605398,0.9945536367739294,0.4264986038207965,-1.9431274264304932,2.7961246340720862,-0.7583144113048448,1.6113116189464378,-0.2246687100578839,11.548427662879966,-56.33105526395463,1.1848130151256433,6,0.520000457763679,-0.7224979400634695,-0.9149990081787038,-1.8524990081787038,-4.0699996948242045,0,-0.0275315405562776,-1.219043709196317,42.43000030517578,5.0476294277929155,43.56499862670898,1.218393878938022,43.790000915527344,-0.0275315405562776
3969,2015-06-02,42.09500122070313,42.685001373291016,41.665000915527344,42.67499923706055,2932122.0,-0.005199040840024649,2.399988555951859,1.2340351275890837,58.78263892482458,69.67489863205539,0.900585364750718,-0.38758248583804544,-0.6262131691299047,-2.5272287365374453,9.371973805718255,1.0200004577636719,1.191503619181347,0.1215011596679787,-2.1421455209355003,2.3851478402714577,-1.0103221806337572,1.2533244999697146,1.904998779296868,18.415437849000313,-46.89154099533896,1.1318233403017381,6,0.7374992370605398,-0.5025005340576243,-0.735001564025886,-1.43750190734864,-3.220001220703132,1,-0.04335433448192627,1.3188301636443844,42.31499862670898,-1.219043709196317,42.43000030517578,5.0476294277929155,43.56499862670898,-0.04335433448192627
3970,2015-06-03,42.40999984741211,42.79999923706055,41.94499969482422,42.125,2022431.0,0.007483041158674597,-1.6511594897180675,-0.49138072782042524,63.43348044220415,68.85078202214771,0.6342571355482249,-0.5741043737497051,-0.9332153604070967,-2.7340841124315176,9.724420869411249,0.8549995422363281,1.3945844687958626,0.33624973297119,-1.8094334107493069,2.481932876691687,-0.736591838889062,1.409091304831442,1.5433001708984406,37.81725446000662,-28.663875086906543,1.072841571860249,6,0.4225006103515625,-0.8174991607666016,-1.166250228881836,-1.7525005340576172,-2.6199989318847656,2,-0.020396172638033616,2.399988555951859,42.09500122070313,1.3188301636443844,42.31499862670898,-1.219043709196317,42.43000030517578,-0.020396172638033616
3971,2015-06-04,42.44499969482422,43.01499938964844,41.474998474121094,42.310001373291016,3300567.0,0.0008252734623446223,1.4156920471647025,0.4736785747747989,65.66902354369722,68.47375952046542,0.5330330089514064,-0.4502562850908163,-0.9272480567880521,-2.6621940363413827,9.19885727209434,1.5400009155273438,1.4104919547717287,0.25574951171874716,-1.689882797738683,2.2013818211761773,-0.7170666430099644,1.2285656664474587,1.4625343414306684,46.859969261275474,-22.472062425677926,0.972816154728715,6,0.2924995422363281,-0.8524990081787109,-1.2124996185302734,-1.7875003814697266,-1.2249984741210866,3,-0.035811060635936864,-1.6511594897180675,42.40999984741211,2.399988555951859,42.09500122070313,1.3188301636443844,42.31499862670898,-0.035811060635936864
3972,2015-06-05,42.59000015258789,42.96500015258789,42.02000045776367,42.28499984741211,3109462.0,0.0034161964614491946,-1.2634748046964228,2.259289609765746,63.88890458724936,67.1779354675072,0.3066208729205826,-0.5298826353950687,-1.0597001663648342,-2.7066790961347635,9.42299041631425,0.9449996948242188,1.3325038478499067,0.34200000762939453,-1.5759573266451241,2.259957341903913,-0.6169786595078648,1.3009786747666539,1.220232461181645,72.40266335068937,1.7919662521499475,0.9589786671372584,6,0.14749908447265625,-0.9974994659423828,-1.4362497329711914,-1.6324996948242188,-0.5400009155273438,4,-0.0474289845157686,1.4156920471647025,42.44499969482422,-1.6511594897180675,42.40999984741211,2.399988555951859,42.09500122070313,-0.0474289845157686
3973,2015-06-08,42.52999877929688,42.95000076293945,42.2599983215332,42.584999084472656,3336231.0,-0.0014088136434853293,-1.3193311791557676,-0.1803286889961495,55.629126803878144,64.93345880254029,0.3168558899489611,-0.38901517446436884,-0.9696968902821297,-2.5300824768058874,9.659235994153809,0.69000244140625,1.1959310610686913,0.2179986953735451,-1.6443575198121962,2.0803549105592865,-0.7131794122193256,1.1491768029664158,1.1868244688867193,68.50647259612334,1.166812485676843,0.93117810759287,6,0.20750045776366477,-0.9374980926513743,-1.4137487411499094,-1.5724983215332102,-0.5399971008300852,0,-0.06548318662938257,-1.2634748046964228,42.59000015258789,1.4156920471647025,42.44499969482422,-1.6511594897180675,42.40999984741211,-0.06548318662938257
3974,2015-06-09,41.92499923706055,42.46500015258789,41.599998474121094,42.28499984741211,4013505.0,-0.014225242407738814,1.4027783664646294,6.5454293244563875,43.520484459000144,60.62912068808852,0.8190860558297643,0.2953135145272725,-0.32837302495838117,-1.8082672920301235,9.875829972087944,0.9300003051757884,1.0499190361430664,-0.42775077819824503,-2.2134552080388445,1.3579536516423545,-1.3206029931185412,0.4651014367220512,1.7021510201605565,29.22081139058018,-32.79670291183565,0.8928522149202991,6,0.6299991607666016,-0.33249855041503906,-0.8087491989135742,-0.967498779296875,-0.06499862670898438,1,-0.0877757989777792,-1.3193311791557676,42.52999877929688,-1.2634748046964228,42.59000015258789,1.4156920471647025,42.44499969482422,-0.0877757989777792
3975,2015-06-10,41.54499816894531,41.7400016784668,40.150001525878906,40.67499923706055,3396211.0,-0.009063830054392041,1.523797846219986,-2.4166596024244478,30.510426255044834,55.87262767181893,0.9466993954671281,0.7499962301041165,0.07187398099542008,-1.3132727397375987,11.04111342844751,1.7749977111816406,0.8719555840117081,-0.830751800537108,-2.5586167526735295,0.8971131515993136,-1.6946842766053223,0.033180675531106374,1.9960660169517936,48.69101861147579,-8.662092321549956,0.8639324760682118,6,0.3025016784667969,0.04750251770019531,-0.42874813079833984,-0.5874977111816406,1.3500022888183594,2,-0.06426762033031264,1.4027783664646294,41.92499923706055,-1.3193311791557676,42.52999877929688,-1.2634748046964228,42.59000015258789,-0.06426762033031264
3976,2015-06-11,41.77999877929688,42.24499893188477,41.25,41.38000106811523,2786950.0,0.005656531970369194,-2.0151489755223753,0.45976804858265724,32.77216014714216,52.78359097435923,0.48262180710688085,0.6204454133428001,-0.14021608565346355,-1.4393681262822824,11.327081449060664,0.9949989318847727,0.6781528566049815,-0.6425010681152301,-2.241791954917467,0.9567898186870067,-1.4421465115163485,0.15714437528588832,1.5576016469991316,57.90401593636321,5.130510232018267,0.7996454434011186,6,-0.19749832153321023,-0.1874980926513743,-0.6637487411499094,-0.8224983215332102,1.3600006103515554,3,-0.04763039545026593,1.523797846219986,41.54499816894531,1.4027783664646294,41.92499923706055,-1.3193311791557676,42.52999877929688,-0.04763039545026593
3977,2015-06-12,41.025001525878906,41.90999984741211,40.5,41.84500122070313,2977752.0,-0.018070782084179893,1.968430267109976,-2.050010967317339,29.46517999912234,49.2968250180181,1.136920350589719,1.479658735950224,0.6316475878384509,-0.5951166457169563,12.22292166729066,1.4099998474121094,0.33963911004978087,-1.4154983520507827,-2.9377503478593994,0.10675364375783403,-2.176624349955091,-0.6543723541464743,2.1213429663920778,31.25000851495157,-17.06615112473006,0.7611259979043072,6,0.5574989318847656,0.9799976348876953,-0.16375064849853516,-0.06750106811523438,2.204998016357422,4,0.004753191653173117,-2.0151489755223753,41.77999877929688,1.523797846219986,41.54499816894531,1.4027783664646294,41.92499923706055,0.004753191653173117
3978,2015-06-15,40.48500061035156,40.86999893188477,40.22999954223633,40.55500030517578,2590172.0,-0.013162727494030801,-1.206887479940042,0.0853655132630553,25.622112168288396,45.612322045069625,1.553393079941067,2.07858055233541,1.1629226631197014,0.013861649408646315,13.128559972367352,0.7950019836425781,0.07307068105626513,-1.9252492904663114,-3.5788749442837897,-0.27162363664883316,-2.752062117375047,-1.0984364635575758,2.4815633039359,14.470811369287631,-29.296176277388213,0.8268128269087377,6,1.0974998474121094,1.519998550415039,0.3762502670288086,0.4724998474121094,2.5849990844726562,0,0.03865625795023031,1.968430267109976,41.025001525878906,-2.0151489755223753,41.77999877929688,1.523797846219986,41.54499816894531,0.03865625795023031
3979,2015-06-16,40.66999816894531,40.84500122070313,39.70500183105469,40.20000076293945,3212758.0,0.004569533303809603,1.780474416051402,-6.714277929155314,18.484801311948416,40.61802436393011,1.279560979230105,1.8838441778094719,0.9614976924163159,-0.1298418538015227,14.259546607241447,1.1399993896484446,-0.061620465327180796,-1.6727516174316435,-3.4950593340987197,0.14955609923543278,-2.583905475765178,-0.7615977590981089,2.1275720020376383,37.99202517102318,-0.43203397046153924,0.9111538583335366,6,0.69000244140625,1.1825027465820312,0.1750020980834961,0.2875022888183594,2.25,1,0.03245644379028789,-1.206887479940042,40.48500061035156,1.968430267109976,41.025001525878906,-2.0151489755223753,41.77999877929688,0.03245644379028789
3980,2015-06-17,40.23500061035156,40.77999877929688,40.08000183105469,40.77000045776367,2234171.0,-0.010695785054790186,1.5225274763040115,-1.1383038301395212,17.732528697138477,35.29174715875691,1.535012485220527,2.2540504774793533,1.3611345637805314,0.3353978707875598,15.039034073662883,0.6999969482421946,-0.2116930328424118,-1.9932491302490263,-4.041149796034588,0.05465153553653579,-3.0171994631418073,-0.9692987973562452,2.315164093437126,20.866117489806125,-13.080367508636915,1.0239503328927793,6,1.1000003814697266,1.6175003051757812,0.6099996566772461,0.7224998474121094,2.30999755859375,2,0.04038772151980341,1.780474416051402,40.66999816894531,-1.206887479940042,40.48500061035156,1.968430267109976,41.025001525878906,0.04038772151980341
3981,2015-06-18,40.45000076293945,40.59500122070313,39.56999969482422,40.26499938964844,3397923.0,0.005343610024267642,3.3157751025946856,-0.3457970580475875,26.650916023460425,31.154192873891482,1.1256339350709652,1.918876798008391,1.1028715090386285,0.15570991624599628,15.37135657769492,1.0250015258789134,-0.3395221685953089,-1.6394990921020494,-3.7771142006957135,0.49811601649161474,-2.7083066463988814,-0.5706915378052173,1.8725509110305154,37.606880800499496,-0.2331542388696235,1.0688075542968323,6,0.8099994659423828,1.3349990844726562,0.3862495422363281,0.5074996948242188,1.4949989318847656,3,0.060444985134940676,1.5225274763040115,40.23500061035156,1.780474416051402,40.66999816894531,-1.206887479940042,40.48500061035156,0.060444985134940676
3982,2015-06-19,40.625,41.29499816894531,40.45500183105469,40.6349983215332,2036864.0,0.004326309858092348,-3.800052316646503,-0.054044580077118175,30.34881482447483,28.34526932062445,0.7181028883227469,1.6148087272143243,0.8685036060560947,0.026819605849667028,15.335384736995067,0.8449974060058594,-0.5338760341670934,-1.3299999237060547,-3.481413174267793,0.8214133268556836,-2.4057065489869274,-0.254293298425182,1.4222964760553936,61.15949208090261,19.167824526117784,1.0757066252808705,6,0.3924999237060547,1.1599998474121094,0.21125030517578125,0.3325004577636719,0.4650001525878906,4,0.06190767728365376,3.3157751025946856,40.45000076293945,1.5225274763040115,40.23500061035156,1.780474416051402,40.66999816894531,0.06190767728365376
3983,2015-06-22,42.7400016784668,42.8849983215332,41.75500106811523,41.935001373291016,3849993.0,0.05206157977764425,1.0639340036091907,-80.5135444486837,55.2058182946721,29.64363974681022,-1.5242705056291328,-0.5537887636024124,-1.2489868198680725,-2.0337772505018137,15.05964352951103,2.259998321533203,-0.7059721995139228,0.801001739501956,-1.3203597741912105,2.9223632531951225,-0.25967901734462373,1.8616824963485357,-3.170001983642578,95.62604213775033,48.55975242662581,1.0606807568465821,6,-1.512502670288086,-0.9550018310546875,-1.9037513732910156,-1.782501220703125,-0.8200035095214844,0,0.011464619666039955,-3.800052316646503,40.625,3.3157751025946856,40.45000076293945,1.5225274763040115,40.23500061035156,0.011464619666039955
3984,2015-06-23,43.24499893188477,43.47999954223633,42.935001373291016,43.04999923706055,2942258.0,0.01181556466041056,-1.5647248900457769,0.24223555391279683,56.538761181224906,32.53567696083023,-2.0364939057408975,-1.1064575852886733,-1.7608109219929418,-2.4835952049583696,14.287401033451669,0.7399978637695312,-0.8695668818491811,1.3002490997314524,-0.8352808182531604,3.435779017716065,0.23248414073914603,2.368014058723759,-3.608699264526372,93.9897539764076,43.8634926490416,1.0677649589923057,6,-1.7199993133544993,-1.4599990844726634,-2.4299983978271555,-2.287498474121101,-1.2649993896484446,1,-0.004046693060073769,1.0639340036091907,42.7400016784668,-3.800052316646503,40.625,3.3157751025946856,40.45000076293945,-0.004046693060073769
3985,2015-06-24,42.790000915527344,43.52999877929688,42.52999877929688,43.19499969482422,3110381.0,-0.010521401956191445,-1.1621550287854376,-2.0769200672952017,52.53491250571784,34.7315383340053,-1.5492390617177776,-0.7696802193557204,-1.297596600089193,-1.9715915553843928,13.20960728591066,1.0,-0.9880007940395572,0.8952510833740206,-1.1006297262007294,2.8911318929487706,-0.10268932141335796,1.8931914881613991,-2.999953253173828,81.31318093806881,29.502523530115504,0.9979404047873753,6,-1.2400016784667969,-1.0050010681152344,-2.030000686645508,-1.8325004577636719,-0.10499954223632812,2,0.0030380287599105493,-1.5647248900457769,43.24499893188477,1.0639340036091907,42.7400016784668,-3.800052316646503,40.625,0.0030380287599105493
3986,2015-06-25,42.94499969482422,43.290000915527344,42.30500030517578,42.43999862670898,2347490.0,0.0036223130633452616,-1.5419445661322793,-1.2469199758872906,52.60454887157019,37.302579319832844,-1.7004211002892973,-1.026118990877869,-1.4440204435199533,-2.0634741709293323,12.179780569020753,0.9850006103515625,-0.9934759942861859,1.0812498092651381,-0.8225353280577679,2.985034946588044,0.1293572406036816,2.0331423779265947,-2.9305549654540997,80.9756206487595,30.457339409412448,0.9518925686614547,6,-1.3950004577636719,-1.1599998474121094,-1.8612499237060547,-1.7724990844726562,0.220001220703125,3,-0.00931427474028168,-1.1621550287854376,42.790000915527344,-1.5647248900457769,43.24499893188477,1.0639340036091907,42.7400016784668,-0.00931427474028168
3987,2015-06-26,42.82500076293945,43.125,42.15499877929688,42.665000915527344,1880805.0,-0.002794246891081653,1.5526404288532105,0.3168307108918774,52.14547254328919,40.2496193614996,-1.4508090016397972,-0.922296963417871,-1.2997392194716824,-1.898698488063559,11.85442464932605,0.9700012207031179,-0.9037582204928398,0.9415008544921903,-0.9949338632654872,2.877935572249868,-0.02671650438664841,1.909718213371029,-2.5996227905737257,60.28175067966165,11.541542001117385,0.9682173588788403,6,-1.2750015258789062,-1.0400009155273438,-1.3512516021728516,-1.5575008392333984,0.4699974060058594,4,-0.020548769467315098,-1.5419445661322793,42.94499969482422,-1.1621550287854376,42.790000915527344,-1.5647248900457769,43.24499893188477,-0.020548769467315098
3988,2015-06-29,41.150001525878906,41.724998474121094,40.51499938964844,40.900001525878906,3385032.0,-0.039112649322124105,-1.3725372866396397,1.5625014901175405,45.12272588250717,43.20938875822835,0.36703875841489264,0.696667045304892,0.40040557314517855,-0.1877289614819304,12.24187869149064,2.3100013732910156,-0.8791299885586099,-0.675248527526854,-2.627058486339628,1.27656143128592,-1.651153506933241,0.30065645187953294,-0.7263463050973087,21.06143498438689,-28.902469747975932,0.9759049794063873,6,0.3999977111816406,0.6349983215332031,0.38124847412109375,0.17499923706054688,2.0349998474121094,0,-0.001458113513149728,1.5526404288532105,42.82500076293945,-1.5419445661322793,42.94499969482422,-1.1621550287854376,42.790000915527344,-0.001458113513149728
3989,2015-06-30,40.27000045776367,41.310001373291016,40.27000045776367,41.06499862670898,3675908.0,-0.021385201348335547,-1.6163605305080517,-3.1799926757812216,42.451157578158515,45.955903078341684,1.3235149550797232,1.5103708414652885,1.2760187017955076,0.7198179734599961,13.159503712451631,1.0400009155273438,-0.7875910681730574,-1.4639995574951143,-3.5300114426712526,0.6020123276810239,-2.4970055000831834,-0.43099361490704524,3.2599983215332102,0.0,-48.05430767996358,1.0330059425880693,6,1.279998779296875,1.5149993896484375,1.2612495422363281,1.0550003051757812,3.7849998474121094,1,0.04097337204930507,-1.3725372866396397,41.150001525878906,1.5526404288532105,42.82500076293945,-1.5419445661322793,42.94499969482422,0.04097337204930507
3990,2015-07-01,41.54499816894531,42.02999877929688,40.5,40.82500076293945,3336720.0,0.03166122912064262,-1.233576601686832,-0.9056592003992326,48.76119676709435,48.412600938745456,0.28371817576059755,0.17628490194375956,0.006844753886738886,-0.5129944387017886,13.776760300284563,1.7599983215332102,-0.5777985955200435,-0.14575176239013388,-2.1882609932227908,1.896757468442523,-1.1670063778064588,0.875502853026191,1.919800643920908,42.218460858306756,-4.400319904527095,1.0212546154163273,7,0.35500144958496094,0.24000167846679688,0.07125091552734375,-0.13499832153320312,2.9300003051757812,2,0.010470607593290993,-1.6163605305080517,40.27000045776367,-1.3725372866396397,41.150001525878906,1.5526404288532105,42.82500076293945,0.010470607593290993
3991,2015-07-02,40.92499923706055,41.71500015258789,40.915000915527344,41.709999084472656,1722341.0,-0.014923551792287992,1.0125716753436818,-1.0902814938832168,49.46522766022465,50.53664680938432,1.0931363581614164,0.7131332156150592,0.6286457225272812,0.15080293458230187,14.920749053234902,0.7999992370605469,-0.35300557361387064,-0.6897506713867188,-2.727201098353717,1.3476997555802797,-1.708475884870218,0.32897454209678045,2.475903608703625,22.942167576805033,-24.562296497970216,1.0187252134834974,7,0.9750003814697266,0.6774997711181641,0.938751220703125,0.6675014495849609,2.6350021362304688,3,0.04300555086233593,-1.233576601686832,41.54499816894531,-1.6163605305080517,40.27000045776367,-1.3725372866396397,41.150001525878906,0.04300555086233593
3992,2015-07-03,40.56999969482422,40.92499923706055,40.28499984741211,40.84500122070313,1800077.0,-0.008674393374572098,1.942542444226182,0.35032048322748655,50.463716407511036,50.00974659969975,1.6086839475251722,0.9581657103787862,1.0089227376991303,0.5389598465251595,16.280808567200015,0.6399993896484375,-0.07513581030846694,-0.9437501907348604,-2.9779105647287523,1.0904101832590314,-1.96083037773181,0.07332999626208903,2.7682851031799416,17.045427452408283,-33.20672917477804,1.0170801869969472,7,1.3299999237060547,0.9874992370605469,1.2937507629394531,1.022500991821289,3.615001678466797,4,0.06396355041220736,1.0125716753436818,40.92499923706055,-1.233576601686832,41.54499816894531,-1.6163605305080517,40.27000045776367,0.06396355041220736
3993,2015-07-06,39.74499893188477,40.28499984741211,39.25500106811523,39.560001373291016,3448238.0,-0.020335242029708378,-1.5911978656839316,-0.6727146622277793,45.283017399785834,48.75910840176208,2.194992806511145,1.6483343381396551,1.8290197603962852,1.4002416314268444,17.939459864275886,1.3149986267089915,0.09817671127039773,-1.6295009613037053,-3.7502007933327732,0.4911988707253627,-2.6898508773182357,-0.5691510452891748,3.531920179314575,17.65759524035404,-32.73487490588922,1.0603499160145338,7,1.647500991821282,1.647500991821282,2.3487510681152273,1.847501754760735,3.7900009155273366,0,0.08931939445122516,1.942542444226182,40.56999969482422,1.0125716753436818,40.92499923706055,-1.233576601686832,41.54499816894531,0.08931939445122516
3994,2015-07-07,38.24499893188477,39.849998474121094,38.2400016784668,39.74499893188477,3958991.0,-0.03774059731567003,-1.1324538445214485,-8.108215110524268,40.8463511005253,47.46037935674068,3.25327202604457,3.0129791383112874,3.2870808570917447,2.9147561513027753,19.187228483962652,1.6099967956542969,0.21226161664004906,-2.945500946044916,-5.4659897695760336,-0.42501212251379883,-4.205745357810471,-1.685256534279361,4.871043457591213,0.13185375305119248,-51.765002961236405,1.2602444117655578,7,2.5200023651122976,2.640001296997063,3.9687509536743093,3.347501754760735,3.420001983642571,1,0.1291672788435556,-1.5911978656839316,39.74499893188477,1.942542444226182,40.56999969482422,1.0125716753436818,40.92499923706055,0.1291672788435556
3995,2015-07-08,38.875,39.21500015258789,38.26499938964844,38.34500122070313,2953391.0,0.016472769923128405,-1.7536156567890313,-0.3533325195312453,43.02170204236024,46.39561859793958,2.2456840414941226,2.2901073594410235,2.6596376205260768,2.2933404123467724,19.263739468101328,0.9700012207031179,0.030236744581912944,-2.181999969482419,-4.898636035827401,0.5346360968625632,-3.5403180026549066,-0.8236819363099315,3.948479946815432,18.273341017618968,-33.96747928711762,1.3583180331724904,7,1.8075008392333984,2.010000228881836,3.33750057220459,2.717500686645508,3.5600013732910156,2,0.13324759627461824,-1.1324538445214485,38.24499893188477,-1.5911978656839316,39.74499893188477,1.942542444226182,40.56999969482422,0.13324759627461824
3996,2015-07-09,39.790000915527344,40.0099983215332,38.86999893188477,39.099998474121094,2785329.0,0.023537001042504002,1.0177029390119448,1.3018943974204125,46.52806857258873,45.77146260119509,0.9343377054022497,1.284219300193847,1.7738374005853856,1.3846684475446267,19.63855648899684,1.1399993896484304,-0.20295726176152584,-1.167499160766603,-3.9181960850666044,1.5831977635333985,-2.5428476229166037,0.20784930138339774,2.7584703351871696,57.7281432565752,6.342196503712408,1.3753484621500005,7,0.3449993133544922,1.0949993133544922,2.422499656677246,1.802499771118164,2.5999984741210938,3,0.11774308747918405,-1.7536156567890313,38.875,-1.1324538445214485,38.24499893188477,-1.5911978656839316,39.74499893188477,0.11774308747918405
3997,2015-07-10,41.22000122070313,41.334999084472656,40.63999938964844,41.125,2898393.0,0.035938684902562024,3.276961359688248,0.13768244139762198,43.29805352757133,45.56872122842444,-0.8350932057179179,-0.1374712986364912,0.36769000520177997,-0.030543419336559907,19.064209067543676,1.5449981689453125,-0.3591620646628826,0.252751159667973,-2.500334520284234,3.00583683962018,-1.1237916803081305,1.6292939996440765,1.0699618556765174,96.28439547166113,48.40864658326319,1.3765428399761046,7,-1.0850009918212962,-0.33500099182129617,0.9449987411498952,0.3724994659423757,1.30999755859375,4,0.05676856097259386,1.0177029390119448,39.790000915527344,-1.7536156567890313,38.875,-1.1324538445214485,38.24499893188477,0.05676856097259386
3998,2015-07-13,42.04999923706055,42.36000061035156,41.6349983215332,41.84500122070313,2227051.0,0.020135807660785376,-1.319993164104223,2.1578461291356454,44.877838051373644,45.838352392115006,-1.7031000719060785,-0.8898342514392681,-0.4425032975806289,-0.8494785920054255,17.999728651843704,1.1399993896484304,-0.5256185627505374,1.0044992446899386,-1.779660983076738,3.788659472456615,-0.38758086919339974,2.396579358573277,-3.80999755859375,92.47569287234741,48.3497179928353,1.392080113883339,7,-1.7499980926513672,-1.164999008178711,0.11500072479248047,-0.45749855041503906,0.3100013732910156,0,0.050772941140716954,3.276961359688248,41.22000122070313,1.0177029390119448,39.790000915527344,-1.7536156567890313,38.875,0.050772941140716954
3999,2015-07-14,41.9900016784668,42.15499877929688,41.80500030517578,42.099998474121094,1377441.0,-0.0014268147367971773,2.1818418269145994,-0.5365749269618154,46.45075534100267,45.58163667810482,-1.5348703810996227,-0.7651020526484729,-0.33897265520813846,-0.7858399286225293,16.52218829852767,0.34999847412110086,-0.6994645232190067,0.8785015106201186,-1.9306495197131,3.687652540953337,-0.5260740045464871,2.2830770257867243,-3.667600021362304,90.9646197414018,49.413405668561865,1.4045755151666084,7,-1.6900005340576172,-1.105001449584961,0.17499828338623047,-0.39750099182128906,-0.4750022888183594,1,0.03679442979726333,-1.319993164104223,42.04999923706055,3.276961359688248,41.22000122070313,1.0177029390119448,39.790000915527344,0.03679442979726333
4000,2015-07-15,41.86000061035156,41.9900016784668,41.20500183105469,41.90499877929688,2296369.0,-0.003096000545813271,6.302189418402469,0.40908617998966057,45.175635590920436,45.10501533707102,-1.5147827863109313,-0.5345233114493766,-0.1663738943013442,-0.6568287356643481,15.114749993039695,0.7849998474121094,-0.6947738316803367,0.66725044250488,-2.1291301266725284,3.4636310116822884,-0.7309398420838278,2.0654407270935877,-3.4568469741821275,85.67335932572796,47.080422616821075,1.3981902845887053,7,-1.5599994659423828,-0.9750003814697266,0.21374893188476562,-0.2674999237060547,-1.3250007629394531,2,-0.004658377734853558,2.1818418269145994,41.9900016784668,-1.319993164104223,42.04999923706055,3.276961359688248,41.22000122070313,-0.004658377734853558
4001,2015-07-16,42.89500045776367,43.08000183105469,42.05500030517578,42.24499893188477,2331699.0,0.024725270719565318,1.0097984950708334,-14.445066124107429,50.28782778643963,45.08547215695198,-2.504305060202981,-1.451370574544498,-1.137166734666586,-1.6889655722976968,13.239045847782496,1.220001220703125,-0.5624139765598173,1.5800003051757798,-1.2924042830282971,4.452404893379857,0.14379801107374135,3.0162025992778183,-4.4127098821105974,92.41798409085224,54.23174859282783,1.43620229410204,7,-2.2349987030029297,-2.010000228881836,-1.1750001907348633,-1.302499771118164,-3.229999542236328,3,-0.01072383913191921,6.302189418402469,41.86000061035156,2.1818418269145994,41.9900016784668,-1.319993164104223,42.04999923706055,-0.01072383913191921
4002,2015-07-17,43.13999938964844,43.34000015258789,42.77000045776367,43.11000061035156,1923364.0,0.005711596439449851,1.6511594897180675,0.04615185980727071,59.27305990748024,46.63992132447358,-2.62215990282494,-1.57926083407974,-1.3550525637467956,-1.9292486285437889,12.185387927647245,0.5699996948242188,-0.5781562027592599,1.699249267578125,-1.2647140985673744,4.663212633723624,0.21726758450537176,3.1812309506508782,-4.473800363779297,90.6322754017049,48.20285833537543,1.4819816830727504,7,-2.3499984741210938,-2.2549991607666016,-1.5524988174438477,-1.5474987030029297,-5.680000305175781,4,-0.017385257547777422,1.0097984950708334,42.89500045776367,6.302189418402469,41.86000061035156,2.1818418269145994,41.9900016784668,-0.017385257547777422
4003,2015-07-20,43.22999954223633,43.63999938964844,43.13000106811523,43.29499816894531,1287939.0,0.002086234442773005,-2.8491082096533518,-2.166709053916582,64.88933918202719,49.31136444464046,-2.4203513052913266,-1.718792768683926,-1.4110155039522567,-2.0064571031047294,12.749190482464257,0.5099983215332102,-0.5514941398384821,1.764749526977539,-1.25206226017513,4.781561314130208,0.25634363340120103,3.273155420553877,-4.283372448764062,83.16220704348916,33.90483125284612,1.5084058935763356,7,-2.2775001525878906,-2.289999008178711,-1.4362497329711914,-1.6374988555908203,-3.829998016357422,0,-0.016192476760392593,1.6511594897180675,43.13999938964844,1.0097984950708334,42.89500045776367,6.302189418402469,41.86000061035156,-0.016192476760392593
4004,2015-07-21,43.06999969482422,43.59500122070313,42.88000106811523,43.42499923706055,1868376.0,-0.0037011299816412935,1.0575440060156638,5.461646810258818,58.64023826196714,51.04675735793012,-1.6806911797763888,-1.6575595833639483,-1.213622593500773,-1.8209738451695614,13.451780831749737,0.7150001525879048,-0.5065396928057027,1.613499641418457,-1.3825209665819926,4.609520249418907,0.1154893374182322,3.111509945418682,-3.7479028176578595,76.5913648326858,25.351255240198157,1.4980103040002233,7,-1.8150005340576172,-2.1299991607666016,-1.276249885559082,-1.477499008178711,-3.575000762939446,1,-0.016484771058820735,-2.8491082096533518,43.22999954223633,1.6511594897180675,43.13999938964844,1.0097984950708334,42.89500045776367,-0.016484771058820735
4005,2015-07-22,42.91999816894531,43.10499954223633,42.51499938964844,42.65499877929688,1496395.0,-0.0034827380297597355,-1.1651454489458801,-0.7464781165042084,61.93895296941441,52.7590778464663,-1.0019293060164713,-1.578236650641486,-1.0263940742436688,-1.6450646049666986,14.074160143367687,0.5900001525878906,-0.3263905897577075,1.456998252868651,-1.5517405900263697,4.4657370957636715,-0.04737116857886292,2.9613676743161648,-3.2524690907803873,54.57402923720451,-0.2354350609821978,1.5043694214475105,7,-0.779998779296875,-1.9799976348876953,-1.3137474060058594,-1.3274974822998047,-2.2899971008300852,2,-0.03273529448362045,1.0575440060156638,43.06999969482422,-2.8491082096533518,43.22999954223633,1.6511594897180675,43.13999938964844,-0.03273529448362045
4006,2015-07-23,42.54499816894531,43.28499984741211,42.474998474121094,43.25500106811523,1655233.0,-0.008737185834069572,1.103898420121773,-2.6792623941959337,61.791035666394606,54.813853639668885,-0.2179558907551069,-1.3014671673733815,-0.610020041473021,-1.2403262938303001,14.593002159015208,0.8100013732910156,0.052988952082515084,1.1019983291625977,-1.8703591113215694,4.074355769646765,-0.3841803910794894,2.5881770494046847,-2.5596714658617046,6.008552773757523,-51.36456421678438,1.486178720242085,7,-0.12249755859375,-1.6049976348876953,-0.9512472152709961,-0.9524974822998047,-1.7949981689453125,3,-0.047244057069917855,-1.1651454489458801,42.91999816894531,1.0575440060156638,43.06999969482422,-2.8491082096533518,43.22999954223633,-0.047244057069917855
4007,2015-07-24,41.94499969482422,42.81499862670898,41.86000061035156,42.43999862670898,1887533.0,-0.014102679514487515,-1.8721870070270832,0.6971787473874773,63.49694098638267,56.88264285466988,0.5539527743071488,-0.8124301916670191,0.031036309292552744,-0.6033180982992263,14.948657769864498,0.9549980163574148,0.3817420991061624,0.5459999084472642,-2.365652680371049,3.4576524972655776,-0.9098263859618925,2.001826202856421,-1.6672991768154262,4.77523273955458,-55.241340525425564,1.455826294409156,7,0.47750091552734375,-1.0049991607666016,-0.4224996566772461,-0.35249900817871094,-0.9799995422363281,4,-0.054356867228162464,1.103898420121773,42.54499816894531,-1.1651454489458801,42.91999816894531,1.0575440060156638,43.06999969482422,-0.054356867228162464
4008,2015-07-27,41.09000015258789,41.88999938964844,40.93000030517578,41.77000045776367,1829275.0,-0.020383825210560924,1.0869586850878212,1.3737409545241064,68.9540457153894,59.38300845182396,1.4063482854107576,0.0398888392174257,0.9043039913944355,0.28018318033857526,14.363430609380757,1.0149993896484375,0.6038549949374783,-0.3059995651245089,-3.21885580209878,2.606856671849762,-1.762427683611648,1.1504285533626302,-0.543315724847929,6.003744557080146,-59.04371271324474,1.456428118487137,7,1.1949996948242188,-0.14999961853027344,0.3112497329711914,0.5025005340576172,-1.3349990844726634,0,-0.08834268811475321,-1.8721870070270832,41.94499969482422,1.103898420121773,42.54499816894531,-1.1651454489458801,42.91999816894531,-0.08834268811475321
4009,2015-07-28,41.91999816894531,42.00500106811523,41.1349983215332,41.35499954223633,2488312.0,0.020199513586644402,1.3673401599568453,-0.8308799605066813,69.75989915923117,62.11459329274738,0.631818460589173,-0.6958331552571622,0.07261413737880673,-0.5245002710305826,13.555990037961447,0.9150009155273366,0.799886692658994,0.4414985656738253,-2.4302531404685155,3.313250271816166,-0.9943772873973415,1.8773744187449921,-1.1258485442526762,42.038134021436825,-27.731033868686787,1.4358758530711697,7,0.3650016784667969,-0.9799976348876953,-0.41374874114990234,-0.3274974822998047,-1.7699966430664062,1,-0.06011442636305364,1.0869586850878212,41.09000015258789,-1.8721870070270832,41.94499969482422,1.103898420121773,42.54499816894531,-0.06011442636305364
4010,2015-07-29,41.97999954223633,42.375,41.665000915527344,42.0,1851663.0,0.0014313305322486425,-1.1846202602219575,-0.03539912633092748,65.98540389879071,63.858768416341945,0.6600391812226931,-0.7605691415288192,-0.004696918986859089,-0.5624931101934578,13.282522333263197,0.7099990844726562,0.925689842726527,0.4797498703002958,-2.4006985108424104,3.360198251443002,-0.9604743202710537,1.9199740608716453,-1.0499992370605469,44.58596353116309,-25.60310275273234,1.4402241905713529,7,0.30500030517578125,-1.039999008178711,-0.3249998092651367,-0.3874988555908203,-0.9799995422363281,2,-0.05919486987729439,1.3673401599568453,41.91999816894531,1.0869586850878212,41.09000015258789,-1.8721870070270832,41.94499969482422,-0.05919486987729439
4011,2015-07-30,42.685001373291016,42.685001373291016,41.724998474121094,42.47000122070313,2464932.0,0.01679375509152603,7.9302531892620785,-10.749761586877387,61.95919236736207,64.15722757855103,-0.0870364797286669,-1.3986657318641278,-0.741739584798502,-1.24036507562586,12.901936538956424,0.9600028991699219,1.056390373437523,1.0967515945434556,-1.8170454152593223,4.0105486043462335,-0.36014691035793334,2.5536500994448446,-1.5500030517578125,93.10358784233685,25.13247385214052,1.4568985049013876,7,-0.40000152587890625,-1.7450008392333984,-1.0175018310546875,-1.0925006866455078,-2.7350006103515625,3,-0.04814338149375463,-1.1846202602219575,41.97999954223633,1.3673401599568453,41.91999816894531,1.0869586850878212,41.09000015258789,-0.04814338149375463
4012,2015-07-31,43.165000915527344,43.22999954223633,42.5,42.68000030517578,1784195.0,0.011245157005820738,1.373990497339007,2.2558151913557993,59.65369801193092,63.57548967076256,-0.629293535419329,-1.764766742284479,-1.251764355595455,-1.6844199672784086,12.105649494394898,0.7299995422363281,1.237384314928157,1.4470010757446303,-1.5067163381433346,4.400718489632595,-0.02985763119934859,2.9238597826886092,-1.829602508544923,97.17397181435355,30.96813837626418,1.476858706943982,7,-0.9025001525878906,-2.2250003814697266,-1.4975013732910156,-1.572500228881836,-2.8349990844726562,4,-0.05594812612777256,7.9302531892620785,42.685001373291016,-1.1846202602219575,41.97999954223633,1.3673401599568453,41.91999816894531,-0.05594812612777256
4013,2015-08-03,43.29499816894531,43.43999862670898,42.75,43.1150016784668,1612215.0,0.0030116355996927524,1.9361805741557478,0.37112631744533586,61.163362443391364,63.855836802031924,-0.8371347882101432,-1.7024563311188388,-1.4026747319655968,-1.791402833164213,10.680382650487696,0.6899986267089773,1.2800352664257275,1.399498367309569,-1.480749706206204,4.279746440825342,-0.04062566944831758,2.8396224040674554,-1.7752316833496096,93.7093085220825,29.369782601537622,1.4401240367578865,8,-1.1099987030029297,-2.3549976348876953,-1.6274986267089844,-1.7024974822998047,-2.204998016357422,0,-0.053816794431202575,1.373990497339007,43.165000915527344,7.9302531892620785,42.685001373291016,-1.1846202602219575,41.97999954223633,-0.053816794431202575
4014,2015-08-04,43.185001373291016,43.34500122070313,42.935001373291016,43.30500030517578,1073425.0,-0.0025406351843477726,3.0999828339275677,-0.6666737310585992,61.3734105136455,63.79299875139093,-0.7924433616720634,-1.268423893708622,-1.3175570595698005,-1.651213197181626,8.628288539939913,0.4099998474121165,1.1804844484804633,1.042501449584961,-1.3204433715140738,3.4054462706839956,-0.1389709609645564,2.2239738601344783,-1.4956162553710968,85.63393902923923,23.001873493525487,1.1814724105495173,8,-1.0000019073486328,-2.2450008392333984,-1.5175018310546875,-1.5925006866455078,-1.5349998474121094,1,-0.07942573106636897,1.9361805741557478,43.29499816894531,1.373990497339007,43.165000915527344,7.9302531892620785,42.685001373291016,-0.07942573106636897
4015,2015-08-05,44.05500030517578,44.24499893188477,43.224998474121094,43.2599983215332,2501516.0,0.02014585861337581,-1.3583779850499602,-6.625075499888737,60.24736256455844,63.62147951785357,-1.658969282525554,-1.8239683039875842,-2.224115627746457,-2.4911624495134106,6.714512103009293,1.059997558593757,1.028412630858604,1.6535003662109347,-0.30185104280550945,3.6088517752273788,0.6758246617027126,2.6311760707191567,-2.209566045517583,92.46037332558258,32.20820897902587,0.9776757045082217,8,-1.4675006866455078,-2.8125,-2.387500762939453,-2.4624996185302734,-2.7600021362304688,2,-0.08863917267611732,3.0999828339275677,43.185001373291016,1.9361805741557478,43.29499816894531,1.373990497339007,43.165000915527344,-0.08863917267611732
4016,2015-08-06,44.474998474121094,44.84000015258789,43.81999969482422,43.974998474121094,2488515.0,0.00953349599445974,-1.5185272398462815,0.6289292483385716,61.439597596246884,63.39288580783849,-1.9851678997275357,-1.9763082972658452,-2.6692931920338765,-2.887624575256467,5.65500080887056,1.0200004577636719,0.9832460484523082,1.8392486572265625,0.0894724429512479,3.589024871501877,0.9643605500889052,2.71413676436422,-2.389607747240241,84.40163868950485,26.83601880098074,0.8748881071376564,8,-1.5899982452392578,-2.93499755859375,-2.6324987411499023,-2.882497787475586,-3.6599998474121165,3,-0.0781337513961492,-1.3583779850499602,44.05500030517578,3.0999828339275677,43.185001373291016,1.9361805741557478,43.29499816894531,-0.0781337513961492
4017,2015-08-07,43.560001373291016,44.310001373291016,43.55500030517578,44.27000045776367,1890219.0,-0.02057329133721031,-1.0972216335353706,-1.4199981689453125,52.477495538056544,61.56215801035705,-0.9130031957341416,-0.9244107395792511,-1.7540369910495244,-1.9517780554967032,5.611333337340649,0.9199981689453125,0.8960559019478538,0.8072515487670913,-0.8546605786449248,2.4691636761791074,-0.023704514938913235,1.6382076124730958,-1.144057515325315,38.75604373942517,-14.928525851229324,0.8309560637060064,8,-0.5725021362304688,-2.020000457763672,-1.8087520599365234,-1.9675006866455078,-3.170001983642578,4,-0.08287420790957667,-1.5185272398462815,44.474998474121094,-1.3583779850499602,44.05500030517578,3.0999828339275677,43.185001373291016,-0.08287420790957667
4018,2015-08-10,44.185001373291016,44.26499938964844,43.435001373291016,43.78499984741211,1423207.0,0.014348025259320218,1.964291553133515,-0.5633831572839321,57.824585749981395,60.23601207599597,-1.1765328437179505,-1.455905691864011,-2.3678025791689663,-2.5548768634826757,6.293485468202843,0.8299980163574219,0.8527519692604599,1.3255014419555664,-0.4185921106454842,3.069594994556617,0.45345466565503756,2.1975482182560953,-1.4781707599706522,65.61683994681448,14.217221086397018,0.8720467763005254,8,-0.9325008392333984,-2.645000457763672,-2.456252098083496,-2.592500686645508,-3.104999542236328,0,-0.08724679014192815,-1.0972216335353706,43.560001373291016,-1.5185272398462815,44.474998474121094,-1.3583779850499602,44.05500030517578,-0.08724679014192815
4019,2015-08-11,43.53499984741211,44.150001525878906,43.41999816894531,44.11999893188477,1568402.0,-0.01471090880788839,1.2635613068060845,-1.4624921322169206,54.03280394427782,58.90794541438343,-0.30547570913043387,-0.7211982583361589,-1.7067958276772686,-1.8812624001207467,7.006924716047289,0.7650032043457031,0.8293250296876025,0.598250007629396,-1.1203643656279993,2.3168643808867913,-0.2610571789993017,1.4575571942580936,-0.5721888893796461,19.195111523680623,-30.48921806260026,0.8593071866286972,8,-0.2525005340576172,-1.9949989318847656,-2.1424999237060547,-1.9424991607666016,-1.8149986267089773,1,-0.05616170215674321,1.964291553133515,44.185001373291016,-1.0972216335353706,43.560001373291016,-1.5185272398462815,44.474998474121094,-0.05616170215674321
4020,2015-08-12,41.665000915527344,42.97999954223633,41.54999923706055,42.97999954223633,3217453.0,-0.04295392071756088,1.1749076784279369,2.2478644182740313,45.175447035449125,57.04308482194865,1.693199743177047,1.194695396436508,0.14255078188926973,-0.009701273883450767,7.096242559742624,1.9850006103515625,0.7924163282191401,-1.2619989395141573,-3.008322787099061,0.4843249080707466,-2.1351608633066093,-0.38883701572170537,3.174999237060547,3.4954907740007,-49.57729822652568,0.8731619237924522,8,1.529998779296875,-0.11250114440917969,-0.8400001525878906,-0.5450000762939453,0.18000030517578836,2,-0.0003599997436420921,1.2635613068060845,43.53499984741211,1.964291553133515,44.185001373291016,-1.0972216335353706,43.560001373291016,-0.0003599997436420921
4021,2015-08-13,42.435001373291016,42.73500061035156,42.165000915527344,42.48500061035156,1639645.0,0.018480749810249275,1.0727290382094479,0.038022273213835035,52.637256371352365,56.26348019521771,0.9878951609935243,0.4094591726059207,-0.6407086540661595,-0.7575991609701305,7.340765850013997,1.0699996948242188,0.7051582338589384,-0.4689985275268569,-2.229158911654004,1.29116185660029,-1.3490787195904304,0.4110816645367166,2.339198760986328,32.06526997255079,-25.99666658926656,0.8800801920635744,8,0.7599983215332031,-0.5800018310546875,-1.6512508392333984,-1.3150005340576172,-1.5850028991699219,3,-0.026864691114708683,1.1749076784279369,41.665000915527344,1.2635613068060845,43.53499984741211,1.964291553133515,44.185001373291016,-0.026864691114708683
4022,2015-08-14,42.38999938964844,42.86000061035156,42.04999923706055,42.349998474121094,1202051.0,-0.0010604920981787114,-1.5312567055289321,-0.8000305180437934,57.66509715116517,55.87478405163702,1.0185092892754355,0.41675957747604286,-0.6144364603215706,-0.705860349482279,7.38058211401647,0.8100013732910156,0.6693257859476986,-0.4765005111694336,-2.247415083779593,1.294414061440726,-1.361957797474517,0.40895677513564976,2.319716726684568,30.93923040067667,-32.31528630459109,0.8854572863050815,8,0.8050003051757812,0.35000038146972656,-1.8799991607666016,-1.269998550415039,-1.1349983215332102,4,-0.03715500791736437,1.0727290382094479,42.435001373291016,1.1749076784279369,41.665000915527344,1.2635613068060845,43.53499984741211,-0.03715500791736437
4023,2015-08-17,42.52999877929688,43.15499877929688,41.85499954223633,42.78499984741211,1326737.0,0.003302651372121268,1.6130665981681536,-6.3748807934386935,53.91528328681264,55.0461032486556,0.8477308790428708,0.2336061128675624,-0.7699906828845755,-0.8293786556438292,7.121045596366242,1.299999237060554,0.6319497332644417,-0.3015010833740135,-2.069834135691451,1.4668319689434242,-1.1856676095327359,0.5826654427847089,2.116522999450673,37.692256904963045,-27.079176830373143,0.8841665261587188,8,0.6650009155273366,0.35500144958495383,-2.019998550415046,-1.4099979400634837,-2.895000457763679,0,-0.0503174100886683,-1.5312567055289321,42.38999938964844,1.0727290382094479,42.435001373291016,1.1749076784279369,41.665000915527344,-0.0503174100886683
4024,2015-08-18,42.36000061035156,42.61000061035156,42.185001373291016,42.40499877929688,935816.0,-0.00399713552373937,-1.151913159368783,0.17646266848178963,52.405073070859295,54.174737749355685,0.9927992567537274,0.366475008986896,-0.5983395198807102,-0.6374135840016066,7.050331999823905,0.4249992370605469,0.5748795164494283,-0.4359992980957017,-2.2126598505523916,1.3406612543609882,-1.3243295743240466,0.4523309781326432,2.2245907175622506,50.4673896767843,-16.161009706323604,0.8883302762283458,8,0.8349990844726562,0.5249996185302734,-1.7674999237060547,-1.239999771118164,-3.1399993896484304,1,-0.03021715677180803,1.6130665981681536,42.52999877929688,-1.5312567055289321,42.38999938964844,1.0727290382094479,42.435001373291016,-0.03021715677180803
4025,2015-08-19,41.51499938964844,42.15499877929688,41.474998474121094,42.10499954223633,1433627.0,-0.01994809274144893,-1.0298456475571989,13.111648016274634,42.72385873265533,52.09521120895662,1.6087928475085818,1.1603099848708638,0.2507802324774673,0.21871652448984236,7.493002740532975,0.8850021362304688,0.46992298252069986,-1.2107505798339844,-3.075682840247879,0.6541816805799101,-2.1432167100409316,-0.27828444962703713,3.0089000964483077,2.3810064441124146,-58.382807104848226,0.9324661302069466,8,1.3775005340576172,1.3700008392333984,-0.9224987030029297,-0.39499855041503906,-3.9199981689453054,2,0.004938018404639921,-1.151913159368783,42.36000061035156,1.6130665981681536,42.52999877929688,-1.5312567055289321,42.38999938964844,0.004938018404639921
4026,2015-08-20,40.53499984741211,41.46500015258789,40.38999938964844,41.32500076293945,1757584.0,-0.023605914889660018,1.0093477935356907,1.3389842562958651,34.6018482990405,50.10902818239929,2.202774220594037,2.089114571520554,1.2160196101324772,1.204019790166413,8.114773437643958,1.125,0.3382644477651837,-2.090250205993655,-4.197135101158679,0.016634689171368677,-3.143692653576167,-1.0368077584111433,3.8669435982056086,5.244140678892082,-48.810826549529864,1.0534424475825104,8,1.7924995422363281,2.0799999237060547,0.05750083923339844,0.5850009918212891,-1.6300010681152273,3,0.03231778409331021,-1.0298456475571989,41.51499938964844,-1.151913159368783,42.36000061035156,1.6130665981681536,42.52999877929688,0.03231778409331021
4027,2015-08-21,39.665000915527344,40.65499877929688,39.54999923706055,40.0,2946322.0,-0.02146290699789677,-2.91148590256025,0.4240489825876172,30.441806491075354,47.06649715363196,2.751515207116718,2.9297536533640027,2.085184133102885,2.0754349841303252,9.154197465455532,1.1049995422363352,0.1125987257519796,-2.8462491989135756,-5.322472703122443,-0.37002569470470803,-4.084360951018013,-1.6081374468091383,4.496225886732219,3.190060834111963,-43.95492819203792,1.2381117521044338,8,2.184999465942383,2.529998779296875,1.1075000762939453,1.4549999237060547,-1.4799995422363281,4,0.02987514260033386,1.0093477935356907,40.53499984741211,-1.0298456475571989,41.51499938964844,-1.151913159368783,42.36000061035156,0.02987514260033386
4028,2015-08-24,37.459999084472656,39.025001525878906,36.275001525878906,38.349998474121094,5544426.0,-0.05559061591226422,1.4553511215863653,2.656721856566991,24.83514633518979,43.8223129748444,4.3608452611624315,5.1108996366015305,4.281120544521158,4.259305506891799,10.108678452795136,3.3899993896484375,-0.24047118536571332,-4.8697509765625,-8.177217287143819,-1.5622846659811813,-6.523484131853159,-3.2160178212718407,6.332329512570986,18.705567953407094,-22.597141170360008,1.653733155290658,8,2.2550010681152344,3.097501754760742,3.3775014877319336,3.660001754760742,0.545001983642571,0,0.10130811736233114,-2.91148590256025,39.665000915527344,1.0093477935356907,40.53499984741211,-1.0298456475571989,41.51499938964844,0.10130811736233114
4029,2015-08-25,39.400001525878906,39.60499954223633,37.75500106811523,38.04499816894531,3997656.0,0.05178864091885127,1.0963162763354768,-1.522476726044542,31.29771436943929,42.28034267862108,1.9809252641388184,3.1330589845610106,2.348444835331769,2.3044481150976495,11.023512664106493,2.145000457763672,-0.4481680387432263,-2.803748703002931,-6.359613964240722,0.7521165582348601,-4.58168133362183,-1.025816072384032,3.640594364048262,53.14628332833783,17.558114351691295,1.777932630618897,8,0.3149986267089844,1.1574993133544922,1.546248435974121,1.7199993133544922,-0.69000244140625,1,0.005964385445516918,1.4553511215863653,37.459999084472656,-2.91148590256025,39.665000915527344,1.0093477935356907,40.53499984741211,0.005964385445516918
4030,2015-08-26,39.49499893188477,40.05500030517578,38.310001373291016,38.84000015258789,3296372.0,0.0024111015818988335,-1.0349885225189956,0.48339273548307704,29.45544562246147,39.704585928744315,1.7273964401820763,2.9959499605968816,2.276052518019249,2.1882911803684735,12.16531337256805,1.7449989318847656,-0.7790648011044681,-2.584501266479485,-6.341273457684537,1.1722709247255665,-4.462887362082007,-0.7061151708769628,2.8690375216375728,62.04235564601084,31.280901784669886,1.8783860956025242,8,0.2200012207031179,1.0625019073486257,1.6025009155273366,1.6250019073486257,-1.3050003051757955,2,-0.0069628489332513865,1.0963162763354768,39.400001525878906,1.4553511215863653,37.459999084472656,-2.91148590256025,39.665000915527344,-0.0069628489332513865
4031,2015-08-27,40.63000106811523,41.0099983215332,40.2599983215332,40.41999816894531,3324900.0,0.02873786977910653,-1.8301748274397749,0.3206157107580344,38.12804147817305,37.53380196507852,0.3457928826475509,1.7909199770971398,1.170379204474024,1.0337244884074508,13.347688628580723,1.5149993896484304,-1.0342650756237077,-1.3467491149902386,-5.1459627982325955,2.4524645682521182,-3.246355956611417,0.5528577266309398,1.1251318926427771,91.97470938593388,59.65408675041954,1.8996068416211775,8,-0.9150009155273366,-0.07250022888182883,0.9099988937378001,0.48999977111817117,-1.9850006103515554,3,-0.07469849292703656,-1.0349885225189956,39.49499893188477,1.0963162763354768,39.400001525878906,1.4553511215863653,37.459999084472656,-0.07469849292703656
4032,2015-08-28,40.75,40.77999877929688,40.290000915527344,40.56999969482422,2160212.0,0.002953456281814981,3.083351877165472,0.8571324771575738,35.48795719546493,35.48632128826211,-0.034983396751570695,1.560738476307968,1.0760665785400505,0.8861177433629877,14.459827231626843,0.48999786376953836,-1.070493090537333,-1.1060001373291044,-4.8997063279751245,2.6877060533169157,-3.0028532326521145,0.7908529579939056,0.45711981727009743,94.5090074449084,63.657211393892474,1.8968530953230105,8,-1.3074989318847656,-0.19249916076660156,0.9312505722045898,0.37000083923339844,-0.45999908447265625,4,-0.045276103575536686,-1.8301748274397749,40.63000106811523,-1.0349885225189956,39.49499893188477,1.0963162763354768,39.400001525878906,-0.045276103575536686
4033,2015-08-31,40.96500015258789,41.0099983215332,40.28499984741211,40.5,1467200.0,0.005276077364120058,1.6126236347765124,2.583329801212224,38.728073022665335,33.96665461624056,-0.5535343985229062,1.225038989246137,0.8215973912108723,0.6610855623318344,15.393829020620265,0.7249984741210938,-1.2557289317240858,-0.7745000839233427,-4.525000478312691,2.9760003104660058,-2.649750281118017,1.1007501132713315,-4.689998626708984,98.61756660783473,63.552854031800294,1.875250197194673,8,-1.75,-0.4074993133544922,0.7162504196166992,0.1550006866455078,-0.44499969482421875,0,-0.06786277966414833,3.083351877165472,40.75,-1.8301748274397749,40.63000106811523,-1.0349885225189956,39.49499893188477,-0.06786277966414833
4034,2015-09-01,39.75500106811523,40.34000015258789,39.33000183105469,40.150001525878906,2937299.0,-0.02953738752509738,1.6064549790560196,-0.849463071281507,41.10800954881798,33.78711581803641,0.2772404268765456,2.2818891988803145,1.9609733182573947,1.8488850556596361,16.556327489620166,1.6349983215332031,-1.5380569301883398,-1.8129991531372127,-5.598712491959503,1.9727141856850778,-3.705855822548358,0.07985751627393256,-3.385299606323237,53.51856770671418,13.863210034447583,1.8928566694111464,9,-0.8850002288818288,0.8024997711181712,1.857499122619636,1.3649997711181712,0.954998016357429,1,-0.04401961899086848,1.6126236347765124,40.96500015258789,3.083351877165472,40.75,-1.8301748274397749,40.63000106811523,-0.04401961899086848
4035,2015-09-02,40.150001525878906,40.43000030517578,39.5,39.98500061035156,2119857.0,0.009935868372557666,1.5655234827996254,-0.4177233526804178,38.97733006566139,34.273280458772064,-0.37073384589265856,1.6646852131242156,1.5131517365319027,1.4438956531477558,17.039298044370245,0.9300003051757812,-1.803977896111327,-1.2227487564086914,-4.86860642482263,2.4231089120052474,-3.045677590615661,0.600180077798278,-3.6874941268920907,48.80960760761216,7.855662801742646,1.8229288342069705,9,-1.5075016021728516,0.4074993133544922,1.462498664855957,0.9699993133544922,0.154998779296875,2,-0.03586556380273331,1.6064549790560196,39.75500106811523,1.6126236347765124,40.96500015258789,3.083351877165472,40.75,-0.03586556380273331
4036,2015-09-03,41.0,41.35499954223633,40.34000015258789,40.51499938964844,2357750.0,0.0211705714026742,-1.4311389282287907,2.9393813288944375,43.77797843551626,35.75507734148772,-1.282727999562013,0.5702365431443184,0.6141232994132295,0.5879511789449197,16.84306098887015,1.2049980163574219,-2.046694902259283,-0.19900035858154297,-3.5409046177076107,3.1429039005445247,-1.8699524881445768,1.4719517709814909,-4.446542782562254,82.46913859328876,38.58577989078825,1.6709521295630334,9,-2.184999465942383,-0.44249916076660156,0.6125001907348633,0.12000083923339844,-1.3650016784667969,3,-0.06853661886075668,1.5655234827996254,40.150001525878906,1.6064549790560196,39.75500106811523,1.6126236347765124,40.96500015258789,-0.06853661886075668
4037,2015-09-04,39.95000076293945,40.525001525878906,39.70000076293945,40.49499893188477,2567051.0,-0.025609737489281637,1.7272601167732253,-1.1237061507000303,39.321198509867834,37.364638694229726,-0.21014954170859568,1.4081112577762838,1.6057491150772236,1.6342211340595014,17.033022066565035,1.2999992370605469,-2.174866578719616,-1.0684995651245117,-4.260054485441579,2.1230553551925553,-2.6642770252830417,0.5272778950340182,-3.2044818525097654,30.617265810289712,-13.468866613183845,1.595777460158533,9,-0.3950004577636719,0.6075000762939453,1.6624994277954102,1.1700000762939453,-0.7750015258789062,4,-0.03266583930547495,-1.4311389282287907,41.0,1.5655234827996254,40.150001525878906,1.6064549790560196,39.75500106811523,-0.03266583930547495
4038,2015-09-07,40.33000183105469,40.79499816894531,40.06499862670898,40.6349983215332,1346994.0,0.009511916416976574,1.3360127930468553,0.5596284682364068,41.74125863273067,38.525032501262096,-0.1567071175215773,0.7636478865924516,1.2245852309260101,1.262482373619278,17.275983188685377,0.8449974060058594,-2.1392396482408174,-0.49574851989746094,-3.32744351470096,2.335946474906038,-1.9115960172992104,0.9200989775042885,-3.4001036953527333,49.38277186577525,5.851682830336557,1.4158474974017476,9,-0.4975013732910156,0.22749900817871094,1.2712488174438477,0.7899990081787109,-1.2550010681152344,0,-0.0009918401614488204,1.7272601167732253,39.95000076293945,-1.4311389282287907,41.0,1.5655234827996254,40.150001525878906,-0.0009918401614488204
4039,2015-09-08,41.09000015258789,41.61999893188477,40.77999877929688,40.81499862670898,2028674.0,0.01884449013210787,-3.8695488721806517,-0.901654722149286,48.258913125217425,40.61430666823499,-0.728363970946404,-0.19912477400851003,0.5006007705067503,0.5054298311495415,17.31255771672985,1.2899971008300852,-1.9536395426512385,0.3864997863769517,-2.1482586898278626,2.921258262581766,-0.8808794517254555,1.6538790244793589,-3.983097960624562,75.00004498465998,25.17881894481534,1.267379238102407,9,-0.6149997711181641,-0.5324993133544922,0.4724998474121094,0.030000686645507812,-2.5050010681152344,1,-0.013871980839803455,1.3360127930468553,40.33000183105469,1.7272601167732253,39.95000076293945,-1.4311389282287907,41.0,-0.013871980839803455
4040,2015-09-09,41.650001525878906,42.45500183105469,41.61000061035156,42.07500076293945,2102650.0,0.013628653473143126,-2.3465324097504965,-1.5454431960049537,54.73059691516093,42.45903505012253,-1.0622366878929412,-0.8013954414025264,-0.05724022459996547,-0.050574928266044594,17.801099732362662,1.3650016784667969,-1.4325571463795796,0.9472511291503878,-1.5863181201652807,3.4808203784660563,-0.3195334955074429,2.2140357538082185,-4.272313529520289,70.78039952534384,14.687599091720443,1.2667846246578336,9,-0.7574996948242188,-1.0925006866455078,-0.08750152587890625,-0.5300006866455078,-2.6100006103515625,2,-0.02256908540140601,-3.8695488721806517,41.09000015258789,1.3360127930468553,40.33000183105469,1.7272601167732253,39.95000076293945,-0.02256908540140601
4041,2015-09-10,41.29499816894531,41.93999862670898,41.18999862670898,41.334999084472656,1476405.0,-0.008523489650126836,-4.999999999999659,0.09411997020042905,57.231573360628545,44.874992401807376,-0.6738455063894335,-0.5651529944415046,0.31583035945980953,0.30791818837414553,18.4143728681804,0.75,-1.099028481959209,0.6492479324340792,-1.768894287610408,3.0673901524785663,-0.5598231775881644,1.8583190424563227,-3.511125065811008,57.89462024045737,-4.688019238704193,1.2090711100222444,9,-0.402496337890625,-0.7374973297119141,0.6200017929077148,-0.05249786376953125,-2.7249984741210938,3,-0.023973796044723605,-2.3465324097504965,41.650001525878906,-3.8695488721806517,41.09000015258789,1.3360127930468553,40.33000183105469,-0.023973796044723605
4042,2015-09-11,40.81499862670898,41.810001373291016,40.63000106811523,41.5099983215332,1865145.0,-0.01162367268482667,-1.2159738091997172,17.374594697692338,67.57464036144691,48.08016655056088,-0.20523941430413117,-0.2205038850769654,0.8201364465220493,0.8023036499735952,19.30429428133153,1.1800003051757884,-0.7417460756553851,0.2479984283447223,-2.0294615867607106,2.5254584434501552,-0.8907315792079942,1.3867284358974388,-2.6574352253410396,31.380711065001304,-35.2338922384569,1.138730007552717,9,0.07750320434571023,-0.5224971771240163,1.3975019454956126,0.7250022888183665,-2.459999084472649,4,-0.02891094805534533,-4.999999999999659,41.29499816894531,-2.3465324097504965,41.650001525878906,-3.8695488721806517,41.09000015258789,-0.02891094805534533
4043,2015-09-14,40.38999938964844,41.15499877929688,40.31999969482422,40.81499862670898,1760446.0,-0.010412820074981566,-1.955756155856106,0.6115099621274329,56.164371197178546,49.75309562260094,0.1448510759928041,0.03789455872013292,1.2916011579441005,1.228905042339619,20.587558953949305,0.8349990844726634,-0.5927062176769411,-0.07000083923340128,-2.151821932718434,2.0118202542516315,-1.1109113859759177,0.9709097075091151,-1.8886409139055615,3.2786709500820113,-62.35286611473007,1.0409105467425177,9,0.5875015258789062,-0.11999893188476562,1.8737506866455078,1.1500015258789062,-3.30999755859375,0,-0.030081707624370124,-1.2159738091997172,40.81499862670898,-4.999999999999659,41.29499816894531,-2.3465324097504965,41.650001525878906,-0.030081707624370124
4044,2015-09-15,41.08000183105469,41.275001525878906,40.15499877929688,40.65999984741211,1650402.0,0.017083497198147723,1.76543419187422,-0.9882417355557516,59.18841853999543,51.99877211974916,-0.37708939560504007,-0.7936076578847917,0.7053969786265526,0.5348732345037064,21.97708495720417,1.1200027465820241,-0.39808266957737715,0.6840015411376967,-1.2232633097023822,2.5912663919777756,-0.2696308842823427,1.6376339665577362,-2.2623518868868686,40.21747062686985,-24.799490305651496,0.9536324254200402,9,-0.0025005340576171875,-0.8675003051757812,1.316248893737793,0.45999908447265625,-3.5400009155273438,1,-0.048807229278153064,-1.955756155856106,40.38999938964844,-1.2159738091997172,40.81499862670898,-4.999999999999659,41.29499816894531,-0.048807229278153064
4045,2015-09-16,41.72000122070313,41.7599983215332,41.19499969482422,41.41999816894531,1559603.0,0.015579341799460078,1.9736984761178147,0.7142896068155772,56.703567093384116,53.43494863729003,-0.8615669568421538,-1.4940627337720258,0.15846287047371277,-0.08663362290403143,22.660782302254205,0.6799964904785156,-0.2505847004022641,1.313750839233407,-0.6208427911773953,3.248344469644209,0.34645402402800585,2.281047654438808,-2.6113631255843615,87.67521429624776,24.99137566403168,0.9672968152054008,9,-0.6424999237060618,-2.0050010681152415,0.6912488937377859,-0.18000030517578836,-3.6850013732910227,2,-0.07514386492095215,1.76543419187422,41.08000183105469,-1.955756155856106,40.38999938964844,-1.2159738091997172,40.81499862670898,-0.07514386492095215
4046,2015-09-17,41.84500122070313,41.88000106811523,41.31499862670898,41.79999923706055,1452453.0,0.0029961648212504244,8.82598600192512,0.15000508621130135,56.73018397761923,55.36928035592908,-0.9544711339038727,-1.597809176509763,0.10040174007003344,-0.18432276035880335,22.505631979528246,0.56500244140625,-0.03820787496191258,1.373250770568852,-0.6655941974893551,3.412095738627059,0.35382828653975196,2.392673254597952,-2.468654026709487,97.97102603057584,37.68888363662818,1.0194224840291026,9,-0.5850009918212962,-2.1300010681152415,0.5287485122680593,-0.30500030517578836,-2.270000457763679,3,-0.06703310367662252,1.9736984761178147,41.72000122070313,1.76543419187422,41.08000183105469,-1.955756155856106,40.38999938964844,-0.06703310367662252
4047,2015-09-18,40.849998474121094,41.60499954223633,40.40999984741211,41.48500061035156,3791507.0,-0.02377829412249488,1.7314278738839286,-14.110536577093644,49.355010558340446,56.21525279210795,0.2029659700124924,-0.5370103066185834,1.1060612348741117,0.821305205320428,22.000973176467596,1.4350013732910227,0.1591765068676665,0.31899814605712606,-1.689784549654533,2.327780841768785,-0.6853932017987034,1.3233894939129556,-1.227358909162568,40.289783922564986,-14.517635772213929,1.0043913478558306,9,0.4550018310546875,-1.1349983215332031,1.6750011444091797,0.69000244140625,-1.7099990844726562,4,-0.055813925690628374,8.82598600192512,41.84500122070313,1.9736984761178147,41.72000122070313,1.76543419187422,41.08000183105469,-0.055813925690628374
4048,2015-09-21,41.25500106811523,41.474998474121094,40.79999923706055,40.84000015258789,1210352.0,0.009914384556237055,-1.7272545121067802,-0.6535425502516979,59.24783277437803,57.43624386423691,-0.06372862813582003,-0.6778784883361695,0.6898838631282089,0.4223652465623715,19.905367680839834,0.6749992370605469,0.25574239800813814,0.5342506408691321,-0.8829566978204753,1.9514579795587395,-0.17435302847567158,1.2428543102139358,-1.405772521869011,63.768164016284565,8.434288755258756,0.7086036693448021,9,0.04999923706055398,-1.5400009155273366,1.7124986648559641,0.2849998474121165,-2.6949996948242116,0,-0.07029454492294818,1.7314278738839286,40.849998474121094,8.82598600192512,41.84500122070313,1.9736984761178147,41.72000122070313,-0.07029454492294818
4049,2015-09-22,39.6349983215332,41.20000076293945,39.53499984741211,41.20000076293945,2792425.0,-0.03926803307815396,1.1277933777933777,-3.7710819009100747,47.24154995449747,56.604127535274294,1.4842633905877065,1.0125460747966528,2.2815910553553636,2.0509674492532923,18.516256169070378,1.720001220703118,0.4739801293062058,-1.0975019454956083,-2.4718521532105058,0.27684826221928915,-1.784677049353057,-0.4103268416381596,2.8200035095214844,4.264325034812157,-49.75110446611305,0.6871751038574505,9,1.1025009155273438,-0.19249725341796875,3.405001640319824,1.9050025939941406,-0.20499801635742188,1,-0.06446314112975293,-1.7272545121067802,41.25500106811523,1.7314278738839286,40.849998474121094,8.82598600192512,41.84500122070313,-0.06446314112975293
4050,2015-09-23,39.22000122070313,40.11999893188477,39.14500045776367,39.5,3415721.0,-0.010470471008058757,-3.5348734053689936,0.17891267891267437,40.0000171446892,54.6895101779477,1.696746655673003,1.4818604570964098,2.6670778704026716,2.4720784769861694,17.53861325119859,0.9749984741211009,0.6294455215964803,-1.498749160766593,-2.929571189308483,-0.06792713222470326,-2.2141601750375344,-0.7833381464956517,3.1766005706787013,2.742257630787866,-45.70460654851582,0.7154110142709438,9,1.292499542236321,0.14500045776366477,3.8199987411498952,2.3199996948242116,-1.720001220703132,2,-0.04283529456620627,1.1277933777933777,39.6349983215332,-1.7272545121067802,41.25500106811523,1.7314278738839286,40.849998474121094,-0.04283529456620627
4051,2015-09-24,37.59500122070313,39.28499984741211,37.15499877929688,39.15499877929688,5112880.0,-0.04143294108675877,1.3406609068920377,5.571444141689515,37.572574791138024,51.35594733680227,3.0639106222525285,3.0228086481572234,4.209710261061083,4.098116315420896,17.659189843566796,2.1300010681152273,0.5876168309155361,-2.971999168395989,-4.97272622795483,-0.9712721088371481,-3.9723626981754094,-1.9716356386165685,4.671536517333976,9.887693617283935,-39.128490163517206,1.00036352977942,9,1.9224987030029226,1.7700004577636648,5.293748855590813,3.9449996948242116,0.5849990844726491,3,0.011703647091961589,-3.5348734053689936,39.22000122070313,1.1277933777933777,39.6349983215332,-1.7272545121067802,41.25500106811523,0.011703647091961589
4052,2015-09-25,38.90499877929688,39.099998474121094,38.13999938964844,38.22000122070313,3255890.0,0.03484499311233824,-1.2721838997435422,-0.43910168629445595,43.1523201630732,49.91016388856834,1.6254173147415756,1.6522108158919124,2.822970881300364,2.776346711715405,17.786282544814064,1.5049972534179616,0.4262711868603972,-1.56975154876708,-3.700843468576565,0.5613403710424052,-2.635297508671826,-0.5042055888623338,3.054846621215816,40.509262120936576,-8.111054109043828,1.0655459599047432,9,0.6125011444091726,0.46000289916991477,3.5662508010864187,2.6350021362304616,0.03000259399413352,4,0.017221488360490866,1.3406609068920377,37.59500122070313,-3.5348734053689936,39.22000122070313,1.1277933777933777,39.6349983215332,0.017221488360490866
4053,2015-09-28,38.185001373291016,38.90499877929688,38.03499984741211,38.7599983215332,2922544.0,-0.01850655259213141,1.011563191829014,-0.8394145950280674,35.986506320653746,47.33217364197482,2.2347507957624586,2.2696237982495404,3.453376365448946,3.4829004048485785,18.134841821286496,0.8699989318847727,0.22432904206551285,-2.1507490158081026,-4.498808074758244,0.19731004314203915,-3.3247785452831735,-0.9767194863330317,3.4865532299487327,25.463586869903192,-19.001132656863096,1.1740295294750718,9,1.332498550415039,1.1800003051757812,3.837498664855957,3.354999542236328,0.9650001525878906,0,0.02500976776251762,-1.2721838997435422,38.90499877929688,1.3406609068920377,37.59500122070313,-3.5348734053689936,39.22000122070313,0.02500976776251762
4054,2015-09-29,38.00500106811523,38.57500076293945,37.349998474121094,37.52000045776367,2875865.0,-0.004713900712379981,-1.9696860405974015,-0.843483799060572,31.747627228788872,44.55929143479758,2.1598192380352614,2.436728643670307,3.5450040006031642,3.6505092120054954,18.09595043584246,1.2250022888183594,-0.07247441142695266,-2.2432493209838924,-4.803288753614112,0.316790111646327,-3.523269037299002,-0.9632296046687827,3.3955601856879483,28.667866612973093,-11.953052177204299,1.2800197163151084,9,1.5124988555908274,1.799999237060554,2.1312494277954173,2.552499771118171,0.8849983215332102,1,0.014603349285034373,1.011563191829014,38.185001373291016,-1.2721838997435422,38.90499877929688,1.3406609068920377,37.59500122070313,0.014603349285034373
4055,2015-09-30,38.709999084472656,39.0,38.30500030517578,38.82500076293945,2344928.0,0.018550138048776255,1.9892450183351518,-0.23711656441718137,37.493955909699274,42.42193276058425,1.0984664403422926,1.7057737487914864,2.762839137108564,2.937492628848304,17.981677296837415,0.9949989318847727,-0.18923000981421723,-1.4662511825561495,-4.117306300982953,1.1848039358706544,-2.791778741769548,-0.14072362334275113,2.4358284208601404,73.00467255407277,33.14076097354814,1.325527559213402,9,0.6700000762939453,1.095001220703125,1.4262514114379883,1.8475017547607422,0.5050010681152344,2,0.01859987697576382,-1.9696860405974015,38.00500106811523,1.011563191829014,38.185001373291016,-1.2721838997435422,38.90499877929688,0.01859987697576382
4056,2015-10-01,38.18999862670898,39.44499969482422,38.02000045776367,39.34500122070313,3015235.0,-0.013433233532993305,1.1033206176714854,10.043354230935208,37.34939759036147,41.08797576414214,1.1683456007336588,2.1127856424451323,3.2101285041722676,3.4502014180280867,18.507751892535655,1.4249992370605469,-0.42221746869110177,-1.8457515716552777,-4.6084836086702765,0.9169804653597211,-3.227117590162777,-0.4643855531477783,2.7163791550616665,40.09544931462915,-0.8067673387183447,1.381366018507498,10,1.125000000000007,1.615001678466804,1.9462518692016673,2.367502212524421,2.4000015258789134,3,-0.01806752164233938,1.9892450183351518,38.709999084472656,-1.9696860405974015,38.00500106811523,1.011563191829014,38.185001373291016,-0.01806752164233938
4057,2015-10-02,38.64500045776367,39.38000106811523,37.93000030517578,38.560001373291016,2153759.0,0.011914162016661622,-1.1561330066026714,-0.07359211564947049,41.614615584565115,39.12872940971848,0.4108803864037469,1.639037952775837,2.7055463017374635,2.993353797023417,18.712760207742242,1.450000762939446,-0.6854113051854753,-1.3254997253417997,-4.157532658919891,1.5065332082362914,-2.7415161921308453,0.09051674144724586,2.036294583858549,61.81390114932482,15.485313447416615,1.4160164667890467,10,0.5324993133544922,1.1599998474121094,1.4912500381469727,1.9125003814697266,1.1850013732910156,4,-0.012032608282566915,1.1033206176714854,38.18999862670898,1.9892450183351518,38.709999084472656,-1.9696860405974015,38.00500106811523,-0.012032608282566915
4058,2015-10-05,40.290000915527344,40.560001373291016,39.25,39.41999816894531,2455854.0,0.04256696696281703,-1.165293164435645,10.235436675343326,46.52288348115285,39.04887757934686,-1.5482116481541937,-0.009605400801660835,1.0566216895641318,1.3492683818725482,18.762678041600374,1.9150009155273438,-0.9445460300985573,0.3215007781982422,-2.5095194704647596,3.152521026861244,-1.0940093461332623,1.7370109025297467,-3.1350021362304616,91.58877838292634,42.649456141511195,1.4155101243315025,10,-1.4325008392333984,-0.4850006103515625,-0.28999996185302734,0.2674999237060547,-1.0,0,-0.03363116186264781,-1.1561330066026714,38.64500045776367,1.1033206176714854,38.18999862670898,1.9892450183351518,38.709999084472656,-0.03363116186264781
4059,2015-10-06,40.52000045776367,40.875,39.89500045776367,40.290000915527344,1319002.0,0.005708601067509145,1.08510845524826,0.26436645532433595,44.520544843243805,39.551158434741815,-1.832140877009195,-0.2998719970747743,0.7985322895669427,1.106681154875531,19.392854914146042,0.9799995422363281,-1.0678210238773573,0.5800003051757798,-2.2147261070522504,3.37472671740381,-0.8173629009382353,1.977363511289795,-3.2969016265869087,87.94568492281229,42.09247298947268,1.3973632061140147,10,-1.5050010681152344,-0.7150001525878906,-0.6337499618530273,0.03750038146972656,-0.9099998474121094,1,-0.03381043722624821,-1.165293164435645,40.290000915527344,-1.1561330066026714,38.64500045776367,1.1033206176714854,38.18999862670898,-0.03381043722624821
4060,2015-10-07,40.709999084472656,41.349998474121094,40.55500030517578,40.92499923706055,2143904.0,0.004689008503517389,-2.028577656675749,-0.934785132602458,44.84792465219238,40.35953064152563,-1.9987458668682265,-0.5943781115473641,0.5801381341846792,0.8970084563298286,20.537383749325286,0.8299980163574219,-1.3344432052414845,0.8169990539550795,-1.8867787356990178,3.520776843609177,-0.5348898408719691,2.168887948782128,-3.340824206542962,81.286557535035,40.2898520524588,1.3518888948270484,10,-1.3600006103515625,-0.904998779296875,-0.9962482452392578,-0.1524982452392578,-1.8549995422363281,2,-0.04470645383822647,1.08510845524826,40.52000045776367,-1.165293164435645,40.290000915527344,-1.1561330066026714,38.64500045776367,-0.04470645383822647
4061,2015-10-08,40.30500030517578,40.86999893188477,40.11000061035156,40.59500122070313,2697600.0,-0.009948385861088038,-1.2352881778097125,1.3488405102819656,47.38609876136635,40.82995048578043,-1.3062764529047186,-0.28179826551031795,0.928722015915362,1.2686014252050484,21.566463035338572,0.7599983215332102,-1.3776167624673263,0.4615001678466797,-2.1694735863614554,3.0924739220548148,-0.8539867092573843,1.7769870449507437,-2.6969760114746038,69.44448162474959,27.186900913178597,1.315486877104066,10,-0.9550018310546875,-0.5,-0.7049999237060547,0.2525005340576172,-1.5250015258788991,3,-0.027043794673980437,-2.028577656675749,40.709999084472656,1.08510845524826,40.52000045776367,-1.165293164435645,40.290000915527344,-0.027043794673980437
4062,2015-10-09,39.6349983215332,40.72000122070313,39.61999893188477,40.72000122070313,2836770.0,-0.016623296825940992,1.0276485706349694,3.7413774959879365,42.42280854635346,41.54509517752484,-0.5831598100119706,0.31122504443580823,1.5178862800562172,1.8995253813698696,22.398273475086267,1.1000022888183594,-1.328645085635202,-0.14950180053710938,-2.7413778700702736,2.442374268996055,-1.445439835303695,1.1464362342294763,-1.8024555770068318,18.333266727459662,-20.32748052601819,1.2959380347665836,10,-0.2849998474121094,0.17000198364257812,0.05125236511230469,0.9225025177001953,-0.5549964904785156,4,0.024094912867344442,-1.2352881778097125,40.30500030517578,-2.028577656675749,40.709999084472656,1.08510845524826,40.52000045776367,0.024094912867344442
4063,2015-10-12,39.17499923706055,39.90499877929688,39.03499984741211,39.68000030517578,2042948.0,-0.011605881265364992,-1.2165582190948898,0.465437528785942,47.58657129247508,43.30497785126775,0.035803839473217636,0.7120388430117259,1.8858448756172947,2.3214464173452427,23.204350467895715,0.8699989318847727,-1.1235730156520773,-0.5487508773803711,-3.137825213341884,2.040323458581142,-1.8432880453611276,0.7457862906003854,-1.1314091487584932,6.0474934210851545,-35.4372181835672,1.2945371679807551,10,0.4650001525878906,0.6300010681152344,0.881251335144043,1.3825016021728516,1.1700019836425852,0,0.01671991338226997,1.0276485706349694,39.6349983215332,-1.2352881778097125,40.30500030517578,-2.028577656675749,40.709999084472656,0.01671991338226997
4064,2015-10-13,39.07500076293945,39.275001525878906,38.45000076293945,39.02000045776367,2302948.0,-0.0025526094720760284,2.6263623863979344,-0.10891126504158388,49.21323616162072,44.60712010148124,0.3392155408934485,0.6894757276406906,1.8942892623433778,2.3812810853135815,24.067203772098683,0.8250007629394531,-1.0656811806134456,-0.548499298095706,-3.070869054557484,1.973870458366072,-1.8096841763265985,0.7126855801351866,-0.8330261714882568,21.551741147593383,-23.807778673895832,1.2611848782308899,10,0.5649986267089844,0.7299995422363281,1.119999885559082,1.4825000762939453,1.2350006103515625,1,0.005502243080998337,-1.2165582190948898,39.17499923706055,1.0276485706349694,39.6349983215332,-1.2352881778097125,40.30500030517578,0.005502243080998337
4065,2015-10-14,38.584999084472656,38.93999862670898,38.25500106811523,38.810001373291016,2243641.0,-0.012540029914254958,1.8247508632285179,-4.090928006658344,56.126228800796106,46.69343468041843,0.9047672324117855,0.9829657355541883,2.2571083872268076,2.8173235551585805,25.42496283267367,0.8199996948242259,-0.865588901647115,-0.8817508697509737,-3.239846171187004,1.4763444316850567,-2.0607985204689854,0.29729678096703793,2.7649993896484375,12.619437320753049,-35.68921974645312,1.179047650718014,10,1.0550003051757812,1.220001220703125,1.9312515258789062,1.9725017547607422,2.319999694824226,2,0.026564767401831668,2.6263623863979344,39.07500076293945,-1.2165582190948898,39.17499923706055,1.0276485706349694,39.6349983215332,0.026564767401831668
4066,2015-10-15,39.040000915527344,39.36999893188477,38.625,38.92499923706055,1815340.0,0.01179219494235495,-1.0839126514541395,-0.5111133716494584,50.93427103627787,47.728951952830954,0.6515338054525728,0.3236387254798814,1.6640490670433934,2.314053169398022,26.80576491568863,0.7849998474121165,-0.5786410099509425,-0.2864990234375,-2.366253473038853,1.793255426163853,-1.3263762482381765,0.7533782013631765,2.2480976104736357,31.84583362349802,-16.728577965040007,1.039877224800675,10,0.7624988555908203,0.5074977874755859,1.6850004196166992,1.5174999237060547,1.9699974060058594,3,-0.004738764573579579,1.8247508632285179,38.584999084472656,2.6263623863979344,39.07500076293945,-1.2165582190948898,39.17499923706055,-0.004738764573579579
4067,2015-10-16,38.56999969482422,39.33000183105469,38.31499862670898,39.33000183105469,2032826.0,-0.01203896541191396,1.6710535561913553,-6.608617772912727,52.75984369317265,48.42194753194427,1.240197350919658,0.6472552143097019,2.017182501356018,2.750685456324362,27.707190624180377,1.0150032043457102,-0.40662368887984,-0.6425003051757798,-2.617974842256352,1.3329742319047924,-1.630237573716066,0.34523696336450627,2.6574368820190486,19.09085234326801,-31.068226576049128,0.9877372685402855,10,1.2325000762939453,0.9475002288818359,2.155001640319824,1.9875011444091797,2.104999542236328,4,0.005444622404309873,-1.0839126514541395,39.040000915527344,1.8247508632285179,38.584999084472656,2.6263623863979344,39.07500076293945,0.005444622404309873
4068,2015-10-19,38.35499954223633,38.93999862670898,38.209999084472656,38.39500045776367,1017185.0,-0.005574284529142548,-3.4242151014934605,0.05263263564724188,52.4964220218434,49.30815610734422,1.2872169483525795,0.6681091908041594,2.0902582857208643,2.9325639406338837,28.680248526791495,0.729999542236321,-0.18584979905070753,-0.7125003814697237,-2.470481837626771,1.0454810746873235,-1.5914911095482438,0.16649034660879636,2.812988324432375,12.500041106656901,-38.70957745096664,0.8789907280785236,10,1.4249992370605469,1.1625003814697266,2.237502098083496,2.2025012969970703,1.7950019836425781,0,0.01890241943608917,1.6710535561913553,38.56999969482422,-1.0839126514541395,39.040000915527344,1.8247508632285179,38.584999084472656,0.01890241943608917
4069,2015-10-20,37.08000183105469,37.900001525878906,36.92499923706055,37.73500061035156,3181478.0,-0.03324202128532472,-1.020721824722299,16.37459469769216,39.24804182276057,48.685946904074015,2.260668389689279,1.8360118671276666,3.2265445687593726,4.170202407628423,29.178084333968346,1.4300003051757812,-0.07418153371716585,-1.85974826812744,-3.8054081174682324,0.0859115812133524,-2.8325781927978397,-0.8869183434570402,3.9696664843261757,6.339575187770481,-40.37346625408764,0.972829924670398,10,1.8174972534179688,2.322498321533203,3.5437488555908203,3.477499008178711,3.55999755859375,1,0.08805283787537443,-3.4242151014934605,38.35499954223633,1.6710535561913553,38.56999969482422,-1.0839126514541395,39.040000915527344,0.08805283787537443
4070,2015-10-21,37.540000915527344,37.790000915527344,36.540000915527344,36.935001373291016,2586086.0,0.012405584189788321,1.2624443761672806,-0.9236651446675674,45.67820697064869,48.496181149549834,1.4569284710046233,1.3109090553382572,2.6906042345543923,3.670110042858525,29.55324405304815,1.25,-0.13764502299301284,-1.315749168395996,-3.3533535522437177,0.7218552154517255,-2.334551360319857,-0.2969469764721353,3.262187255154302,35.33571381393152,-11.70984390927898,1.0188021919238623,10,1.0900001525878906,1.6700000762939453,3.1050004959106445,3.0174999237060547,4.034999847412109,2,0.07378796990433578,-1.020721824722299,37.08000183105469,-3.4242151014934605,38.35499954223633,1.6710535561913553,38.56999969482422,0.07378796990433578
4071,2015-10-22,38.03499984741211,38.22000122070313,36.79999923706055,37.36000061035156,2975010.0,0.01318590622836191,1.7177019869241683,1.1157020624601979,45.96560312603441,48.8898249917366,0.6772919086372156,0.8965293913257284,2.099027025709603,3.136930342648178,28.832686740649383,1.4200019836425852,-0.19441056336408735,-0.8427501678466811,-2.831966545384411,1.1464662096910487,-1.837358356615546,0.1518580209221838,2.4262133428571957,53.58417352354857,8.059439322982499,0.9946081887688634,10,0.1875,1.1750011444091797,2.361250877380371,2.522500991821289,3.259998321533203,3,0.07545678831072866,1.2624443761672806,37.540000915527344,-1.020721824722299,37.08000183105469,-3.4242151014934605,38.35499954223633,0.07545678831072866
4072,2015-10-23,39.57500076293945,39.99499893188477,38.31499862670898,38.36000061035156,3419449.0,0.04048904750113014,-1.574704983060453,1.8000022605638977,45.20455839814397,48.62515689236648,-0.9746047729928478,-0.6226253331697365,0.47980231395089845,1.565000826416508,27.495502433138707,1.9599990844726634,-0.24552611908984545,0.6637506484985352,-1.3498156828622427,2.677316979859313,-0.3430325171818538,1.670533814178924,0.572515445350497,87.84375079357875,46.15695470208976,1.0067831656803892,10,-1.3075008392333984,-0.5025005340576172,0.9124994277954102,0.9825000762939453,2.2550010681152344,4,0.03626020292935972,1.7177019869241683,38.03499984741211,1.2624443761672806,37.540000915527344,-1.020721824722299,37.08000183105469,0.03626020292935972
4073,2015-10-26,39.13999938964844,39.41999816894531,38.66999816894531,39.40999984741211,1634731.0,-0.010991822233857751,4.1724655029531315,-0.22222257107423746,40.99215995035913,47.71170398000409,-0.6091487322514411,-0.11848426412340984,0.8243784247116821,1.966177992629106,26.039604805976523,0.9050025939941406,-0.32583716003141205,0.18099937438964986,-1.8051591737723243,2.167157922551624,-0.8120798996913408,1.1740786484706405,0.8549995422363352,75.25325519180028,37.78958474559859,0.9930792740809872,10,-0.8724994659423828,-0.13249969482421875,1.3700008392333984,1.417501449584961,1.9850006103515625,0,0.03921818782189557,-1.574704983060453,39.57500076293945,1.7177019869241683,38.03499984741211,1.2624443761672806,37.540000915527344,0.03921818782189557
4074,2015-10-27,38.560001373291016,39.32500076293945,38.560001373291016,39.04999923706055,1464108.0,-0.014818549448184615,-2.1224601012066953,1.8148038259935857,36.64597568355354,45.54723141142157,-0.12279952204306,0.5325278602428227,1.3108275654444697,2.5182958693747963,24.234027439014444,0.7649993896484375,-0.31297337117418067,-0.4267486572265611,-2.371869792990509,1.5183724785373869,-1.3993092251085315,0.5458119106554093,1.434997558593757,58.46603813374512,25.449094007833644,0.9725605678819726,10,-0.29250144958496094,0.3849983215332031,1.9499988555908203,1.9974994659423828,2.7649993896484375,1,0.041234442322640064,4.1724655029531315,39.13999938964844,-1.574704983060453,39.57500076293945,1.7177019869241683,38.03499984741211,0.041234442322640064
4075,2015-10-28,39.43000030517578,39.61000061035156,38.4900016784668,38.685001373291016,1781457.0,0.022562212160277095,1.0271482278048394,-1.5204126119112495,44.86200785249776,44.87253550211267,-0.9614349507239339,-0.29593755096443175,0.38270152905300137,1.6312602881104894,22.684095664548284,1.1199989318847656,-0.32086153808831597,0.40725021362304403,-1.5429490602832203,2.3574494875293084,-0.5678494233300881,1.3823498505761762,0.28859878540039574,82.31616022923987,51.68020978762893,0.9750996369531335,10,-1.1625003814697266,-0.4850006103515625,0.6599998474121094,1.1275005340576172,0.23999786376953125,2,0.030687270482060436,-2.1224601012066953,38.560001373291016,4.1724655029531315,39.13999938964844,-1.574704983060453,39.57500076293945,0.030687270482060436
4076,2015-10-29,37.5,37.724998474121094,36.86999893188477,37.59000015258789,4884242.0,-0.04894750926295177,3.7500397367835063,-0.12080574714409335,39.07928991588932,43.35247397130341,0.812596601149437,1.6650893235090507,2.2625426504972665,3.529075837160832,21.869469628076725,2.5600013732910085,-0.39304279289869726,-1.4882501602172837,-3.523055448800406,0.5465551283658385,-2.5056528045088413,-0.47084751592572616,2.1100006103515625,20.160034179687273,-11.535088421090407,1.0174026442915602,10,0.7674999237060547,1.4449996948242188,2.438751220703125,3.0575008392333984,2.3100013732910156,3,0.10866668701171878,1.0271482278048394,39.43000030517578,-2.1224601012066953,38.560001373291016,4.1724655029531315,39.13999938964844,0.10866668701171878
4077,2015-10-30,38.18000030517578,38.22999954223633,37.5099983215332,37.59000015258789,3160691.0,0.01813334147135426,1.0869642136455864,-6.555546136565931,45.02251606695701,42.52203997631604,0.07985467038348304,0.9997224811736416,1.5672976077593148,2.8325733518904315,20.8080496341965,0.7299995422363281,-0.4897016163367738,-0.7849998474121094,-2.8467666362283808,1.276766941404162,-1.815883241820245,0.24588354699602633,1.4300003051757812,47.81023981065734,12.339182468780514,1.030883394408136,10,0.08749961853027344,0.7649993896484375,1.2612504959106445,2.377500534057617,2.2099990844726562,4,0.08158716183528303,3.7500397367835063,37.5,1.0271482278048394,39.43000030517578,-2.1224601012066953,38.560001373291016,0.08158716183528303
4078,2015-11-02,38.935001373291016,39.1150016784668,37.584999084472656,37.6349983215332,3114561.0,0.019774778996344944,-1.1857156091792416,2.2033944331296675,49.342725964366075,43.64367154760554,-0.6528781171589841,0.14546122162252573,0.8765953420456682,2.073915139596437,20.57147860498633,1.5300025939941406,-0.5551111012019234,0.037751197814941406,-1.9274814843486254,2.0029838799785082,-0.9448651432668456,1.0203675388967284,0.4293992614746074,75.36500643903791,36.55800402188788,0.982616341081784,11,-0.6675014495849609,0.009998321533203125,0.5062494277954102,1.6224994659423828,0.6599998474121165,0,0.0743547028548357,1.0869642136455864,38.18000030517578,3.7500397367835063,37.5,1.0271482278048394,39.43000030517578,0.0743547028548357
4079,2015-11-03,39.150001525878906,39.52000045776367,38.94499969482422,39.10499954223633,2173438.0,0.005522027610236124,-2.1506746234963368,0.03461682923107621,52.72290333207831,44.42641558776439,-0.607226071097152,-0.18702731570861886,0.667176368795765,1.8535170466471271,20.49115625136444,0.5849990844726562,-0.5992577067492704,0.3212512969970689,-1.4957376821576105,2.1382402761517483,-0.5872431925802672,1.229745786574405,-2.6100006103515625,83.21172252967173,39.39469412542716,0.908494489577339,11,-0.75250244140625,-0.2050018310546875,0.29124927520751953,1.4074993133544922,-0.31500244140625,1,0.050446957781485224,-1.1857156091792416,38.935001373291016,1.0869642136455864,38.18000030517578,3.7500397367835063,37.5,0.050446957781485224
4080,2015-11-04,38.88999938964844,39.79999923706055,38.88999938964844,39.375,2085784.0,-0.006641178188935726,-2.7525719679093914,-10.777316266847503,49.26325382425263,44.79282122089975,-0.15152235425088634,-0.07416874195951806,0.9267909897732309,2.1135002125332534,20.742725794868242,0.9099998474121094,-0.6321125144698883,0.15224914550780966,-1.4359253625246495,1.7404236535402688,-0.6418381085084235,0.9463363995240428,-2.2903984832763697,68.9419879648266,22.635350933591113,0.7940872540162301,11,-0.45750045776366477,0.05500030517578125,0.7712507247924805,1.667501449584961,-0.17499923706054688,2,0.06261253308065506,-2.1506746234963368,39.150001525878906,-1.1857156091792416,38.935001373291016,1.0869642136455864,38.18000030517578,0.06261253308065506
4081,2015-11-05,39.21500015258789,39.68000030517578,38.685001373291016,39.03499984741211,1771687.0,0.008356923837493202,-1.2613682668215669,-0.3711341827906245,53.21375419816279,45.682731865346284,-0.325798733686014,-0.5112274463605573,0.5685811498010693,1.7869372108286683,20.762089200656707,0.9949989318847656,-0.42930772444887566,0.531749916076663,-0.8967573266878404,1.9602571588411664,-0.18250370530558513,1.2460035374589111,-2.4873833129882854,74.45419866402358,23.68441199245246,0.7142536213822501,11,-0.8800010681152344,-0.2700004577636719,0.3774995803833008,1.3425006866455078,-0.6700019836425781,3,0.01160265241838565,-2.7525719679093914,38.88999938964844,-2.1506746234963368,39.150001525878906,-1.1857156091792416,38.935001373291016,0.01160265241838565
4082,2015-11-06,40.59000015258789,40.88000106811523,39.26499938964844,39.33000183105469,2897193.0,0.03506311346805546,-1.3237380653766149,6.999978807273344,59.982137879757474,47.79272941305722,-1.7228566864125767,-1.908882077008542,-0.8282035224257243,0.41556043098439943,20.57021202830216,1.6650009155273366,-0.2691541917908822,1.8589998245239272,0.24476864837485124,3.473231000673003,1.0518842364493892,2.666115412598465,-3.7394880170898475,91.19876355258684,34.118003272450466,0.8071155880745389,11,-1.7150001525878906,-1.6450004577636719,-1.0300006866455078,-0.03249931335449219,-2.509998321533203,4,-0.019216525655695094,-1.2613682668215669,39.21500015258789,-2.7525719679093914,38.88999938964844,-2.1506746234963368,39.150001525878906,-0.019216525655695094
4083,2015-11-09,39.83000183105469,40.82500076293945,39.74499893188477,40.650001525878906,2048761.0,-0.018723782179753123,-1.1818097748185308,-0.6507942755244459,62.87453146732255,50.707013389031545,-0.9551306561537345,-1.1565958432615844,-0.10620143072117116,1.1410288568079139,20.006710665436806,1.0800018310546804,-0.15082279329242,1.066251373291017,-0.611246370387704,2.743749116969738,0.22750250145165296,1.9050002451303811,-2.7377203595996136,52.16403721893775,-10.866898708577992,0.8387488718393609,11,-0.9550018310546875,-0.8850021362304688,-0.33875179290771484,0.7274990081787109,-0.5450019836425781,0,0.0140596920122944,-1.3237380653766149,40.59000015258789,-1.2613682668215669,39.21500015258789,-2.7525719679093914,38.88999938964844,0.0140596920122944
4084,2015-11-10,39.290000915527344,39.97999954223633,39.04999923706055,39.91999816894531,2106959.0,-0.013557642247114199,1.4800008138020833,0.7682896193675044,58.13196864574729,52.18145347717038,-0.33602635880976806,-0.6320682534861959,0.4277528522258507,1.6349458770744008,18.878304232791557,0.9300003051757812,-0.14954243673807355,0.5155004501342759,-1.1731143835630817,2.2041152838316336,-0.3288069667144029,1.3598078669829547,-1.9704562682726632,27.562625346277326,-37.36169456389045,0.8443074168486789,11,-0.41500091552734375,-0.345001220703125,0.04124927520751953,1.2674999237060547,0.0149993896484375,1,0.0077627971002478535,-1.1818097748185308,39.83000183105469,-1.3237380653766149,40.59000015258789,-1.2613682668215669,39.21500015258789,0.0077627971002478535
4085,2015-11-11,39.61000061035156,39.915000915527344,39.34500122070313,39.400001525878906,1125402.0,0.00814455809029413,-2.562501490117654,-0.3333333333333333,57.439774830212684,54.22150735653965,-0.7015872668760892,-0.9184284166314995,0.09256628717662352,1.2775202377928352,17.577733457000573,0.625,-0.06672037565715527,0.7842500686645479,-0.9419482843474043,2.5104484216765,-0.07884910784142818,1.647349245170524,-2.076828577845248,42.14120116926149,-23.21716811506502,0.8630991765059766,11,-0.41500091552734375,-0.6650009155273438,-0.20000076293945312,0.9475002288818359,0.09000015258789062,2,-0.019565804441729062,1.4800008138020833,39.290000915527344,-1.1818097748185308,39.83000183105469,-1.3237380653766149,40.59000015258789,-0.019565804441729062
4086,2015-11-12,38.85499954223633,39.90499877929688,38.80500030517578,39.43000030517578,1326445.0,-0.019060869893496646,-2.259258422013392,-2.73811080835604,46.326525528101854,54.36639729666685,0.29707409552276687,-0.18761704818417968,0.7958920025833578,1.9878502229308879,16.759284573487637,1.0999984741211009,0.09534034904441313,0.03849906921387003,-1.6848455728095857,1.7618437112373257,-0.8231732517978543,0.9001713902255943,-1.1210177675934787,2.409600900084391,-57.621663172056635,0.8616723210117266,11,0.3775005340576172,-0.14499855041503906,0.7224998474121094,1.7025012969970703,0.5349998474121094,3,-0.0036031242130437624,-2.562501490117654,39.61000061035156,1.4800008138020833,39.290000915527344,-1.1818097748185308,39.83000183105469,-0.0036031242130437624
4087,2015-11-13,38.77999877929688,39.02000045776367,38.21500015258789,38.83000183105469,1773299.0,-0.001930273164922225,2.7441848086442753,0.08696171375875314,48.093217599327616,54.22756303388479,0.520914829302825,-0.10126914241546814,0.8511302561245415,2.019206308250226,15.857625921980203,0.8050003051757812,0.11464935624881178,-0.0470016479492088,-1.7665774430296253,1.6725741471312077,-0.906789545489417,0.8127862495909994,-0.8572558470456926,21.647451899748297,-34.9522765546997,0.8597878975402067,11,0.7675018310546804,-0.06999778747559304,0.7975006103515554,1.7775020599365163,0.2200012207031179,4,-0.006059840581455256,-2.259258422013392,38.85499954223633,-2.562501490117654,39.61000061035156,1.4800008138020833,39.290000915527344,-0.006059840581455256
4088,2015-11-16,39.08000183105469,39.22000122070313,38.35499954223633,38.38999938964844,1166555.0,0.007736025301732674,-1.2763138081614402,-13.79920659139653,52.838428129454726,54.240399122482174,0.2722758380408763,-0.36277140193745083,0.5221928520565768,1.7036049545236267,14.77992960871587,0.865001678466804,0.37289640188384965,0.21675128936767862,-1.491458780624967,1.9249613593603243,-0.6373537456286442,1.0708563243640015,-0.9798234106516546,49.008610628420264,-7.051212996742073,0.8541050349963217,11,0.467498779296875,-0.37000083923339844,0.49749755859375,1.477499008178711,-0.0800018310546875,0,-0.025588535136796153,2.7441848086442753,38.77999877929688,-2.259258422013392,38.85499954223633,-2.562501490117654,39.61000061035156,-0.025588535136796153
4089,2015-11-17,40.34500122070313,40.46500015258789,39.3650016784668,39.45000076293945,1665750.0,0.0323694813300448,-1.0657274977344608,1.2970975232198245,54.788069888549494,54.85426757407072,-0.9000348106856748,-1.4446937350801932,-0.7821388160623926,0.4442559235334116,12.808993166607157,1.3849983215332031,0.5594273787290902,1.3185007095337014,-0.2934945147891739,2.9304959338565766,0.5125030973722673,2.1244983216951354,-2.1300010681152415,94.66671413845518,40.19613227467577,0.8059976121614366,11,-0.7975006103515696,-1.635000228881843,-0.6225013732910227,0.21249961853026633,-0.3800010681152415,1,-0.026273425237798298,-1.2763138081614402,39.08000183105469,2.7441848086442753,38.77999877929688,-2.259258422013392,38.85499954223633,-0.026273425237798298
4090,2015-11-18,40.310001373291016,40.46500015258789,39.88000106811523,40.05500030517578,1199686.0,-0.0008675138518562386,1.07079825266188,0.28491724881616354,68.34202761419803,56.53518684251908,-0.7179220971479552,-1.2559240037059993,-0.805742174870872,0.46440189268041365,10.534553066225103,0.5849990844726634,0.6488270681017667,1.145000839233397,-0.403992664460759,2.693994342927553,0.37050408738632257,1.9194975910804715,-1.9550018310546875,93.11116536458334,32.88361045955722,0.7744967518470766,11,-0.7625007629394531,-1.6000003814697266,-0.5875015258789062,0.2474994659423828,-0.44499969482421875,2,-0.024931804363101273,-1.0657274977344608,40.34500122070313,-1.2763138081614402,39.08000183105469,2.7441848086442753,38.77999877929688,-0.024931804363101273
4091,2015-11-19,40.90499877929688,41.18999862670898,40.599998474121094,40.599998474121094,1586091.0,0.014760540454858528,-2.8688495885133487,1.1960746181579107,67.98677773849778,57.424591271268,-1.1711407428808087,-1.7126946393954015,-1.442192566206316,-0.13224069505382374,8.793015619919945,0.8799972534179616,0.7012147038876506,1.5964982986450238,-0.04095201732139486,3.2339486146114425,0.7777731406618145,2.415223456628233,-2.39849914550782,90.42016828273186,27.439565095048025,0.818725157983209,11,-1.2024993896484446,-2.039999008178718,-1.1824989318847727,-0.34749794006348367,-1.4149971008300852,3,-0.02945845379091694,1.07079825266188,40.310001373291016,-1.0657274977344608,40.34500122070313,-1.2763138081614402,39.08000183105469,-0.02945845379091694
4092,2015-11-20,41.0099983215332,41.26499938964844,40.52000045776367,41.07500076293945,1541865.0,0.0025669122447073978,2.348312102456838,-0.21312254546363663,64.98192082179284,57.65874564398692,-1.352531380687573,-1.7967983605789328,-1.5728054733066443,-0.23262322352529452,8.58747618858598,0.7449989318847656,0.83057133756936,1.6297479629516616,-0.17416698453481416,3.4336629104381373,0.7277904892084237,2.5317054366948994,-2.2888187683105485,91.23707623758092,28.59105871139269,0.9019574737432379,11,-1.269998550415039,-2.1074981689453125,-1.3349990844726562,-0.4524974822998047,-0.7999992370605469,4,-0.039502535922664284,-2.8688495885133487,40.90499877929688,1.07079825266188,40.310001373291016,-1.0657274977344608,40.34500122070313,-0.039502535922664284
4093,2015-11-23,40.67499923706055,41.04499816894531,40.53499984741211,41.0,1169607.0,-0.008168717341711207,1.4578404066587614,4.999823943661972,60.82325962946819,57.95777797551146,-0.9890761594220265,-1.4133687655385216,-1.2541394725546695,0.11826465409221498,8.370829150981113,0.5099983215332031,0.8893349509542148,1.217998886108397,-0.6714656054483967,3.1074633776651908,0.27326664033000014,2.162731131886794,-1.6994377001953112,68.94732298277562,8.534966282449787,0.9447322457783974,11,-0.9349994659423828,-1.7724990844726562,-1.0149993896484375,-0.11749839782714844,-0.48999786376953125,0,-0.04118006806339136,2.348312102456838,41.0099983215332,-2.8688495885133487,40.90499877929688,1.07079825266188,40.310001373291016,-0.04118006806339136
4094,2015-11-24,40.150001525878906,40.50500106811523,39.650001525878906,40.5,1527425.0,-0.012907135120565516,3.7499894036368198,1.0769158538446189,58.61834854342181,58.088730610312474,-0.36795251058847356,-0.8043859216942622,-0.7741563614348905,0.6802103515894942,7.788764613002789,1.0249977111816406,0.7327899806245881,0.6135011672973647,-1.2506820034136368,2.477684338008366,-0.31859041805813604,1.5455927526528654,-0.9454962037353525,30.959793273841296,-27.20153736184648,0.9320915853555011,11,-0.4100017547607422,-1.2475013732910156,-0.5012521743774414,0.1424999237060547,-1.3400001525878906,1,-0.028642627202334348,1.4578404066587614,40.67499923706055,2.348312102456838,41.0099983215332,-2.8688495885133487,40.90499877929688,-0.028642627202334348
4095,2015-11-25,40.63999938964844,40.93999862670898,40.084999084472656,40.27999877929688,1411301.0,0.012204180451990787,-1.2799987792968561,-1.028577656675729,59.531774282032636,59.555980471860344,-0.7783298210512726,-1.2638858609798476,-1.3250353606450034,0.2203255703139888,7.555269972740566,0.854999542236321,0.6059505264833192,1.0429990768432589,-0.8841074374221236,2.9701055911086414,0.07944581971057119,2.0065523339759466,-1.229444660754396,61.30025840769837,4.985064900789489,0.963553257132691,11,-0.8999996185302734,-1.7374992370605469,-1.489999771118164,-0.3699989318847656,-1.8050003051757812,2,-0.016609233444833116,3.7499894036368198,40.150001525878906,1.4578404066587614,40.67499923706055,2.348312102456838,41.0099983215332,-0.016609233444833116
4096,2015-11-26,41.57500076293945,41.75500106811523,40.525001525878906,40.540000915527344,1298395.0,0.02300692390091852,-1.3098612737881472,2.874994701818393,57.000719017971115,60.54570285170963,-1.4381616925040603,-1.979431783673661,-2.3153380489938797,-0.693429974848911,6.471077731250197,1.229999542236321,0.6062375211566362,1.7742504119873033,-0.0796249948986727,3.6281258188732792,0.8473127085443153,2.7011881154302912,-1.9790015679699735,91.44891475916691,37.912643121286,0.9269377034429863,11,-1.5200004577636719,-2.2975006103515625,-2.6549997329711914,-1.3624992370605469,-3.479999542236321,3,-0.04113046429567291,-1.2799987792968561,40.63999938964844,3.7499894036368198,40.150001525878906,1.4578404066587614,40.67499923706055,-0.04113046429567291
4097,2015-11-27,41.29499816894531,41.77000045776367,41.13999938964844,41.39500045776367,1024418.0,-0.006734878866045402,-2.0731770857562872,-0.09662058315119841,61.17464736602585,61.47194943355086,-0.8536606784194731,-1.5326770135929024,-2.062953797944658,-0.4164270898535136,5.77919428028436,0.6300010681152344,0.5932397009590389,1.3384979248046847,-0.46476472421141324,3.1417605738207826,0.43686660029663216,2.240129249312737,-1.4399187491983412,77.59422037085353,22.897731607626007,0.9016313245080502,11,-0.7274971008300781,-1.9749984741210938,-2.5787477493286133,-1.5799980163574219,-4.839996337890625,4,-0.043709809190303095,-1.3098612737881472,41.57500076293945,-1.2799987792968561,40.63999938964844,3.7499894036368198,40.150001525878906,-0.043709809190303095
4098,2015-11-30,41.83000183105469,41.99499893188477,41.185001373291016,41.25,1649820.0,0.012955652883687607,-1.2816862058220078,-5.799885561701316,69.38931093204367,63.09430954949466,-1.0700847888702256,-1.9390923446469088,-2.632984885775258,-0.9646025961708418,5.838514887261092,0.8099975585937571,0.8050715884629938,1.7287515640258775,-0.19031283147354117,3.647815959525296,0.7692193662761682,2.688283761775587,-1.706833465985376,92.96386851399048,33.39612528884753,0.9595321977497092,11,-1.0075016021728516,-2.3975028991699148,-3.160001754760742,-2.115001678466797,-5.710002899169915,0,-0.038728249478089616,-2.0731770857562872,41.29499816894531,-1.3098612737881472,41.57500076293945,-1.2799987792968561,40.63999938964844,-0.038728249478089616
4099,2015-12-01,41.125,42.060001373291016,41.00500106811523,41.99499893188477,2307286.0,-0.016853975620227946,1.1099925613687223,-1.4999934229565248,60.922842511152545,62.269955649156266,-0.2713387294083205,-1.1368278675915775,-1.9196993322290083,-0.2760478938016675,6.150382229720026,1.0550003051757884,1.004632615016476,0.9249998092651381,-0.9912188977024883,2.8412185162327646,-0.03310954421867507,1.8831091627489513,-0.7023387442402154,52.6582131785566,-8.737385830448659,0.958109353483812,12,-0.26999855041503906,-1.6599998474121094,-2.4875001907348633,-1.4099998474121094,-4.979999542236328,1,-0.022857109464048286,-1.2816862058220078,41.83000183105469,-2.0731770857562872,41.29499816894531,-1.3098612737881472,41.57500076293945,-0.022857109464048286
4100,2015-12-02,41.32500076293945,41.63000106811523,40.90999984741211,41.290000915527344,1301539.0,0.004863240436217664,1.232560340187982,-0.0402297590599168,69.35736152300775,62.42224273632404,-0.3489125399761548,-1.2069309550790948,-2.095542910131769,-0.48942401885716436,6.659228865996655,0.7200012207031179,1.1519752292683023,1.0032505035400376,-0.8714879195134984,2.8779889265935736,0.06588129201326609,1.9406197150668092,-0.6076182860240493,52.1172193215057,-16.048211519077554,0.9373692115267689,12,-0.4699993133544922,-1.8600006103515625,-2.7187509536743164,-1.6100006103515625,-4.56500244140625,2,-0.06085902826900624,1.1099925613687223,41.125,-1.2816862058220078,41.83000183105469,-2.0731770857562872,41.29499816894531,-0.06085902826900624
4101,2015-12-03,39.66999816894531,42.1150016784668,39.54999923706055,41.32500076293945,3584289.0,-0.04004845888541053,-1.7071259332921334,-47.28599455040872,55.5904437121765,61.3787452797,1.2432200690897162,0.5100576318287509,-0.38272971522887644,1.1259176678655152,6.851891517553385,2.56500244140625,1.1498163125022458,-0.6745019912719741,-2.5031680892149026,1.1541641066709545,-1.5888350402434384,0.2398310576994902,2.390003204345703,4.678316478286734,-66.50566793359324,0.9143330489714651,12,1.1625022888183594,-0.17749786376953125,-1.0637483596801758,-0.22749710083007812,-3.0499992370605398,3,-0.021048629266797292,1.232560340187982,41.32500076293945,1.1099925613687223,41.125,-1.2816862058220078,41.83000183105469,-0.021048629266797292
4102,2015-12-04,39.810001373291016,39.9900016784668,39.17499923706055,39.400001525878906,2320847.0,0.003529196138337687,1.1168881997116684,-0.24773365848486456,54.679480125689274,60.69610311261345,1.0226377233653139,0.3253010565669854,-0.5043351377759038,0.9427530883055439,6.859221070574393,0.81500244140625,1.035086817888768,-0.4954988479614286,-2.3353553850787776,1.3443576891559204,-1.4154271165201067,0.4244294205972494,2.3050003051757812,21.598694180904733,-50.22613555611578,0.9199282685586755,12,0.8349990844726562,0.002498626708984375,-1.203751564025879,-0.44499969482421875,-3.890003204345703,4,-0.04307963058093478,-1.7071259332921334,39.66999816894531,1.232560340187982,41.32500076293945,1.1099925613687223,41.125,-0.04307963058093478
4103,2015-12-07,40.38999938964844,40.79999923706055,39.84500122070313,40.0,1659221.0,0.014569153387333111,-1.7285776566757844,0.9512183775435201,50.31622019820322,59.77364440758917,0.44472902493213695,-0.22197292179529882,-1.0356052027381821,0.32109112827703257,6.652248681807807,0.9899978637695312,0.8897263266856683,0.05649929046630575,-1.769883611318214,1.8828821922508254,-0.8566921604259505,0.969690741358562,1.7250022888183594,41.32650148435716,-26.46848486770144,0.9131914508922584,12,0.2550010681152344,-0.5399990081787109,-1.7837495803833008,-1.0249977111816406,-4.930000305175781,0,-0.09742504625048976,1.1168881997116684,39.810001373291016,-1.7071259332921334,39.66999816894531,1.232560340187982,41.32500076293945,-0.09742504625048976
4104,2015-12-08,39.59500122070313,40.43999862670898,39.27000045776367,40.349998474121094,2121895.0,-0.019683044836813157,1.5026764149096123,-1.935893423060352,45.460318690554374,58.210149341869354,1.2881879544873485,0.6293118334520713,-0.1943095301432649,1.0719342387562776,7.11673475704053,1.1699981689453054,0.7489432884866432,-0.7537488937377859,-2.5482605664478513,1.0407627789722795,-1.651004730092815,0.14350694261724328,2.402400360107414,14.28576989350021,-48.22876433854549,0.8972558363550323,12,1.0499992370605398,0.5699996948242116,-0.9887514114379954,-0.22999954223633523,-3.970001220703132,1,-0.08776366161598648,-1.7285776566757844,40.38999938964844,1.1168881997116684,39.810001373291016,-1.7071259332921334,39.66999816894531,-0.08776366161598648
4105,2015-12-09,38.834999084472656,39.98500061035156,38.65999984741211,39.70000076293945,2579418.0,-0.019194396080308485,-1.1810709408015572,1.1457017552723963,37.12688125106749,56.00194514554674,1.972672434552841,1.4000574977721811,0.5813857023191318,1.7853087669723777,7.770355701161713,1.3250007629394531,0.6397509603613116,-1.4750009536743178,-3.3674765066984733,0.41747459934983766,-2.4212387301863956,-0.5287631771622401,3.0495064025878875,5.065098243584025,-51.69219951362553,0.9462377765120793,12,1.5525016784667969,1.3300018310546875,-0.16374969482421875,0.5300025939941406,-2.1299972534179688,2,-0.06926737968649843,1.5026764149096123,39.59500122070313,-1.7285776566757844,40.38999938964844,1.1168881997116684,39.810001373291016,-0.06926737968649843
4106,2015-12-10,38.71500015258789,39.19499969482422,38.40499877929688,38.650001525878906,1975933.0,-0.003089968706417312,-1.8468290134785443,-0.07514277524200128,35.75421534288198,53.17745269853076,1.8375549942535585,1.5905801233786292,0.7327706237407838,1.8634966109930033,8.184194087989253,0.7900009155273366,0.5773962457627562,-1.5879999160766616,-3.504024905730752,0.3280250735774288,-2.546012410903707,-0.6299874212496164,2.9760349960937447,12.943687433800024,-37.822422605436934,0.9580124948270461,12,1.5450000762939453,1.4500007629394531,-0.026250839233398438,0.782501220703125,-3.2150001525878906,3,-0.05049727039518059,-1.1810709408015572,38.834999084472656,1.5026764149096123,39.59500122070313,-1.7285776566757844,40.38999938964844,-0.05049727039518059
4107,2015-12-11,38.54499816894531,38.810001373291016,37.82500076293945,38.72000122070313,2691552.0,-0.004391114115266603,4.549246738733317,-2.692411526498143,36.501912906084605,49.52329736231308,1.7617091126321256,1.8362175841332515,0.9181619570016508,1.9998547439774939,8.327661129010133,0.9850006103515625,0.457322012163317,-1.7462518692016573,-3.7040297369469215,0.21152599854360687,-2.7251408030742894,-0.7673629353290252,2.8831540701855403,24.201605892203652,-23.262353134831265,0.9788889338726303,12,1.4250030517578125,1.4250030517578125,0.095001220703125,0.9525032043457031,-2.454998016357422,4,-0.04994160924909474,-1.8468290134785443,38.71500015258789,-1.1810709408015572,38.834999084472656,1.5026764149096123,39.59500122070313,-0.04994160924909474
4108,2015-12-14,38.08000183105469,39.349998474121094,37.98500061035156,38.81999969482422,2011152.0,-0.012063727071733532,-1.9354783136582525,4.228485482605112,36.7816271150108,46.84094009607511,1.8314211308588781,2.3425594160184886,1.3404302465243063,2.4418136460213518,8.47250682367629,1.3649978637695312,0.2676935876872051,-2.161248207092285,-4.292654649919321,-0.029841764265249537,-3.2269514285058065,-1.0955449856787638,2.9878352604570253,9.751482846247908,-38.156039333871924,1.0657032214135194,12,1.8899993896484375,1.8899993896484375,0.8299980163574219,1.4174995422363281,-0.69000244140625,0,-0.056722782516986814,4.549246738733317,38.54499816894531,-1.8468290134785443,38.71500015258789,-1.1810709408015572,38.834999084472656,-0.056722782516986814
4109,2015-12-15,39.28499984741211,39.44499969482422,38.11999893188477,38.36999893188477,3050808.0,0.03164385394999458,1.1457491629291803,-1.2364912931860965,42.07139837403455,43.809166412855866,0.3776890837968949,1.1110406534491233,0.09841069713635164,1.207298616132256,8.875404309513824,1.3649978637695312,0.0791433690701524,-0.9032501220703111,-3.0761072632227453,1.2696070190821231,-1.9896786926465282,0.18317844850590603,1.4585536112423796,67.59255498197732,20.495974309375526,1.0864285705762164,12,0.6850013732910156,0.6850013732910156,-0.375,0.21250152587890625,-2.6899986267089773,1,-0.09736542644256685,-1.9354783136582525,38.08000183105469,4.549246738733317,38.54499816894531,-1.8468290134785443,38.71500015258789,-0.09736542644256685
4110,2015-12-16,39.30500030517578,39.84000015258789,39.099998474121094,39.40499877929688,2484631.0,0.0005091118198130573,-1.901955211153829,-0.10928784050830088,35.12452247594068,41.53517516438522,0.0458388108536667,1.0665712342581202,0.034732648859559845,1.1566397331210396,9.168096045840048,0.7400016784667969,-0.23784350107715113,-0.8329996109008775,-3.040213570345479,1.374214348543724,-1.9366065906231782,0.2706073688214232,1.1466978839072013,73.44913104388323,30.642471125263747,1.103606979722302,12,0.00749969482421875,0.6650009155273438,-0.3950004577636719,0.19250106811523438,-2.3899993896484375,2,-0.09362677207996839,1.1457491629291803,39.28499984741211,-1.9354783136582525,38.08000183105469,4.549246738733317,38.54499816894531,-0.09362677207996839
4111,2015-12-17,39.70000076293945,40.415000915527344,39.70000076293945,40.20000076293945,2378609.0,0.010049623577070843,-1.8600006103515625,5.000076295109128,39.70305968506241,39.871128448760004,-0.3849386266873225,0.6078304266021206,-0.3871996781939089,0.7217096390275941,8.770035605135913,1.1100006103515625,-0.45195050462977804,-0.3777492523193331,-2.562479703675315,1.8069811990366489,-1.4701144779973276,0.7146159733586614,-1.875,72.39381812879536,32.583559988777196,1.0923652256779919,12,-0.3875007629394531,0.2700004577636719,-0.6300010681152344,-0.2024993896484375,-2.3800010681152344,3,-0.07544077769088209,-1.901955211153829,39.30500030517578,1.1457491629291803,39.28499984741211,-1.9354783136582525,38.08000183105469,-0.07544077769088209
4112,2015-12-18,39.38999938964844,39.834999084472656,39.05500030517578,39.29499816894531,4005295.0,-0.007808598673388567,-1.7130536316110714,-0.19000244140625,33.77658872919926,38.03339161887068,-0.15732420024905025,0.8329484148889748,-0.08668822295305745,0.9819091354943481,8.599000676942298,0.779998779296875,-0.7696984772943338,-0.6067506790161161,-2.765925381518521,1.5524240234862887,-1.686338030267322,0.47283667223508985,-1.5131986236572246,57.81887254517197,23.710527437308052,1.0795873512512024,12,-0.25749969482421875,0.5800018310546875,-0.4187488555908203,0.10750198364257812,-2.2900009155273438,4,-0.09875601548424284,-1.8600006103515625,39.70000076293945,-1.901955211153829,39.30500030517578,1.1457491629291803,39.28499984741211,-0.09875601548424284
4113,2015-12-21,39.0,40.15499877929688,39.0,39.30500030517578,1453443.0,-0.0099009747573372,-6.573754909072764,-3.2104882749759076,35.25330006967579,36.89927843877306,0.016504163346205303,1.1499874191045478,0.30392317430197124,1.3172575369249557,8.31683380050941,1.154998779296882,-0.8919994122654629,-0.9130001068115234,-3.091259951801021,1.2652597381779742,-2.0021300293062723,0.1761298156832254,-1.072435231018062,38.344239978325035,6.310419228650176,1.0891299224947493,12,0.12000083923339844,0.970001220703125,0.12875080108642578,0.4975013732910156,-1.0649986267089844,0,-0.07461538070287455,-1.7130536316110714,39.38999938964844,-1.8600006103515625,39.70000076293945,-1.901955211153829,39.30500030517578,-0.07461538070287455
4114,2015-12-22,39.0,39.47999954223633,38.65499877929688,39.22000122070313,1078189.0,0.0,1.2297382285319367,0.7213147559847145,33.404708005526274,36.48570363371292,-0.08579489100006299,1.116666830832827,0.30777154309838295,1.2638080562760194,8.918471306452341,0.825000762939446,-1.02382833516981,-0.8555000305175753,-3.067864810581341,1.3568647495461903,-1.961682420549458,0.2506823595143075,-1.0226865080871548,19.602318292751324,-9.48249698032151,1.106182390031883,12,0.12000083923339844,0.970001220703125,0.12875080108642578,0.4975013732910156,-1.5499992370605469,1,-0.041282066932091355,-6.573754909072764,39.0,-1.7130536316110714,39.38999938964844,-1.8600006103515625,39.70000076293945,-0.041282066932091355
4115,2015-12-23,39.96500015258789,40.09000015258789,39.349998474121094,39.349998474121094,1090414.0,0.024743593656099794,-1.4065029556069695,-2.7954466638922666,52.33572484398398,38.32809357827981,-0.9763179573596332,0.10382789540319948,-0.6262908741319961,0.23653581983187166,9.022621308233592,1.0900001525878906,-1.14420798763733,0.14325008392334126,-2.039115602741198,2.3256157705878806,-0.9479327594089284,1.234432927255611,-1.938932912202759,74.43180586682378,40.51402667615257,1.0911828433322688,12,-0.8449993133544922,0.005001068115234375,-0.8362493515014648,-0.467498779296875,-3.6650009155273438,2,-0.0843237562621788,1.2297382285319367,39.0,-6.573754909072764,39.0,-1.7130536316110714,39.38999938964844,-0.0843237562621788
4116,2015-12-24,39.8650016784668,39.97999954223633,39.57500076293945,39.650001525878906,282678.0,-0.002502151225804994,-1.2191611885078855,0.3495927899317078,50.43824986990501,39.87657546314875,-0.7778342998674788,0.07288588425472398,-0.5105470997053487,0.2663423521269124,8.51085064623369,0.404998779296875,-1.1676397611987142,0.12875156402587606,-1.8924360918053225,2.1499392198570746,-0.8818422638897232,1.1393453919414753,-1.7911557645788179,80.66685994466098,43.32401404511553,1.0105938279155975,12,-0.6650009155273438,0.10499954223632812,-0.7362508773803711,-0.36750030517578125,-4.215000152587891,3,-0.07399976517580098,-1.4065029556069695,39.96500015258789,1.2297382285319367,39.0,-6.573754909072764,39.0,-0.07399976517580098
4117,2015-12-28,39.4900016784668,40.20000076293945,39.27999877929688,40.0,606939.0,-0.009406747377676883,1.0219827206760663,-2.372083532939444,42.58650476083339,40.52156186824015,-0.284619299825998,0.32224847201486284,-0.1086828359100025,0.5828670959276394,8.033624253159068,0.920001983642571,-1.057280100414701,-0.1559986114501939,-2.0407149795386132,1.7287177566382255,-1.0983567954944036,0.7863595725940158,-1.3693326645460289,54.045425702384655,16.495703277863313,0.942358184044208,12,-0.2225017547607422,0.4799995422363281,-0.2062520980834961,0.00749969482421875,-3.7600021362304688,0,-0.05495066830614603,-1.2191611885078855,39.8650016784668,-1.4065029556069695,39.96500015258789,1.2297382285319367,39.0,-0.05495066830614603
4118,2015-12-29,40.209999084472656,40.35499954223633,39.75,39.75,925760.0,0.018232397452605298,-1.6304380276317316,-0.9019619576193219,55.12926075624599,41.97243546626364,-0.7495228738342874,-0.5537282532610561,-0.7859645044775618,-0.20199193678770655,7.307078234734791,0.8649978637695312,-0.8972888056672517,0.6449989318847642,-0.9635146976102362,2.2535125613797646,-0.15925788286273956,1.449255746632268,-2.0434434325197586,91.47056513592653,48.87225607058487,0.8042568147475013,12,-0.6749992370605469,-0.23999786376953125,-0.8887491226196289,-0.9699993133544922,-4.694999694824219,1,-0.0773439612325808,1.0219827206760663,39.4900016784668,-1.2191611885078855,39.8650016784668,-1.4065029556069695,39.96500015258789,-0.0773439612325808
4119,2015-12-30,40.185001373291016,40.40999984741211,39.93000030517578,40.209999084472656,830383.0,-0.0006216789791296806,1.2588254301639874,-0.05434295855240243,62.83274408485179,45.05112675614265,-0.6519988967908077,-0.6353377514377669,-0.6765575498588845,-0.2322810297980311,6.705650461743226,0.4799995422363281,-0.7224132862999966,0.6670011520385728,-0.7981285225618251,2.1321308266389707,-0.0655636852616297,1.3995659893387753,-1.9734768160666292,80.08864942965253,31.39007687057952,0.7325648373001996,12,-0.6500015258789062,-0.21500015258789062,-0.8637514114379883,-0.9750003814697266,-6.990001678466797,2,-0.05599103951992057,-1.6304380276317316,40.209999084472656,1.0219827206760663,39.4900016784668,-1.2191611885078855,39.8650016784668,-0.05599103951992057
4120,2016-01-04,38.810001373291016,39.540000915527344,38.5099983215332,39.375,2222654.0,-0.03421674637328476,1.3016805970530947,22.602014344575004,50.729097013465925,46.27624201485415,0.7212483701659167,0.5708519272009767,0.753784995001169,1.1087338765886585,6.609055623162403,1.6750030517578125,-0.5348228917077051,-0.5822488784790067,-1.8062306370879142,0.6417328801299007,-1.194239757783457,0.029742000825443426,-0.5544072889005704,15.78962162248983,-35.885438381562466,0.6119908793044536,1,0.6499977111816406,1.1599998474121094,0.5112485885620117,0.39999961853027344,-6.375,0,-0.03504252930244711,1.2588254301639874,40.185001373291016,-1.6304380276317316,40.209999084472656,1.0219827206760663,39.4900016784668,-0.03504252930244711
4121,2016-01-05,38.834999084472656,39.099998474121094,38.21500015258789,38.935001373291016,1391223.0,0.0006441048775340796,3.1163048588994067,0.1769956316546374,52.2763067908931,48.33176624393124,0.6265332433089057,0.506035435668835,0.7696036111454418,1.0372566970566623,7.132152581958226,0.8849983215332031,-0.4723484167853442,-0.5155012130737333,-1.7564386918915815,0.7254362657441149,-1.1359699524826539,0.10496752633518724,1.5800018310546875,28.245968933240185,-25.792909437809847,0.6204687394089227,1,0.47750091552734375,1.1350021362304688,0.4862508773803711,0.3750019073486328,-5.61000061035157,1,-0.06527616601452879,1.3016805970530947,38.810001373291016,1.2588254301639874,40.185001373291016,-1.6304380276317316,40.209999084472656,-0.06527616601452879
4122,2016-01-06,38.09500122070313,38.92499923706055,37.685001373291016,38.84000015258789,1471625.0,-0.019054921622629784,1.7103864321419489,7.449818806027013,50.11286241119122,49.98282872632185,1.3002530914018493,1.1709998082004702,1.4930140786539354,1.7267187256211045,7.513286086741461,1.2399978637695312,-0.3704732478507182,-1.1697490692138572,-2.510033649542329,0.17053551111461474,-1.8398913593780932,-0.49960677904962125,2.275999679565423,15.045874385098715,-42.752885672586494,0.6701422901642357,1,0.9524993896484304,1.8050003051757741,1.5712490081787038,1.114999771118157,-6.025001525878913,2,-0.0641816410677909,3.1163048588994067,38.834999084472656,1.3016805970530947,38.810001373291016,1.2588254301639874,40.185001373291016,-0.0641816410677909
4123,2016-01-07,36.45500183105469,36.81499862670898,35.7400016784668,36.5,4158406.0,-0.04305025166286569,2.185197743944526,0.06040031336886953,30.014111166248284,49.60609574417985,2.839928512178119,2.63624539959239,3.1110506796203126,3.303897322763902,8.934908331577454,2.3549995422363352,-0.3833782609881382,-2.6129985809326186,-4.353356297857772,-0.8726408640074652,-3.4831774393951918,-1.7428197224700455,3.808559088134764,15.31050177583621,-39.545438551209834,0.8701788584625765,1,1.6199989318847656,2.4724998474121094,3.488748550415039,2.7549991607666016,-3.4450035095214915,3,-0.01988759436025478,1.7103864321419489,38.09500122070313,3.1163048588994067,38.834999084472656,1.3016805970530947,38.810001373291016,-0.01988759436025478
4124,2016-01-08,36.11999893188477,36.935001373291016,36.02999877929688,36.55500030517578,2186089.0,-0.009189490669138767,-1.9430898343247833,9.667090539165661,28.46514900546957,46.95380953990047,3.0434973400061125,2.843341052641634,3.4384431323145392,3.576208020865373,10.020354426248309,0.9050025939941335,-0.33715235157847445,-2.7742513656616126,-4.935937573841812,-0.6125651574814128,-3.8550944697517124,-1.6934082615715127,3.872148432861323,9.999929729246974,-40.74829661480594,1.0808431040901012,1,1.9550018310546804,2.807502746582024,4.007500648498528,3.147500991821282,-2.2749977111816477,4,-0.016749710966969977,2.185197743944526,36.45500183105469,1.7103864321419489,38.09500122070313,3.1163048588994067,38.834999084472656,-0.016749710966969977
4125,2016-01-11,36.14500045776367,36.91999816894531,36.14500045776367,36.65999984741211,1973052.0,0.0006921795852221635,-2.0097034161950758,1.1839029052993626,24.697484741197627,44.093724525599654,2.7039986735795125,2.747335952779487,3.3779178120326065,3.5015154731255365,10.694473785985537,0.7999992370605398,-0.28629292516932026,-2.6147499084472656,-5.102161323097668,-0.1273384937968629,-3.8584556157724705,-1.3710442011220607,3.592018165805669,12.053546593279089,-34.471325514785235,1.243705707325203,1,1.9300003051757812,2.782501220703125,4.015000343322754,3.155000686645508,-2.2849998474121165,0,-0.08161573455744187,-1.9430898343247833,36.11999893188477,2.185197743944526,36.45500183105469,1.7103864321419489,38.09500122070313,-0.08161573455744187
4126,2016-01-12,36.7599983215332,37.15499877929688,35.95000076293945,36.11000061035156,2345038.0,0.017014742176810094,-1.4845386366943543,-1.2621329738378122,32.05999647153047,42.924112493454885,1.7905309042433188,2.0852778787806514,2.7960292566418303,2.855546095441298,11.11896447823592,1.204998016357429,-0.21191790463175408,-1.9020019531250014,-4.54557122661766,0.7415673203676576,-3.223786589871331,-0.5802173163786719,2.737199285329986,32.025036889408426,-12.531261500117665,1.3217846367463304,1,1.31500244140625,2.1675033569335938,3.4000024795532227,2.5400028228759766,-1.3899993896484304,1,-0.11765498220136472,-2.0097034161950758,36.14500045776367,-1.9430898343247833,36.11999893188477,2.185197743944526,36.45500183105469,-0.11765498220136472
4127,2016-01-13,36.61999893188477,37.49499893188477,36.54499816894531,37.125,2105898.0,-0.0038084710566056446,-1.9007542005183526,-0.7769274559400805,33.19206003091634,40.48664574619603,1.6546069738216715,2.18573027125602,2.946271995559144,2.9773368549613437,11.011549437276145,0.9500007629394602,-0.38701401022894544,-1.945751380920406,-4.7429671688761275,0.8514644070353157,-3.3443592748982667,-0.5471434869425451,2.6517669192746354,50.14237211506295,4.60199508204515,1.398607893977859,1,1.4550018310546804,1.6500015258788991,3.542501449584954,2.7075023651122976,-1.309997558593757,2,-0.09270891744367815,-1.4845386366943543,36.7599983215332,-2.0097034161950758,36.14500045776367,-1.9430898343247833,36.11999893188477,-0.09270891744367815
4128,2016-01-14,35.91999816894531,36.25,35.189998626708984,36.20500183105469,3303210.0,-0.019115258966596382,4.653340657552083,0.564362493673667,30.20562124229825,36.8614098748012,1.8797513017118561,2.862366894885625,3.6242535685521418,3.69008125204509,11.700372191552253,1.4300003051757884,-0.5787673868635324,-2.5377519607543917,-5.570789306180011,0.4952853846712273,-4.054270633467198,-1.0212332880415858,3.139861831852542,31.67025794300949,-16.442614452603472,1.5165186727128082,1,1.4450016021728516,2.075000762939453,4.308752059936523,3.407503128051758,-0.5799980163574219,3,-0.1071825910461659,-1.9007542005183526,36.61999893188477,-1.4845386366943543,36.7599983215332,-2.0097034161950758,36.14500045776367,-0.1071825910461659
4129,2016-01-15,35.459999084472656,35.95500183105469,35.06999969482422,35.73500061035156,3392801.0,-0.012806211245031451,1.4755167152170898,0.9649052361066496,19.03775113457897,33.34014922159154,1.786939786757543,3.184378457626366,4.049503087574443,4.129302166813524,12.539629418729998,0.8850021362304688,-0.7169181270021738,-2.8065010070800795,-6.091791557426383,0.4787895432662239,-4.449146282253231,-1.1638557319069278,3.290272006398091,16.082454117436036,-27.51563115964087,1.6426452751731524,1,1.625,2.2950000762939453,4.787501335144043,3.867502212524414,0.6350021362304759,4,-0.06909195787352052,4.653340657552083,35.91999816894531,-1.9007542005183526,36.61999893188477,-1.4845386366943543,36.7599983215332,-0.06909195787352052
4130,2016-01-18,35.625,36.18000030517578,35.35499954223633,35.35499954223633,2306706.0,0.004653156226380073,-5.111106401616299,-0.9818143986683312,21.11712535762817,29.878017951228763,1.2545653828068168,2.8770533567719596,3.8593353992418926,3.942754772063708,13.709217666193235,0.8250007629394531,-1.0267539578469993,-2.4575000762939467,-5.906048403331745,0.9910482507438516,-4.181774239812846,-0.7332259127750476,2.7572439512660907,22.88661772316766,-15.360643216847926,1.7242741635188994,1,1.3724994659423828,2.1175003051757812,4.780000686645508,3.7025012969970703,-0.18000030517578125,0,-0.04996487801535088,1.4755167152170898,35.459999084472656,4.653340657552083,35.91999816894531,-1.9007542005183526,36.61999893188477,-0.04996487801535088
4131,2016-01-19,36.70500183105469,37.040000915527344,36.22999954223633,36.33000183105469,3005195.0,0.030315840871710575,-1.8173736515981795,1.3888865341414827,32.691101293678756,27.9422667159496,-0.17807735391914292,1.64553668920383,2.755720277727704,2.82914512772512,15.091366477015194,1.4150009155273438,-1.3894653871601506,-1.227748298645018,-4.640479831344464,2.184983234054428,-2.934114064994745,0.4786174677047086,1.346017694567216,67.42278971651659,29.886129115315406,1.7063657663497243,1,-0.4225025177001953,1.0374984741210938,3.571249008178711,2.622499465942383,-1.9500007629394531,1,-0.07750990542918557,-5.111106401616299,35.625,1.4755167152170898,35.459999084472656,4.653340657552083,35.91999816894531,-0.07750990542918557
4132,2016-01-20,35.5,35.78499984741211,34.97999954223633,35.654998779296875,2498790.0,-0.032829363055232985,2.879510984465484,-0.413330078125,22.391560618365588,27.09531665507375,0.6929879194654092,2.681656997573249,3.87829259535836,3.9912748846831363,16.301864081867606,1.7250022888183594,-1.6316018371406713,-2.2382501602172837,-5.7434370376798185,1.266936717245251,-3.990843598948551,-0.48565672148601635,2.2529175425421357,25.2427238401754,-5.24563191068323,1.752593438731266,1,0.7374992370605469,2.197500228881836,4.71250057220459,3.8275012969970703,0.034999847412109375,2,-0.0036620019187387776,-1.8173736515981795,36.70500183105469,-5.111106401616299,35.625,1.4755167152170898,35.459999084472656,-0.0036620019187387776
4133,2016-01-21,36.09000015258789,36.40499877929688,35.314998626708984,35.470001220703125,3293437.0,0.01661972260810951,-1.3440759654628016,-4.000024611143926,27.487626876939814,26.986703085237107,0.051145938012219005,1.9631190420916411,3.235520030590102,3.35796529492778,17.65126683985899,1.0900001525878977,-1.900296469768648,-1.5027500152587905,-5.028934831206762,2.0234348006891807,-3.265842423232776,0.2603423927151951,1.3301672299175493,53.8834888531287,28.443631108402393,1.7630924079739858,1,0.14749908447265625,1.6075000762939453,3.8800010681152344,3.2375011444091797,-0.7849998474121094,3,-0.021612601163731093,2.879510984465484,35.5,-1.8173736515981795,36.70500183105469,-5.111106401616299,35.625,-0.021612601163731093
4134,2016-01-22,37.38999938964844,38.01499938964844,36.5099983215332,36.70000076293945,3483524.0,0.036021037172739634,-1.8130768819408545,1.1129029280928326,42.128592507884186,28.923492837091167,-1.1731252604515134,0.5653014776418956,1.914174940151966,2.041096602219639,18.294937918858725,1.9249992370605469,-2.087611330284801,-0.1222507476806669,-3.5861260533174644,3.3416245579561306,-1.8541884004990692,1.6096869051377354,-2.4099998474121094,79.40691823978422,50.56747236982185,1.7319376528183992,1,-0.8924999237060547,0.30750083923339844,2.5800018310546875,1.9375019073486328,-1.6199989318847656,4,-0.054827474472441295,-1.3440759654628016,36.09000015258789,2.879510984465484,35.5,-1.8173736515981795,36.70500183105469,-0.054827474472441295
4135,2016-01-25,36.59500122070313,37.63000106811523,36.435001373291016,37.540000915527344,2458867.0,-0.021262320992853634,1.1244439019097365,-1.369567500926023,38.559766832009174,29.645689543811027,-0.3437283410376679,1.154051583638342,2.6678330773690107,2.808124146848158,19.485381383542432,1.1949996948242116,-2.002485417816601,-0.748748970031734,-4.033484669706354,2.535986729642886,-2.3911168198690476,0.8936188798055795,-1.5543016815185595,53.21257857208419,23.2943339894898,1.642367849837311,1,-0.09750175476074929,1.1024990081787038,3.374999999999993,2.732500076293938,-0.11500167846680398,0,-0.013663068269475387,-1.8130768819408545,37.38999938964844,-1.3440759654628016,36.09000015258789,2.879510984465484,35.5,-0.013663068269475387
4136,2016-01-26,36.915000915527344,37.185001373291016,35.810001373291016,35.9900016784668,2082205.0,0.00874435535318896,-1.140078075136186,-0.978835487595173,43.70330864840873,30.813606056865737,-0.7145737423739362,0.6342308767639935,2.3336990981915235,2.448158594969101,20.885717729762217,1.375,-1.8571179233282464,-0.2812492370605497,-3.3469186524424472,2.784420178321348,-1.814083944751502,1.2515854706304026,-1.8148153793334956,63.75622637809874,30.636627560327632,1.5328347076909488,1,-0.41750144958496094,0.7824993133544922,2.7262496948242188,2.4125003814697266,-0.11500167846679688,1,-0.039821242970220494,1.1244439019097365,36.59500122070313,-1.8130768819408545,37.38999938964844,-1.3440759654628016,36.09000015258789,-0.039821242970220494
4137,2016-01-27,37.31999969482422,37.34000015258789,36.72000122070313,37.150001525878906,1293549.0,0.010971116599011621,4.904777475022639,0.18378195584845122,55.316518971255924,33.6037058045277,-1.128510102973351,0.061477444352320276,1.9213986060945203,2.0219087594636775,22.105707489761294,0.6199989318847585,-1.6714021841797546,0.2322496414184556,-2.639046967843953,3.103546250680864,-1.2033986632127522,1.6678979460496635,-2.1615178815612808,74.25927783562616,37.280568305557736,1.4356483046312047,1,-0.8225002288818359,0.375,2.3212509155273438,2.0075016021728516,-0.07500076293944602,2,-0.0687298673012775,-1.140078075136186,36.915000915527344,1.1244439019097365,36.59500122070313,-1.8130768819408545,37.38999938964844,-0.0687298673012775
4138,2016-01-28,37.099998474121094,37.73500061035156,36.79999923706055,37.150001525878906,2177952.0,-0.005894995243894252,-1.8769205488456167,-0.29413876671752986,56.10972248316798,37.7228137321487,-0.8085510635878492,0.03851352750612591,2.121719660379128,2.213096349103324,23.425963558805023,0.9350013732910156,-1.5877732559490738,0.16774845123291016,-2.3000970126318663,2.6355939150976866,-1.066174280699478,1.4016711831652984,-1.884386309330445,58.50332250915614,17.363791616971213,1.2339227319323869,1,-0.6024990081787109,0.595001220703125,2.451251983642578,2.2275028228759766,0.5500030517578125,3,-0.04218325312872018,4.904777475022639,37.31999969482422,-1.140078075136186,36.915000915527344,1.1244439019097365,36.59500122070313,-0.04218325312872018
4139,2016-01-29,37.935001373291016,37.935001373291016,37.17499923706055,37.625,1896315.0,0.022506817614894814,3.903217867470621,-6.1996490692706745,60.135903422080844,42.058233517087885,-1.4031058103313043,-1.0263163201171892,1.235552688519718,1.3417077920915759,24.813719157490993,0.8350028991699219,-1.485013345829941,1.1152513504028292,-0.8900434714649847,3.120546172270643,0.11260393946892577,2.1178987613367326,-2.6634014640032078,100.0,52.901805634309476,1.0026474109339059,1,-1.4375019073486328,-0.24000167846679688,1.609999656677246,1.3924999237060547,-0.6900024414062429,4,-0.06932914123912348,-1.8769205488456167,37.099998474121094,4.904777475022639,37.31999969482422,-1.140078075136186,36.915000915527344,-0.06932914123912348
4140,2016-02-01,37.45000076293945,38.02000045776367,37.14500045776367,38.02000045776367,1496527.0,-0.012785042646473621,2.0701770823573504,-1.838700547591214,53.9655291859265,44.42205883844875,-0.7062771280837055,-0.6834694875408616,1.6638269066911135,1.7781914701155443,24.99484672493167,0.875,-1.2884126582657558,0.6982507705688477,-1.104925973370257,2.5014275145079523,-0.20333760140070467,1.5998391425384,-2.123532864044435,74.2081479205576,24.16217816092589,0.901588371969554,2,-0.9500007629394531,0.24499893188476562,2.0950002670288086,1.8775005340576172,-0.27500152587890625,0,-0.04485982031910429,3.903217867470621,37.935001373291016,-1.8769205488456167,37.099998474121094,4.904777475022639,37.31999969482422,-0.04485982031910429
4141,2016-02-02,36.29999923706055,37.43999862670898,36.04499816894531,37.34000015258789,2116123.0,-0.03070765026570965,1.2500046145611081,1.8245639865615506,48.35221692294392,47.30657620562411,0.4249178369370554,0.2813010837092662,2.723387867433466,2.8781646988134213,25.245387947697516,1.4050025939941406,-0.9804387673197397,-0.3250007629394531,-1.845887693288283,1.1958861674093768,-1.0854442281138716,0.4354427022349654,-0.8657900358107824,12.911431523849073,-35.588858248589496,0.7604434651744164,2,0.36750030517578125,1.3950004577636719,3.245001792907715,3.0275020599365234,0.845001220703125,1,0.0049586861972164,2.0701770823573504,37.45000076293945,3.903217867470621,37.935001373291016,-1.8769205488456167,37.099998474121094,0.0049586861972164
4142,2016-02-03,35.650001525878906,36.20500183105469,35.049999237060554,36.1150016784668,2333071.0,-0.017906273411654072,2.5814008504698656,0.4471151377324579,48.602502377274206,49.652673483439045,1.2275174764522347,0.7786557728925843,3.2701423277924064,3.4815107347567533,25.342211729526465,1.249999999999993,-0.6992579857158319,-0.8527484893798842,-2.2653256989017336,0.5598287201419652,-1.5590370941408125,-0.14645988461895598,2.3699989318847656,20.202088963327355,-29.170175083648175,0.7062886047609256,2,0.8849983215332031,2.0449981689453125,3.934999465942383,3.677499771118164,0.8149986267089844,2,0.03225799893295478,1.2500046145611081,36.29999923706055,2.0701770823573504,37.45000076293945,3.903217867470621,37.935001373291016,0.03225799893295478
4143,2016-02-04,35.72999954223633,36.21500015258789,34.990001678466804,36.15999984741211,2046753.0,0.002243983532492999,3.537023693468375,0.9247315356407458,51.454743439071954,50.68891247579324,1.2193061631055855,0.6762280496182314,3.0965016664260006,3.361638636727527,24.297349054588125,1.2249984741210866,-0.5778783138577523,-0.7365003585815444,-2.1908303913211213,0.7178296741580326,-1.4636653749513329,-0.009335342211755915,2.2306008911132835,24.422381580670002,-27.956216160118398,0.7271650163697883,2,0.7750015258789062,1.9650001525878906,3.8887510299682617,3.597501754760742,2.1650009155273438,3,0.0424013268698078,2.5814008504698656,35.650001525878906,1.2500046145611081,36.29999923706055,2.0701770823573504,37.45000076293945,0.0424013268698078
4144,2016-02-05,35.51499938964844,36.1349983215332,35.39500045776367,35.80500030517578,2152400.0,-0.006017356712634148,-1.7924512005527724,0.6744202551409663,49.41050059612299,51.89454956069478,1.274382322918477,0.889167265365657,3.2303549797528888,3.5240923110916427,23.32827455355007,0.7399978637695312,-0.24158157544341208,-0.92125053405762,-2.430073661258561,0.5875725931433209,-1.6756620976580905,-0.16683897045714957,2.3267770935058607,17.326664115140762,-37.18040689067632,0.7544115636004713,2,0.9900016784667969,2.1800003051757812,4.23750114440918,3.812501907348633,2.520000457763672,4,0.060115505361736155,3.537023693468375,35.72999954223633,2.5814008504698656,35.650001525878906,1.2500046145611081,36.29999923706055,0.060115505361736155
4145,2016-02-08,33.19499969482422,35.5,33.09999847412109,35.349998474121094,3499459.0,-0.06532450329987705,-1.0469085514243635,7.431006813817053,33.39639433504804,50.74933685921025,3.4211422098656783,3.137700117895406,5.424779651655371,5.767302414983902,22.740314384677635,2.415000915527351,-0.03165373458362808,-3.093750190734866,-5.186310994521506,-1.0011893869482265,-4.140030592628186,-2.0474697888415463,4.532705796142579,2.188968142005341,-48.5906330396495,1.0462804018933203,2,2.364999771118164,3.125,6.557500839233398,6.132501602172852,4.790000915527344,0,0.12200630439204474,-1.7924512005527724,35.51499938964844,3.537023693468375,35.72999954223633,2.5814008504698656,35.650001525878906,0.12200630439204474
4146,2016-02-09,32.435001373291016,33.384998321533196,31.709999084472656,33.15999984741211,3363042.0,-0.022894963956023195,1.8510736385536135,0.3364263966579339,34.86419860998028,48.47685681906852,3.887650560013924,3.7492954325086885,6.0176401179273356,6.443316315737405,22.595867494878004,1.6749992370605398,-0.11002242868796941,-3.637498664855954,-6.3322644875347365,-0.9427328421771719,-4.984881576195342,-2.2901157535165666,5.015041696665037,16.09327673526346,-36.35027338508317,1.34738291133939,2,2.4299983978271484,2.9699974060058594,7.279998779296875,6.892499923706055,5.2199974060058665,1,0.1461383586582099,-1.0469085514243635,33.19499969482422,-1.7924512005527724,35.51499938964844,3.537023693468375,35.72999954223633,0.1461383586582099
4147,2016-02-10,33.22499847412109,33.625,32.400001525878906,32.845001220703125,2557439.0,0.024356314702690396,1.07626806323344,-0.5241352457722444,36.125890635419935,46.256431058207625,2.744281174872121,2.8373866437584425,5.075265678192004,5.588963319136283,22.7581577692779,1.2249984741210938,-0.07232940363951457,-2.6777515411377024,-5.641589103228725,0.28608602095332003,-4.15967032218321,-1.1958327600921947,3.7658410769962956,33.62927925524918,-17.862454298948947,1.481918781045511,2,1.6400012969970774,2.092500686645515,6.416252136230476,6.102502822875984,4.375000000000007,2,0.1179835113219303,1.8510736385536135,32.435001373291016,-1.0469085514243635,33.19499969482422,-1.7924512005527724,35.51499938964844,0.1179835113219303
4148,2016-02-11,32.06999969482422,32.705001831054695,31.46999931335449,32.705001831054695,2835219.0,-0.0347629445399823,2.8897586235897146,-1.671070331479561,23.870316687551266,42.22692142103767,3.476311305542218,3.888531400482094,6.04407683537238,6.6657698506902605,22.25865335504345,1.754999160766598,-0.16547439158117783,-3.6402503967285185,-7.063826099231164,-0.2166746942258726,-5.352038247979841,-1.9284625454771955,4.498372618961582,12.861747246201007,-33.64900370070898,1.7117878512513216,2,2.6750001907348633,2.6750001907348633,7.403751373291016,7.387500762939453,5.805000305175781,3,0.13704398190165823,1.07626806323344,33.22499847412109,1.8510736385536135,32.435001373291016,-1.0469085514243635,33.19499969482422,0.13704398190165823
4149,2016-02-12,33.009998321533196,33.009998321533196,32.264999389648445,32.435001373291016,2857695.0,0.029310839901899977,1.5913143857973238,-0.9055039588614606,32.63919959654689,39.857329244439946,1.97156364756448,2.90448841909334,4.947702460685015,5.67811802403849,21.563728730135388,0.9399986267089773,-0.4161417142289565,-2.577751731872567,-6.208113296413863,1.052609832668729,-4.392932514143212,-0.7625709496019226,3.048536692209474,38.21336838184438,-7.141909232864279,1.8151807822706472,2,1.4450006484985352,1.735001564025886,5.491252899169929,5.917503356933601,4.680000305175781,4,0.14798553119113222,2.8897586235897146,32.06999969482422,1.07626806323344,33.22499847412109,1.8510736385536135,32.435001373291016,0.14798553119113222
4150,2016-02-15,33.845001220703125,34.264999389648445,33.639999389648445,33.75,1812484.0,0.025295454154120156,-2.9682232125558854,0.16522039115781856,35.8394800185808,38.46702514395515,0.638566352667354,2.033556551120853,3.9563548821919454,4.806459961780227,20.698489023001265,1.2550010681152486,-0.6637910102204927,-1.6537488937377915,-5.366603103721452,2.0591053162458692,-3.510175998729622,0.20267821125403884,1.754680223000726,84.97323229049002,40.21282349898654,1.8564271049918302,2,-0.0025014877319335938,0.899998664855957,4.65625,5.082500457763672,4.119998931884766,0,0.12379962994789162,1.5913143857973238,33.009998321533196,2.8897586235897146,32.06999969482422,1.07626806323344,33.22499847412109,0.12379962994789162
4151,2016-02-16,33.860000610351555,34.255001068115234,33.580001831054695,34.110000610351555,1605561.0,0.00044317887745437545,1.499992935757689,-2.631545133311918,33.4449756224346,36.78285550452853,0.2693832000800711,1.891464819623259,3.835315461879624,4.780467115981118,20.755322775360625,0.6749992370605398,-1.0558262016693618,-1.496499443054205,-5.2326912972187785,2.2396924111103687,-3.3645953701364917,0.3715964840280819,1.326712620317359,85.5098830682717,42.64342343287909,1.8680959270822866,2,-0.01750087738036399,0.8849992752075266,4.64125061035157,5.0675010681152415,3.8250007629394602,1,0.12182516023756151,-2.9682232125558854,33.845001220703125,1.5913143857973238,33.009998321533196,2.8897586235897146,32.06999969482422,0.12182516023756151
4152,2016-02-17,35.36999893188477,35.470001220703125,33.939998626708984,33.939998626708984,2255718.0,0.04459534241920804,-1.13986331115652,-5.720001220703153,42.6320254720528,35.802553508193064,-1.4354648717060883,0.39128938742766906,2.2301236941297446,3.247227371290812,19.720266817865156,1.6100006103515696,-1.3411613203338177,0.01999893188477131,-3.715594036870314,3.7555919006398604,-1.8477975524927714,1.887795416262314,-3.899999618530284,97.49994397166081,54.272882039084365,1.8677964843775443,2,-1.567500114440925,-0.6249990463256907,3.1312522888183523,3.557502746582024,1.450000762939446,2,0.06460276834648893,1.499992935757689,33.860000610351555,-2.9682232125558854,33.845001220703125,1.5913143857973238,33.009998321533196,0.06460276834648893
4153,2016-02-18,35.310001373291016,35.790000915527344,35.040000915527344,35.650001525878906,1752188.0,-0.0016962838678423742,1.4193590067003428,-0.23776229372629035,38.03008343289013,34.538062712278304,-1.6106906731546715,0.41092348134604606,2.1735700166988323,3.294894977994403,19.169448806200712,0.75,-1.5029625629234076,-0.0009986877441434672,-3.7203135707082566,3.7183161952199697,-1.8606561292262,1.8586587537379131,-3.7600020217895533,86.38299760404648,48.25794731668681,1.859657441482057,2,-1.6800012588500977,-0.5650014877319336,2.862499237060547,3.6175003051757812,2.049999237060547,3,0.06485406433776753,-1.13986331115652,35.36999893188477,1.499992935757689,33.860000610351555,-2.9682232125558854,33.845001220703125,0.06485406433776753
4154,2016-02-19,35.34000015258789,35.54499816894531,34.90999984741211,35.290000915527344,1657911.0,0.0008495830679735583,1.760890658042045,-0.14705651359265784,39.96192557157013,35.26756618300298,-1.8641599666317887,0.23132972968392096,2.0505946440526657,3.2554896037814913,20.010502626217008,0.6349983215332031,-1.633896096519038,0.13150005340575888,-3.4572739095564913,3.7202740163680055,-1.6628869280753662,1.925887034886884,-3.620400738525394,79.63796609233292,44.17378400029104,1.7943869814811233,2,-1.7100000381469727,-0.5950002670288086,2.339999198913574,3.3125,3.395000457763672,4,0.071731744099228,1.4193590067003428,35.310001373291016,-1.13986331115652,35.36999893188477,1.499992935757689,33.860000610351555,0.071731744099228
4155,2016-02-22,36.09500122070313,36.19499969482422,35.54499816894531,35.54999923706055,1573454.0,0.02136392373671092,-1.342330453430109,10.900205996795748,48.98666192987363,36.83672877410224,-2.4189094545403975,-0.5934786711804207,1.2339740739238678,2.484119929343599,20.66891246831963,0.8549995422363281,-1.7994674268169248,0.911501121521006,-2.6434114771632338,4.466413720205246,-0.8659551778211139,2.688957420863126,-4.212585746582043,96.17596344889786,55.46891406239426,1.7774562993421197,2,-2.2625017166137766,-1.35000133514405,1.3249979019164968,2.4974994659423757,2.634998321533196,0,0.04418887247719483,1.760890658042045,35.34000015258789,1.4193590067003428,35.310001373291016,-1.13986331115652,35.36999893188477,0.04418887247719483
4156,2016-02-23,35.44499969482422,36.125,35.404998779296875,35.814998626708984,1166864.0,-0.01800807601873944,-2.2,-0.6788946517438964,48.98664345538366,38.265701309653764,-1.449464992933862,-0.06245468109243291,1.8174010787194845,3.1221098690571694,20.977617865375446,0.720001220703125,-1.9550894218877062,0.3349996566772475,-3.128795305269051,3.798794618623546,-1.3968978242959054,2.0668971376504004,-3.3038291674609397,66.74059225050115,22.471529179915663,1.7318974809731493,2,-1.6125001907348633,-0.6999998092651367,1.9250001907348633,3.147500991821289,2.9300003051757812,1,0.07109607785189653,-1.342330453430109,36.09500122070313,1.760890658042045,35.34000015258789,1.4193590067003428,35.310001373291016,0.07109607785189653
4157,2016-02-24,34.755001068115234,35.314998626708984,34.34999847412109,35.310001373291016,2432612.0,-0.019466740940887628,2.4159611099858465,1.5000051550111864,45.45454868802757,40.66394930970669,-0.5806761062877968,0.4485239268911698,2.4369152281472353,3.7886975753469585,21.662375146884,1.095001220703132,-1.7427310864510233,-0.22674903869629048,-3.5323383625657883,3.0788402851732073,-1.8795437006310394,1.4260456232384584,-2.3706007907043016,21.951345584465294,-23.802562331947087,1.6527946619347496,2,-0.5250015258789062,-0.010001182556152344,2.2574987411499023,3.8374996185302734,3.8050003051757812,2,0.08430442282057093,-2.2,35.44499969482422,-1.342330453430109,36.09500122070313,1.760890658042045,35.34000015258789,0.08430442282057093
4158,2016-02-25,35.53499984741211,35.810001373291016,35.025001525878906,35.20000076293945,1703411.0,0.022442778170778332,-1.2919785262407555,-0.603601622104612,50.08857606915522,42.60276891777428,-0.9135447486587793,-0.47930647282399264,1.6090329035515225,2.9633198912355,22.580767634154647,1.0550003051757812,-1.4617417423904016,0.6314996719360337,-2.534089049917988,3.7970883937900552,-0.951294688990977,2.2142940328630445,-2.9219636049563817,64.22767421473127,14.263319979650547,1.5827943609270108,2,-0.6474990844726562,-0.7899999618530273,1.432499885559082,3.012500762939453,1.9850006103515625,3,0.03616152674630424,2.4159611099858465,34.755001068115234,-2.2,35.44499969482422,-1.342330453430109,36.09500122070313,0.03616152674630424
4159,2016-02-26,35.30500030517578,36.09500122070313,34.75,36.005001068115234,2972947.0,-0.006472479055127378,2.0568172458785816,-2.0895602268327678,61.46740793507708,45.450316464051646,-0.36181207661879,-0.4811092356824531,1.7486423997621472,3.1424699600381913,23.63903173905876,1.345001220703132,-1.2356069358819397,0.5330001831054716,-2.303783739116639,3.369784105327586,-0.8853917780055838,1.951392144216527,-2.477046255577946,51.761582612435475,-4.07063726050265,1.4183919611110567,2,-0.4174995422363281,-0.5600004196166992,1.6624994277954102,3.2425003051757812,2.220001220703125,4,0.05820706096621997,-1.2919785262407555,35.53499984741211,2.4159611099858465,34.755001068115234,-2.2,35.44499969482422,0.05820706096621997
4160,2016-02-29,35.77000045776367,35.77000045776367,34.424999237060554,34.81999969482422,2850570.0,0.013170943168628657,1.8315792432449647,-1.3571424678884583,68.72544861826854,49.370369019144306,-0.5867367018404224,-1.1367034831538803,1.1961471234291636,2.6257743169922207,24.902274163743492,1.345001220703118,-0.7303368995479786,1.0820003509521499,-1.5098117173576853,3.673812419261985,-0.2139056832027677,2.3779063851070674,-2.740023669452256,80.00004298246753,18.35041438543361,1.295906034154919,2,-0.7025012969970703,-1.0250005722045898,1.3274993896484375,2.7775001525878906,1.9399986267089844,0,0.08289069372780378,2.0568172458785816,35.30500030517578,-1.2919785262407555,35.53499984741211,2.4159611099858465,34.755001068115234,0.08289069372780378
4161,2016-03-01,36.47999954223633,36.540000915527344,35.70000076293945,35.79499816894531,1944978.0,0.019849009655759087,1.0869462201519238,0.7210534980745833,68.44194674635247,52.23813804962205,-0.9901278389424419,-1.931557949896586,0.3923652130999713,1.8741502050130805,25.20211789396823,0.8400001525878906,-0.3494851361123068,1.7829994201660142,-0.8335140218411397,4.399512862173168,0.47474269916244083,3.0912561411695876,-3.260121379534141,97.26021431955631,30.741578334691,1.3082567210035765,3,-1.0349998474121094,-1.734999656677246,0.6175003051757812,2.0675010681152344,2.2150001525878906,1,0.06167763235289958,1.8315792432449647,35.77000045776367,2.0568172458785816,35.30500030517578,-1.2919785262407555,35.53499984741211,0.06167763235289958
4162,2016-03-02,36.79999923706055,37.060001373291016,36.4900016784668,36.69499969482422,1833589.0,0.008771921569070251,-1.2136100679244164,0.15328369596088412,79.5995185552455,56.856964174328205,-1.2135699202927128,-2.2777675969204836,-0.009638682066302806,1.5246617011135513,24.7466208722112,0.5800018310546875,-0.026192667680135173,2.045499229431151,-0.7062445690077226,4.797243027870024,0.6696273302117177,3.421371128650584,-3.3145112541323485,90.13275425262394,16.131781539049044,1.3758718992194359,3,-1.0949993133544922,-2.054999351501465,0.2975006103515625,1.7475013732910156,1.8300018310546804,2,0.04279893466283835,1.0869462201519238,36.47999954223633,1.8315792432449647,35.77000045776367,2.0568172458785816,35.30500030517578,0.04279893466283835
4163,2016-03-03,37.24499893188477,37.35499954223633,36.73500061035156,36.900001525878906,1802167.0,0.012092383262227724,1.1946918189736075,3.2857039055404855,78.25219058942321,61.111438065200765,-1.5144898294254006,-2.744141396928228,-0.520589621315132,1.0598063463104594,24.290549342686152,0.6199989318847656,0.3593534460494894,2.4147489547729535,-0.5269179758291216,5.3564158853750286,0.9439154894719124,3.8855824200739946,-3.4020596099202933,96.24571334831461,16.985943291484702,1.4708334653010378,3,-1.3924999237060618,-2.4999990463256907,-0.14874935150147195,1.3025016784667898,1.4850006103515554,3,0.035306819146677215,-1.2136100679244164,36.79999923706055,1.0869462201519238,36.47999954223633,1.8315792432449647,35.77000045776367,0.035306819146677215
4164,2016-03-04,37.650001525878906,37.88000106811523,37.27999877929688,37.6150016784668,1808686.0,0.01087401276973643,1.4242569030756667,0.10144959586019096,76.92854281157153,64.21609149650052,-1.7403789078170178,-3.1420905159251333,-0.9881970659987473,0.6386982745904106,23.941559303798815,0.6350021362304545,0.5573586949366529,2.7130014419555692,-0.4777046637952864,5.903707547706425,1.117648389080145,4.3083544948309935,-3.385614977481808,93.3429979640239,14.194324244287074,1.5953530528754272,3,-1.5350017547607493,-2.905001640319824,-0.5537519454956055,0.8974990844726562,2.4300003051757812,4,-0.0034528834753400073,1.1946918189736075,37.24499893188477,-1.2136100679244164,36.79999923706055,1.0869462201519238,36.47999954223633,-0.0034528834753400073
4165,2016-03-07,37.24499893188477,37.584999084472656,37.0099983215332,37.43999862670898,1164934.0,-0.010757040573179055,1.3711341827906245,-5.571444141688967,72.70287875399828,66.85122875190214,-1.2908397299807106,-2.548793006075023,-0.6829058634029437,1.032900744215759,22.255551066710538,0.6400032043457031,0.8217064544761143,2.105498886108407,-1.1334107594885978,5.344408531705412,0.4860440633099046,3.7249537089069094,-2.4744263507271356,70.87146571847593,-7.163874145719802,1.619454822798502,3,-1.1299991607666158,-2.4999990463256907,-0.14874935150147195,1.3025016784667898,3.055000305175774,0,0.007517857484872437,1.4242569030756667,37.650001525878906,1.1946918189736075,37.24499893188477,-1.2136100679244164,36.79999923706055,0.007517857484872437
4166,2016-03-08,37.17499923706055,37.77999877929688,36.72000122070313,36.98500061035156,2247557.0,-0.0018794387657855571,-1.9444482709293112,-0.9743534567080799,65.00416033526203,69.02340782381708,-1.0612323980096363,-2.2192596212660334,-0.7122630525167963,1.0843185429595579,19.827585030127327,1.05999755859375,1.0676527534439302,1.798499298095706,-1.297699030906081,4.894697627097493,0.25040013359480895,3.346598462596603,-1.9691066677288447,49.280421537955135,-25.206649325275805,1.5480991645008937,3,-1.0224990844726562,-2.4999990463256907,-0.0774993896484375,1.3725013732910156,2.7950019836425852,1,0.014391388255329263,1.3711341827906245,37.24499893188477,1.4242569030756667,37.650001525878906,1.1946918189736075,37.24499893188477,0.014391388255329263
4167,2016-03-09,37.14500045776367,37.54499816894531,36.959999084472656,37.1150016784668,1295827.0,-0.0008069611274388322,-2.4411309323460113,0.15788945328969822,65.32998243391043,70.71689741990099,-0.7337178567893261,-1.9821523875359333,-0.7719290488952169,1.1028769170494854,17.502051700406458,0.5849990844726562,1.1499051168640975,1.572500419616702,-1.4455478934010344,4.5905487326344385,0.06347626310783028,3.081524576125574,-1.5647326986022776,36.63787008323259,-34.843094475811476,1.5090241565088685,3,-0.9925003051757812,-2.4700002670288157,0.03624916076660156,1.4025001525878906,3.174999237060547,2,0.04172834077153942,-1.9444482709293112,37.17499923706055,1.3711341827906245,37.24499893188477,1.4242569030756667,37.650001525878906,0.04172834077153942
4168,2016-03-10,36.46500015258789,38.810001373291016,36.46500015258789,37.24499893188477,3672395.0,-0.018306644145797968,-5.012833052936343,-26.001017293998203,58.47776667513737,70.38471505768547,0.10289690351145708,-1.0076711861493521,-0.2145550953545552,1.7707994425754379,15.022469695242838,2.345001220703125,1.2726892793481213,0.6727500915527358,-1.8748667738720073,3.220366956977479,-0.6010583411596357,1.9465585242651073,-0.5627697301729597,0.0,-67.5389766471017,1.27380843271237,3,0.15250015258789062,-1.3249998092651367,0.6499996185302734,2.082500457763672,3.904998779296882,3,0.05937202540704467,-2.4411309323460113,37.14500045776367,-1.9444482709293112,37.17499923706055,1.3711341827906245,37.24499893188477,0.05937202540704467
4169,2016-03-11,37.89500045776367,37.99499893188477,36.875,37.15499877929688,2190623.0,0.039215694479417085,1.3829799322281309,-0.9487215853515218,62.31189397335343,69.67209787491713,-1.0293197316785694,-2.163878002371689,-1.7522874391695922,0.35727220183380837,12.709161636801097,1.529998779296882,1.5475004362553832,1.8585002899169893,-0.49529363466592713,4.212294214499906,0.6816033276255311,3.0353972522084476,-1.5275266832085705,60.98079150453534,-2.8145240828086884,1.1768969622914596,3,-0.6399993896484375,-2.755000114440918,-0.7950000762939453,0.6525001525878906,2.779998779296875,4,0.02203454477862632,-5.012833052936343,36.46500015258789,-2.4411309323460113,37.14500045776367,-1.9444482709293112,37.17499923706055,0.02203454477862632
4170,2016-03-14,38.03499984741211,38.36999893188477,37.86000061035156,38.11999893188477,1103999.0,0.0036944026377430106,-1.3448330293251345,-0.11486336713285981,69.04412090572143,69.73900611484702,-0.9099298614299371,-2.080549196277275,-1.956286122066814,0.22738233025030752,11.5084349381151,0.5099983215332102,1.7276433000193165,1.7889997482299833,-0.4881254775741013,4.066124974034068,0.650437135327941,2.9275623611320256,-1.5699996948242188,66.95091162270143,3.3824093340659687,1.1385626129020412,3,-0.39749908447265625,-2.8949995040893555,-0.9349994659423828,0.5125007629394531,2.6650009155273438,0,0.05376632027991768,1.3829799322281309,37.89500045776367,-5.012833052936343,36.46500015258789,-2.4411309323460113,37.14500045776367,0.05376632027991768
4171,2016-03-15,37.98500061035156,38.03499984741211,37.665000915527344,37.77999877929688,1216270.0,-0.0013145586239288187,1.4262200765440127,-2.411812225114157,76.21752940134641,69.36322954219156,-0.6973268622813649,-1.7978466681454108,-1.9729925747858488,0.2793992545127111,10.147902918765883,0.3699989318847656,1.812016587400862,1.5327505111694322,-0.5754050615187438,3.640906083857608,0.4786727248253442,2.58682829751352,-1.1448002624511702,64.81874910529535,-3.848227613252135,1.0540777863440876,3,-0.3474998474121094,-2.8450002670288086,-2.0450010299682617,-0.3775005340576172,2.7249984741210938,1,0.06094507277901973,-1.3448330293251345,38.03499984741211,1.3829799322281309,37.89500045776367,-5.012833052936343,36.46500015258789,0.06094507277901973
4172,2016-03-16,37.65499877929688,38.36999893188477,37.525001525878906,38.06999969482422,1376947.0,-0.008687687922920517,-1.5037129971856031,-2.024376628209935,68.5639041636298,68.28675327265896,-0.26070486212754673,-1.3574798117849056,-1.6910504176946333,0.5849308885286533,9.802452072445211,0.8449974060058665,1.7911196303781196,1.0884986877441492,-1.0203695643302666,3.197366939818565,0.034064561706941276,2.142932813781357,-0.4996302673339912,50.74618367798471,-17.718848759300236,1.0544341260372083,3,-0.01749801635742898,-2.514998435974128,-2.5199995040893626,-0.7424983978271555,2.8899993896484304,2,0.0614792860564124,1.4262200765440127,37.98500061035156,-1.3448330293251345,38.03499984741211,1.3829799322281309,37.89500045776367,0.0614792860564124
4173,2016-03-17,37.599998474121094,38.31499862670898,37.0,38.0,2004181.0,-0.0014606375503596336,1.5533984178246785,0.9638569721481919,70.73167705972841,67.59821263356528,-0.16768618963578774,-1.18276308654076,-1.6328696102747031,0.6218384779226653,9.502876756967474,1.3149986267089773,1.7273728885065083,0.9189985275268526,-1.1509326047408948,2.9889296597946,-0.11596703860701751,1.9539640936607228,1.2100028991699219,48.494915859710666,-21.170765078649815,1.0349655661338726,3,0.037502288818359375,-2.45999813079834,-2.508749008178711,-0.6874980926513672,2.8700027465820384,3,0.07234046093313595,-1.5037129971856031,37.65499877929688,1.4262200765440127,37.98500061035156,-1.3448330293251345,38.03499984741211,0.07234046093313595
4174,2016-03-18,37.875,38.084999084472656,37.29499816894531,37.68000030517578,3048281.0,0.0073138706659305885,1.5691175923284,-0.4874973774056343,69.69127744777367,67.26359026620699,-0.45529435067075497,-1.326101097791721,-1.8906297200542639,0.3394205904810903,9.110174110381438,0.7900009155273438,1.5560717046224894,1.0672500610351534,-0.9670849632424918,3.1015850853127986,0.050082548896334345,2.0844175731739725,0.8988013458251984,63.86866293364337,-4.304322085988808,1.017167512138822,3,-0.23749923706054688,-2.3374996185302734,-3.130000114440918,-1.0824995040893555,3.1850013732910156,4,0.0658745592576837,1.5533984178246785,37.599998474121094,-1.5037129971856031,37.65499877929688,1.4262200765440127,37.98500061035156,0.0658745592576837
4175,2016-03-21,37.68999862670898,38.20000076293945,37.52000045776367,37.68000030517578,989075.0,-0.004884524707353788,-3.121238743685482,0.051273524003250075,62.55183864963079,66.99111007891463,-0.2240978022582638,-1.070357516389528,-1.6909871793531863,0.5019631335477897,9.238011886988854,0.6800003051757812,1.3741361988975882,0.8024988174438406,-1.2392298816142358,2.844227516501917,-0.21836553208520115,1.8233631669728823,1.0483266921997156,50.36490253023141,-13.545099781942206,1.020864349529039,3,-0.052497863769524145,-1.4949970245361257,-3.089999198913567,-0.8974981307983327,3.0050010681152415,0,0.07919874553235595,1.5691175923284,37.875,1.5533984178246785,37.599998474121094,-1.5037129971856031,37.65499877929688,0.07919874553235595
4176,2016-03-22,37.96500015258789,37.96500015258789,37.04999923706055,37.474998474121094,1328010.0,0.007296405834412267,2.734684821449424,49.00839374288107,62.198939076805054,66.6432163725696,-0.41935229873067215,-1.2088661647742924,-1.9676763795176981,0.23669049332863779,9.112635394199724,0.9150009155273438,1.1886976345676317,0.9515003204345689,-1.025408307062328,2.928408947931466,-0.03695399331387961,1.9399546341830174,0.7385586599426262,70.43802225891476,9.438334017275295,0.988454313748449,3,-0.3274993896484375,-1.769998550415039,-3.671250343322754,-1.172499656677246,2.029998779296882,1,0.07204005266321944,-3.121238743685482,37.68999862670898,1.5691175923284,37.875,1.5533984178246785,37.599998474121094,0.07204005266321944
4177,2016-03-23,37.685001373291016,38.27999877929688,37.49499893188477,38.0099983215332,1445708.0,-0.00737518182988306,-1.2269441378265928,-0.6632568060972667,54.7722522230294,66.2314925445576,-0.061127142309466365,-0.7358306580015821,-1.6881403916955122,0.514031082607886,8.426103486225466,0.7849998474121094,1.0473685924468015,0.5250015258789062,-1.1598941754168592,2.2098972271746717,-0.31744632476897294,1.3674493765267854,0.984486262988888,52.09141358613856,-4.266069177080908,0.8424478506478812,3,-0.06250190734863281,-1.3100013732910156,-3.391251564025879,-0.8925008773803711,2.4949989318847656,2,0.08027060106001715,2.734684821449424,37.96500015258789,-3.121238743685482,37.68999862670898,1.5691175923284,37.875,0.08027060106001715
4178,2016-03-24,36.81999969482422,37.31499862670898,36.685001373291016,37.31499862670898,1562628.0,-0.022953473449515704,1.5454489407449523,1.523087938400842,41.81458942781131,63.95401426171959,0.960537698316756,0.24282580133106535,-0.8110958721744055,1.3592624276848966,7.851695681358904,1.0,0.985612068340231,-0.4042501449584961,-1.917494349937087,1.1089940600200947,-1.1608722474477915,0.3523719575307993,1.8160981887300878,8.4638583752472,-41.430029897418194,0.7566221024892964,3,0.7075004577636719,-0.23999977111816406,-2.546250343322754,-0.02749919891357422,2.674999237060554,3,0.10116780296021344,-1.2269441378265928,37.685001373291016,2.734684821449424,37.96500015258789,-3.121238743685482,37.68999862670898,0.10116780296021344
4179,2016-03-29,37.36000061035156,37.54499816894531,37.04999923706055,37.04999923706055,1224701.0,0.014665967409099423,-2.193527348797145,-0.626266751951674,51.10472193782006,61.960747709730555,0.3762309409382425,-0.14263904653824966,-1.3177013773442425,0.7989976060070276,7.521189429545845,0.7249984741210938,0.936635912464375,0.03300075531005575,-1.181024415367979,1.2470259259880905,-0.5740118300289581,0.6400133406490696,1.1980534127922127,42.31977020895946,-4.717330870898998,0.6070125853390166,3,0.16749954223632812,-0.7800006866455078,-3.1725006103515625,-1.225001335144043,1.0750007629394531,1,0.08324412632610789,1.5454489407449523,36.81999969482422,-1.2269441378265928,37.685001373291016,2.734684821449424,37.96500015258789,0.08324412632610789
4180,2016-03-30,38.73500061035156,39.0,37.54999923706055,37.560001373291016,2164856.0,0.03680406792121471,-1.4267723925264075,3.7903033286162553,61.98156641522499,60.378974044605954,-0.9935099299376802,-1.3535147600923167,-2.6479590923321155,-0.5843249726218502,7.373542127998635,1.6399993896484375,1.0230864061458718,1.2597507476806626,0.12471270008951052,2.3947887952718148,0.6922317238850866,1.8272697714762387,-2.049999237060547,88.55293534125495,40.072900885847574,0.567519023795577,3,-0.8924999237060547,-2.0600013732910156,-4.5475006103515625,-2.600001335144043,-0.24499893188476562,2,0.06002325355115956,-2.193527348797145,37.36000061035156,1.5454489407449523,36.81999969482422,-1.2269441378265928,37.685001373291016,0.06002325355115956
4181,2016-03-31,38.72999954223633,38.72999954223633,38.02999877929688,38.5,2439224.0,-0.00012910979828140157,5.086975270761055,0.19574441836380224,62.22048628063663,59.674149835384476,-0.9741607086103841,-1.234605374446076,-2.6321683768764714,-0.5929493920813655,7.833756139483664,0.7050018310546804,0.9673696024824991,1.142249679565431,-0.02305828181535219,2.3075576409462144,0.5595956988750359,1.7249036602558263,-1.9986981964111337,88.33690635283416,36.77435042352964,0.582653980690393,3,-0.8874988555908203,-2.0550003051757812,-4.441249847412109,-2.775000572204597,-0.4549980163574219,3,0.05073586821102327,-1.4267723925264075,38.73500061035156,-2.193527348797145,37.36000061035156,1.5454489407449523,36.81999969482422,0.05073586821102327
4182,2016-04-01,38.375,38.53499984741211,37.95000076293945,38.33000183105469,2203148.0,-0.009166009461197944,2.2054931962124535,0.195644602192626,65.50322669739884,59.09321090623674,-0.5657869794419952,-0.7963921898696924,-2.2314350998879178,-0.2757328005738202,8.67976342079437,0.779998779296875,0.8407872719403855,0.7085000991821317,-0.4454777281598581,1.8624779265241216,0.13151118551113683,1.2854890128531267,-1.598324681091313,73.0021438117005,14.301054244742588,0.5769889136709958,4,-0.5324993133544922,-1.7000007629394531,-4.086250305175781,-2.432499885559082,-0.0149993896484375,4,0.04221495587973356,5.086975270761055,38.72999954223633,-1.4267723925264075,38.73500061035156,-2.193527348797145,37.36000061035156,0.04221495587973356
4183,2016-04-04,38.560001373291016,38.88999938964844,37.90999984741211,38.15499877929688,1443644.0,0.004820882691622508,-1.1899419910578428,9.000423872498994,56.76500263885006,57.656958149689665,-0.6708368371948126,-0.9252644080574868,-2.3866304541342345,-0.4856899243825481,9.494741472521637,0.9799995422363281,0.6772376686006538,0.8277513504028349,-0.3739691851925855,2.0294718859982552,0.22689108260512825,1.4286116182005415,-1.7388595607605026,77.43597668927444,18.23742308213413,0.6008602677977086,4,-0.7175006866455078,-1.8475017547607422,-4.0725016593933105,-2.6175012588500977,0.020000457763671875,0,0.04201241893644947,2.2054931962124535,38.375,5.086975270761055,38.72999954223633,-1.4267723925264075,38.73500061035156,0.04201241893644947
4184,2016-04-05,37.52000045776367,37.974998474121094,37.36999893188477,37.915000915527344,1895578.0,-0.026970977139220476,1.3495329733413055,-0.9753035255112303,45.57180999363673,55.77028829902366,0.350355321746207,0.11014497667787282,-1.3702031583529788,0.5316766052591149,9.772088961646395,1.190002441406243,0.5773426088717599,-0.20574951171875,-1.410745097269995,0.9992460738324951,-0.8082473044943725,0.39674828105687254,-0.6552814814837689,9.202541569641188,-46.990615649154535,0.6024977927756214,4,0.32250022888183594,-0.8075008392333984,-2.7037501335144043,-1.577500343322754,0.9799995422363281,1,0.05263855143990104,-1.1899419910578428,38.560001373291016,2.2054931962124535,38.375,5.086975270761055,38.72999954223633,0.05263855143990104
4185,2016-04-06,37.525001525878906,37.78499984741211,37.16999816894531,37.76499938964844,1369411.0,0.00013329072639178818,3.3928882833787464,0.6075888243985823,46.01388097375733,53.97194850979615,0.3570340263058327,0.13407042180257633,-1.373576682093848,0.49873096075099,10.209396485638683,0.6150016784667969,0.46744061879275023,-0.2147485733032255,-1.4026105642695086,0.9731134176630576,-0.808679568786367,0.37918242217991605,-0.6175769291246027,20.639715406043184,-33.038757805535624,0.5939309954831425,4,0.31749916076660156,-0.8125019073486328,-2.7087512016296387,-1.5825014114379883,0.7749977111816406,2,0.02425049461449147,1.3495329733413055,37.52000045776367,-1.1899419910578428,38.560001373291016,2.2054931962124535,38.375,0.02425049461449147
4186,2016-04-07,37.709999084472656,38.099998474121094,37.459999084472656,37.4900016784668,1950826.0,0.004929981374315773,-3.5713818612825436,-0.9166640175477636,50.48889093846166,53.49601947817751,0.14758024846464224,-0.009266308497792863,-1.5650795769934618,0.2986360930240153,10.999685052977593,0.6399993896484375,0.3488460140383438,-0.056501007080079546,-1.214535354838027,1.101533340677868,-0.6355181809590533,0.5225161667988942,-0.7607229796534369,31.39537978389312,-21.718194616729406,0.5790171738789747,4,0.13250160217285156,-0.3599987030029297,-2.8037495613098145,-1.7674989700317383,0.7750015258789062,3,0.02068423794566754,3.3928882833787464,37.525001525878906,1.3495329733413055,37.52000045776367,-1.1899419910578428,38.560001373291016,0.02068423794566754
4187,2016-04-08,38.69499969482422,38.94499969482422,37.70000076293945,37.70000076293945,2456338.0,0.02612040928839865,-1.502513102253166,4.522775745175218,58.35240194697722,55.33355420252928,-0.7588910324056002,-0.9193252049245615,-2.5583301751344436,-0.6946898184919803,12.06790029900915,1.2449989318847656,0.3216975597812848,0.8509996414184542,-0.338930184201125,2.0409294670380334,0.25603472860866106,1.4459645542282473,-1.7047091121013835,85.91550506548379,30.886821409278326,0.5949649128097907,4,-0.6700000762939453,-0.9624996185302734,-3.5999999046325684,-2.752499580383301,-0.22999954223632812,4,-0.010854068284215312,-3.5713818612825436,37.709999084472656,3.3928882833787464,37.525001525878906,1.3495329733413055,37.52000045776367,-0.010854068284215312
4188,2016-04-11,38.63000106811523,39.07500076293945,38.15499877929688,38.58000183105469,1528344.0,-0.001679768115302127,-1.044436720905705,0.0502505434511666,55.94957028326127,55.87187068535608,-0.45834280677085815,-0.7207679710763415,-2.495414540817883,-0.6432691702371471,12.282120415444009,0.920001983642571,0.2760407747521896,0.6777509689330969,-0.36929772771537017,1.724799665581564,0.15422662060885983,1.201275317257334,-1.599516297046847,76.64046777536332,21.791029933526517,0.5235243483242336,4,-0.5075016021728445,-0.8600006103515554,-3.405001163482659,-2.6875009536743093,-0.3899993896484304,0,-0.0069893981438825525,-1.502513102253166,38.69499969482422,-3.5713818612825436,37.709999084472656,3.3928882833787464,37.525001525878906,-0.0069893981438825525
4189,2016-04-12,38.72999954223633,38.86000061035156,38.165000915527344,38.7599983215332,1375701.0,0.0025886220905035895,5.043387401731516,-0.5999847409781885,58.30671374302114,55.46355372177788,-0.3839461224040335,-0.7958042633154037,-2.6232957206970866,-0.7766004162709947,12.507917253159171,0.6949996948242188,0.3008279469352857,0.735999488830565,-0.36655568927577775,1.8385546669369077,0.18472189977739362,1.2872770778837364,-1.6177341314931084,81.889724360964,25.379449691412276,0.5512775890531705,4,-0.6075000762939453,-0.9599990844726562,-3.4312500953674316,-2.7899999618530273,-0.3950004577636719,1,-0.0038729076414799612,-1.044436720905705,38.63000106811523,-1.502513102253166,38.69499969482422,-3.5713818612825436,37.709999084472656,-0.0038729076414799612
4190,2016-04-13,40.08000183105469,40.11999893188477,39.150001525878906,39.150001525878906,2210928.0,0.034856759741144216,-1.086015242376776,-31.00127161749746,64.41718365718806,55.707631208061365,-1.7020888713882698,-2.092002834796503,-3.970433040310688,-2.1518648326663197,12.792142401560023,1.3899993896484446,0.5151170228377921,1.9837516784667955,0.5389895671983851,3.428513789735206,1.2613706228325867,2.706132734101004,-2.8892270062236207,98.49634950659873,41.94066304274456,0.7223810556342064,4,-1.4350032806396484,-1.7875022888183594,-4.6500020027160645,-4.140002250671387,-1.81500244140625,2,-0.03942120156867046,5.043387401731516,38.72999954223633,-1.044436720905705,38.63000106811523,-1.502513102253166,38.69499969482422,-0.03942120156867046
4191,2016-04-14,40.29999923706055,40.47999954223633,39.78499984741211,40.21500015258789,2122028.0,0.005488956984912141,2.1235962761671265,0.0913968350328556,67.97249013946842,55.981993812735766,-1.872918911472901,-2.244764074815677,-4.147876360119241,-2.4056019702453426,13.358326473189791,0.6949996948242188,0.655639409592041,2.087999153137204,0.3413617198579715,3.834636586416437,1.2146804364975878,2.9613178697768205,-2.933470965806258,93.52516603545749,34.900935205248594,0.8733187166396176,4,-1.4750003814697266,-1.8274993896484375,-4.869999408721924,-4.359999656677246,-1.5200004577636648,3,-0.049627792502804025,-1.086015242376776,40.08000183105469,5.043387401731516,38.72999954223633,-1.044436720905705,38.63000106811523,-0.049627792502804025
4192,2016-04-15,39.97000122070313,40.36999893188477,39.86000061035156,40.06499862670898,1275120.0,-0.008188536541061331,-2.238098698153239,-1.1176285791219942,73.36797124826671,57.826768102670954,-1.4448143347796147,-1.8260625469808076,-3.757326915344869,-2.1132816835529624,13.70964632721972,0.5099983215332102,0.604436173347942,1.6422510147094798,-0.24974774818132062,3.53424977760028,0.696251633264076,2.5882503961548835,-2.3543952477702774,78.06459551916805,12.554456839751083,0.9459993814454005,4,-1.1450023651123118,-1.4975013732910227,-4.556251049041755,-4.030001640319831,-1.3300018310546946,4,-0.03715287878406137,2.1235962761671265,40.29999923706055,-1.086015242376776,40.08000183105469,5.043387401731516,38.72999954223633,-0.03715287878406137
4193,2016-04-18,40.31999969482422,40.40499877929688,39.349998474121094,39.42499923706055,1331451.0,0.008756528982535983,-1.0191355072807784,-9.421314701041444,72.59542864996897,60.82939239781898,-1.6974024140985762,-2.0678572542677642,-4.04403747865684,-2.4939561948359596,14.36963722341568,1.0550003051757884,0.5611541045855049,1.8562494277954116,-0.19944340583708708,3.9119422614279102,0.8284030109791587,2.8840958446116645,-2.4752422363470856,93.08855540706881,23.626931920938603,1.0278464168162502,4,-1.4950008392333984,-1.8474998474121094,-4.906249523162842,-4.380000114440918,-0.950000762939446,0,-0.0460069334393981,-2.238098698153239,39.97000122070313,2.1235962761671265,40.29999923706055,-1.086015242376776,40.08000183105469,-0.0460069334393981
4194,2016-04-19,40.36999893188477,40.78499984741211,40.09000015258789,40.23500061035156,1702609.0,0.0012400604523559178,-2.270592670382637,0.15083603629715353,65.6459329444894,63.010731505678095,-1.4534617836064427,-2.0251858366966715,-4.0219317918276545,-2.566269438588712,15.157833454177391,0.6949996948242188,0.5286559655352647,1.781498718261723,-0.4213130249673256,3.9843104614907716,0.6800928466471987,2.8829045898762473,-2.314422106706907,74.61765495036265,7.258205716347234,1.1014058716145254,4,-1.24749946594239,-1.6349983215332102,-4.491248607635505,-4.429999351501472,-0.8099975585937571,1,-0.05276188530526993,-1.0191355072807784,40.31999969482422,-2.238098698153239,39.97000122070313,2.1235962761671265,40.29999923706055,-0.05276188530526993
4195,2016-04-20,40.67499923706055,40.76499938964844,40.10499954223633,40.10499954223633,1495888.0,0.007555122943906811,-1.3157901781531502,4.222272457543082,67.60182663787056,64.91216880561242,-1.4132649935729305,-2.2083125728050774,-4.175004428476512,-2.899860593528828,15.893293454643587,0.6599998474121094,0.5729784984346651,1.937248992919919,-0.4090567092174666,4.283554695057305,0.7640961418512262,3.110401843988612,-2.346480109659254,92.33445957621014,26.487212023867272,1.1731528510686942,4,-1.4324989318847656,-1.9399986267089844,-4.477498531341553,-4.734999656677246,-0.7350006103515696,2,-0.05752919966758907,-2.270592670382637,40.36999893188477,-1.0191355072807784,40.31999969482422,-2.238098698153239,39.97000122070313,-0.05752919966758907
4196,2016-04-21,40.70000076293945,40.88000106811523,40.21500015258789,40.73500061035156,1370579.0,0.0006146656754237867,3.0923037196146757,-0.061403273948949955,72.37731094103039,66.47049202717388,-1.0834701366996526,-2.1269591854855747,-4.020154580579785,-2.968527152455451,17.182232474320287,0.6650009155273366,0.7841286079821685,1.82550048828125,-0.6466065441930624,4.297607520755562,0.5894469720440938,3.061554004518406,-2.1258335635370784,88.23529411764747,22.330879185397492,1.236053516237158,4,-1.1825008392333984,-1.9174995422363281,-4.31125020980835,-4.760001182556152,-0.6450004577636719,3,-0.059828042448300756,-1.3157901781531502,40.67499923706055,-2.270592670382637,40.36999893188477,-1.0191355072807784,40.31999969482422,-0.059828042448300756
4197,2016-04-22,40.709999084472656,40.97999954223633,40.54999923706055,40.75500106811523,1115094.0,0.00024565900112483163,-1.3561552208856327,1.2857765667572902,71.41435042527856,68.18880093184247,-0.8689629437502759,-2.0013212644612537,-3.8719450654520173,-3.018104820263069,18.288566782300364,0.43000030517578125,1.015562012885745,1.684248924255371,-0.8507837358430663,4.2192815843538085,0.4167325942061524,2.95176525430459,-1.8591318208247358,83.4355655928574,18.2053659716409,1.267516330049217,4,-1.1374988555908203,-1.8774986267089844,-4.321248531341553,-5.204998970031738,-0.6899986267089844,4,-0.047408507702764946,3.0923037196146757,40.70000076293945,-1.3157901781531502,40.67499923706055,-2.270592670382637,40.36999893188477,-0.047408507702764946
4198,2016-04-25,40.54499816894531,40.810001373291016,40.20000076293945,40.65999984741211,968904.0,-0.004053080796807884,1.939728470185953,2.555480206832649,86.48978220755855,71.32025298345772,-0.4512015396779532,-1.626326761374024,-3.510156975930613,-2.902587023664992,19.997956013998987,0.6100006103515625,1.2215588965241935,1.3329980850219698,-1.0632425674528037,3.7292387374967433,0.13487775878458308,2.5311184112593565,-1.3960523862950183,51.123407684262865,-20.318415151985853,1.1981203262373867,4,-0.4799976348876953,-1.7124977111816406,-4.156247615814209,-5.2599992752075195,-0.42499923706053977,0,-0.04698480368303415,-1.3561552208856327,40.709999084472656,3.0923037196146757,40.70000076293945,-1.3157901781531502,40.67499923706055,-0.04698480368303415
4199,2016-04-26,40.47000122070313,41.025001525878906,40.2599983215332,40.78499984741211,1183786.0,-0.0018497213375044952,-1.0816288399757106,2.73907851527509,84.93484678722906,73.59999333124006,-0.11558390348086078,-1.3769890095312078,-3.2654906011128304,-2.866754791258046,21.724268562645538,0.7650032043457031,1.3058357495109476,1.102501106262217,-1.1890584007309428,3.394060613255377,-0.043278647234366474,2.2482808597588004,-1.0647079117107907,39.674009943070686,-36.61618564518261,1.145779753496581,4,-0.2825012207031321,-1.6149997711181712,-4.081250667572029,-5.272501945495613,-0.5149993896484446,1,-0.027180683361473057,1.939728470185953,40.54499816894531,-1.3561552208856327,40.709999084472656,3.0923037196146757,40.70000076293945,-0.027180683361473057
4200,2016-04-27,41.060001373291016,41.17499923706055,40.33000183105469,40.33000183105469,1175833.0,0.014578703602461385,-1.315062838032033,-2.3174689676052598,86.2555042799829,75.63143934685279,-0.6168169502101861,-1.880277841735115,-3.702386015358968,-3.4960798874334102,22.40414124582952,0.8449974060058594,1.4455997182242015,1.5762512207031278,-0.8139761231673504,3.966478564573606,0.38113754876788875,2.771364892638367,-1.3955547495968261,88.20532884698149,5.978628312381986,1.1951136719352398,4,-0.7975025177001953,-2.1300010681152344,-4.472500801086426,-5.920001029968262,-1.1400032043457031,2,-0.036531903308111624,-1.0816288399757106,40.47000122070313,1.939728470185953,40.54499816894531,-1.3561552208856327,40.709999084472656,-0.036531903308111624
4201,2016-04-28,40.69499969482422,41.150001525878906,39.790000915527344,41.060001373291016,2293380.0,-0.008889470683364986,3.9908097627896884,-0.5000026128079847,75.00004768380686,75.8127811730239,-0.2122080091442058,-1.4340391494954972,-3.1858478110457185,-3.146499181548066,22.84615647281382,1.3600006103515625,1.5687826188997747,1.112999534606935,-1.3081164011837672,3.534115470397637,-0.09755843328841252,2.3235575025022825,0.4799995422363281,65.34295133982798,-15.738965102018852,1.2105579678953504,4,-0.43250083923339844,-1.7649993896484375,-3.7787485122680664,-5.554999351501465,-0.8699989318847656,3,-0.01855267413139372,-1.315062838032033,41.060001373291016,-1.0816288399757106,40.47000122070313,1.939728470185953,40.54499816894531,-0.01855267413139372
4202,2016-04-29,39.99499893188477,40.27999877929688,39.79499816894531,40.11999893188477,2168601.0,-0.017201149236732327,1.1797795189192288,0.3424641785897181,64.72491350050558,74.93827948975019,0.5494970674513482,-0.639222577114964,-2.3879994441390124,-2.4683818702224087,23.396967451320027,0.9000015258789062,1.515472832314778,0.3319988250732493,-2.0266832355937154,2.690680885740214,-0.8473422052602331,1.5113398554067317,1.1800003051757741,14.801318757592044,-64.08122001812116,1.179341030333484,4,0.4875011444091726,-1.0649986267089915,-3.0787477493286204,-4.854998588562019,-0.8899993896484446,4,0.00150022190007304,3.9908097627896884,40.69499969482422,-1.315062838032033,41.060001373291016,-1.0816288399757106,40.47000122070313,0.00150022190007304
4203,2016-05-02,40.18000030517578,40.45000076293945,39.88999938964844,40.27000045776367,815536.0,0.004625612657374489,1.488890772686814,0.720001220703125,65.36018601508599,74.90652983092758,0.3828043145916453,-0.7342818808991751,-2.469051879152161,-2.683674000875442,23.75766441213502,0.5600013732910156,1.4170896427546893,0.4360002517700181,-1.8739563767920018,2.745956880332038,-0.7189780625109918,1.590978566051028,0.970001220703125,28.158834822031075,-48.26368478090077,1.154978314281011,5,0.30249977111816406,-1.25,-3.18125057220459,-5.039999961853027,-0.6300010681152344,0,-0.0039820768092800884,1.1797795189192288,39.99499893188477,3.9908097627896884,40.69499969482422,-1.315062838032033,41.060001373291016,-0.0039820768092800884
4204,2016-05-03,39.49499893188477,40.125,39.415000915527344,40.0099983215332,1231752.0,-0.017048316776711703,-1.103715257762255,5.7222057389903,42.78664111616915,72.14928699518298,1.0400014614531443,0.11201074335106398,-1.6868852397431482,-2.0205602982687125,24.481822400029614,0.7649993896484375,1.2901310977831955,-0.34775104522704225,-2.4133244780942675,1.717822387640183,-1.380537761660655,0.6850356712065704,1.6278025817871011,4.545346173270188,-66.23115304178901,1.0327867164336124,5,0.8000011444091726,-0.38249969482422586,-2.4412488937378,-4.354998588562019,-0.11999893188477273,1,0.015824788375812027,1.488890772686814,40.18000030517578,1.1797795189192288,39.99499893188477,3.9908097627896884,40.69499969482422,0.015824788375812027
4205,2016-05-04,38.435001373291016,38.6349983215332,38.17499923706055,38.4900016784668,3816514.0,-0.02683877926979783,1.6667108958623587,0.10679683564931557,30.949957683717187,67.54624774437042,1.9543624269342459,1.3108886931399724,-0.5643760068357722,-0.9767013852686119,25.164240346434624,1.3199996948242259,1.115802123147482,-1.4532485961914077,-3.3358399174373616,0.4293427250545463,-2.3945442568143847,-0.5119529355684307,2.6194881164550736,8.739560880598143,-56.71557180639743,0.9412956606229785,5,1.2399978637695312,0.7374973297119141,-1.381251335144043,-3.2950010299682617,0.7349967956542969,2,0.039547298125503394,-1.103715257762255,39.49499893188477,1.488890772686814,40.18000030517578,1.1797795189192288,39.99499893188477,0.039547298125503394
4206,2016-05-05,38.4900016784668,38.64500045776367,38.165000915527344,38.5,1613132.0,0.0014309952702122875,2.2000050862759557,0.1817866555694271,33.982685233732624,63.38717383419865,1.7354023707125776,1.388510045687191,-0.5339819761337452,-1.045768313872216,25.606596820617412,0.4799995422363281,1.0112863171846982,-1.4372484207153349,-3.154934382847067,0.2804375414163971,-2.2960914017811973,-0.5784054396494724,2.391718396118158,14.2232290871938,-47.58644257484646,0.8588429810658659,5,1.1799983978271484,0.6824970245361328,-1.2312517166137695,-3.255002021789551,-0.3600006103515696,3,0.037152414344490126,1.6667108958623587,38.435001373291016,-1.103715257762255,39.49499893188477,1.488890772686814,40.18000030517578,0.037152414344490126
4207,2016-05-06,38.275001525878906,38.41999816894531,37.72999954223633,38.29999923706055,1914264.0,-0.005585870179584118,4.207623763801517,2.500190766882869,27.20180723916306,56.79962105993249,1.7530233797973125,1.655299748258571,-0.21208104072059086,-0.8435133602942102,25.559531455097588,0.7600021362304688,0.8481703391400544,-1.6312486648559599,-3.4211194877304294,0.15862215801850965,-2.526184076293191,-0.7363132534187287,2.389381015981442,20.036828641631793,-36.25412329466614,0.8949354114372337,5,1.1774978637695312,0.8974971771240234,-1.016251564025879,-3.04000186920166,-0.81500244140625,4,0.040496386029208686,2.2000050862759557,38.4900016784668,1.6667108958623587,38.435001373291016,-1.103715257762255,39.49499893188477,0.040496386029208686
4208,2016-05-09,38.36000061035156,38.65499877929688,38.21500015258789,38.56499862670898,1597585.0,0.002220746729825418,1.2857171166707477,8.200671448191384,27.765507544575584,50.44747225519321,1.4812579701415984,1.6327475841266974,-0.2121331221185514,-0.9334681043423032,25.311784635185607,0.4399986267089915,0.6464536343065816,-1.5327495574951158,-3.366681735069662,0.3011826200794303,-2.4497156462823853,-0.6157834687078463,2.0109436315463824,26.304841240134746,-26.524973361673734,0.9169660887872723,5,1.092498779296875,0.8124980926513672,-1.1012506484985352,-3.1250009536743164,-1.654998779296875,0,0.019421244004978577,4.207623763801517,38.275001525878906,2.2000050862759557,38.4900016784668,1.6667108958623587,38.435001373291016,0.019421244004978577
4209,2016-05-10,38.58000183105469,38.900001525878906,38.31499862670898,38.71500015258789,1699786.0,0.005735172502675967,1.3168382647319046,0.6585347699064222,26.38109631010927,43.79476025854059,1.0783683810365474,1.4766408775030442,-0.3354647760604266,-1.176436381627191,24.947376022383878,0.585002899169929,0.44353558373901336,-1.305248451232913,-3.1603071715096718,0.5498102690438458,-2.2327778113712924,-0.3777190910945336,1.5268479408770972,72.649645103339,23.79174176701595,0.927529360138381,5,0.8599987030029297,0.5924968719482422,-1.3025016784667969,-3.3450021743774414,-1.69000244140625,1,0.025142492482337575,1.2857171166707477,38.36000061035156,4.207623763801517,38.275001525878906,2.2000050862759557,38.4900016784668,0.025142492482337575
4210,2016-05-11,38.5,38.6150016784668,38.19499969482422,38.435001373291016,1926671.0,-0.0020736606339476493,1.8474519286721063,-0.48147729520472465,25.50111424801625,38.294878765674966,0.8460126783098971,1.5096018167973497,-0.17272052768696966,-1.1204193302772154,23.72070453483798,0.4200019836425781,0.1790248709690232,-1.3062501907348647,-3.2584189417440186,0.6459185602742892,-2.2823345662394416,-0.33016581523028776,1.3691647489622412,65.81189335819947,21.028854343998432,0.976084375504577,5,0.5900001525878906,0.6724987030029297,-1.2224998474121094,-3.265000343322754,-1.9850006103515625,2,0.022727272727272707,1.3168382647319046,38.58000183105469,1.2857171166707477,38.36000061035156,4.207623763801517,38.275001525878906,0.022727272727272707
4211,2016-05-12,38.29999923706055,38.81999969482422,37.99499893188477,38.32500076293945,1873851.0,-0.005194825011414328,-1.5984188583580994,-0.3846469863254886,24.252161048551613,33.79790627101341,0.7493584502887529,1.6359616958417007,0.08651570116906271,-0.952116870997358,22.11600711778509,0.825000762939446,-0.09943176913525065,-1.4062509536743164,-3.4544633845091823,0.6419614771605495,-2.4303571690917494,-0.38214473825688344,1.3552489912291037,48.7178400372992,8.459571804321442,1.0241062154174336,5,0.7900009155273438,1.0174999237060547,-1.0224990844726562,-3.064999580383301,-1.3149986267089844,3,0.022715377264105108,1.8474519286721063,38.5,1.3168382647319046,38.58000183105469,1.2857171166707477,38.36000061035156,0.022715377264105108
4212,2016-05-13,38.48500061035156,38.61000061035156,37.73500061035156,38.099998474121094,1615930.0,0.004830323158649064,1.7558962405834364,-15.399145559963381,28.08515369968447,29.65623601374658,0.3661423151590668,1.4060947464200453,-0.04619529201060146,-1.1631127433953026,20.534302648630714,0.875,-0.46719778014059443,-1.1469995498657255,-3.2615457552483207,0.9675466555168697,-2.204272652557023,-0.0897264471744279,0.9777227493327558,64.37763181160322,24.44061093111361,1.0572731026912983,5,0.44249916076660156,0.9524993896484375,-0.8887500762939453,-3.2500009536743164,0.07500076293945312,4,-0.00922436109149627,-1.5984188583580994,38.29999923706055,1.8474519286721063,38.5,1.3168382647319046,38.58000183105469,-0.00922436109149627
4213,2016-05-16,38.46500015258789,38.54999923706055,37.92499923706055,38.17499923706055,625581.0,-0.0005196948797316914,1.7173967127195529,0.7532449517468244,28.417679469080312,28.059684719625597,0.13107004259126143,1.349170437475081,0.012595388109751582,-1.1632598094575997,19.523072421305,0.625,-0.7509052711813524,-1.0742500305175753,-3.224167843043027,1.0756677820078764,-2.1492089367802976,0.0007088757451469974,0.8244508253516258,62.66085567030564,21.753241812853013,1.074958906262725,5,-0.14999961853027344,0.9874992370605469,-0.5862503051757812,-3.2300004959106445,0.4399986267089915,0,-0.02612767617648426,1.7558962405834364,38.48500061035156,-1.5984188583580994,38.29999923706055,1.8474519286721063,38.5,-0.02612767617648426
4214,2016-05-17,38.2400016784668,38.95000076293945,37.95000076293945,38.72999954223633,1799654.0,-0.005849433854895114,1.1505369287185083,-1.6896424719160243,17.056127660257047,26.515925828130026,0.17804966196197825,1.4824173064366448,0.2615129113451218,-0.9599217559542694,18.105640385638882,1.0,-0.9693144948100354,-1.1927486419677749,-3.3800928682960887,0.994595584360539,-2.286420755131928,-0.0990765288036215,0.8935041559023986,41.56386869907851,6.36484341447283,1.0936721131641551,5,0.09999847412109375,1.2124977111816406,-0.29375171661376953,-2.967501640319824,0.9299964904785156,1,-0.04014120763693585,1.7173967127195529,38.46500015258789,1.7558962405834364,38.48500061035156,-1.5984188583580994,38.29999923706055,-0.04014120763693585
4215,2016-05-18,38.334999084472656,38.45000076293945,37.88000106811523,38.1150016784668,1308022.0,0.0024842416798154243,1.53332768193959,-0.44897625535227714,20.57357415063565,25.02602459667481,0.07529302087166201,1.268142763158167,0.2050880332588747,-1.0916553791180519,16.578779662749966,0.5699996948242259,-1.2243318246741524,-0.9807512283325224,-3.1384473925262384,1.1769449358611936,-2.059599310429377,0.09809685376433208,0.6581561206832518,49.38258426084363,17.25314344302309,1.078848082096858,5,0.005001068115234375,1.1175003051757812,-0.3887491226196289,-3.0624990463256836,1.6550025939941406,2,-0.03769400624322716,1.1505369287185083,38.2400016784668,1.7173967127195529,38.46500015258789,1.7558962405834364,38.48500061035156,-0.03769400624322716
4216,2016-05-19,38.26499938964844,38.540000915527344,38.040000915527344,38.275001525878906,1357889.0,-0.0018259996477363316,-1.1739173701756422,-0.04546479166305422,24.408298882564765,24.715634779274996,0.12294909912571939,1.2083157833984615,0.31589878003892125,-1.0575752090861954,14.928414563756585,0.5,-1.3202717682725265,-0.9290008544921875,-3.0319219862344156,1.1739202772500406,-1.980461420363298,0.12245971137892298,0.6850013732910156,43.621293229305664,8.915789692574272,1.0514605658711127,5,0.07750129699707031,1.1875,0.2037496566772461,-2.4700002670288086,-2.68499755859375,3,-0.045733699932409166,1.53332768193959,38.334999084472656,1.1505369287185083,38.2400016784668,1.7173967127195529,38.46500015258789,-0.045733699932409166
4217,2016-05-20,38.77999877929688,38.90999984741211,38.459999084472656,38.685001373291016,2122201.0,0.013458758600888965,1.5352188349577158,-9.497711670481259,31.132050251194414,25.089695080010422,-0.3496529144365681,0.5705651638086309,-0.15049668598731358,-1.5998764085391315,13.285670719663385,0.6450004577636719,-1.2491173708379648,-0.3175014495849524,-2.3012627244927586,1.6662598253228538,-1.3093820870388555,0.6743791878689507,-1.049999237060554,84.11195961411016,46.57162512904948,0.9918806374539033,5,-0.4374980926513743,0.6725006103515554,-0.13124942779541726,-2.804999351501472,-6.270000457763686,4,-0.04628669998575652,-1.1739173701756422,38.26499938964844,1.53332768193959,38.334999084472656,1.1505369287185083,38.2400016784668,-0.04628669998575652
4218,2016-05-23,38.63999938964844,38.959999084472656,38.33000183105469,38.75,1273831.0,-0.003610092678063337,1.3773536016583174,-1.1579327791831444,36.49288585426998,26.21322725158383,-0.18523866356600394,0.5908209363149766,0.05940372594544385,-1.4997663973430946,11.991214531490508,0.6299972534179688,-1.2066360718443647,-0.3622509002685561,-2.23309773886826,1.5085959383311476,-1.297674319568408,0.5731725190312957,-0.8863998413085952,70.37034420641808,27.47260070094802,0.9354234192998512,5,-0.2924995422363281,0.8125,0.008749961853027344,-2.6649999618530273,-5.1300010681152415,0,-0.002070342070938369,1.5352188349577158,38.77999877929688,-1.1739173701756422,38.26499938964844,1.53332768193959,38.334999084472656,-0.002070342070938369
4219,2016-05-24,39.36999893188477,39.58000183105469,38.38000106811523,38.6150016784668,2124794.0,0.01889232799604801,1.0425491851178617,-6.863573311138919,66.49026209064316,30.76757701187571,-0.8843960980653449,-0.2380166431369517,-0.6368711649012155,-2.2654162289824384,10.72007290724491,1.2000007629394602,-1.0906352362423917,0.42274875640870135,-1.3271846866079073,2.17268219942531,-0.45221796509960654,1.2977154779170093,-1.568143402099615,87.64689382804745,38.75831568815237,0.8749667215083057,5,-0.7124977111816477,0.08250045776366477,-0.7212495803833079,-3.3949995040893626,-4.989997863769538,1,-0.011811027818222741,1.3773536016583174,38.63999938964844,1.5352188349577158,38.77999877929688,-1.1739173701756422,38.26499938964844,-0.011811027818222741
4220,2016-05-25,39.560001373291016,39.90999984741211,39.52000045776367,39.57500076293945,1716567.0,0.004826071794794107,-7.2104079665917125,-0.019866813528834987,68.0134554720974,35.62994305893635,-1.0149586011519816,-0.5756722164565957,-0.7947590699707519,-2.4683712041499035,9.38591553164067,0.5400009155273366,-0.9704026724685093,0.68775119781494,-0.7880190679854522,2.163521463615332,-0.0501339350852561,1.425636330715136,-1.651457065429689,81.28349336711484,26.85291825883243,0.7378851329001958,5,-0.7375011444091797,-0.10750198364257812,-0.631251335144043,-3.432501792907715,-5.2050018310546875,2,-0.009858523528995966,1.0425491851178617,39.36999893188477,1.3773536016583174,38.63999938964844,1.5352188349577158,38.77999877929688,-0.009858523528995966
4221,2016-05-26,39.93999862670898,40.16999816894531,39.53499984741211,39.53499984741211,1791711.0,0.009605592523424855,-2.1358036319795044,-27.001017293997492,76.55499190212937,41.015480636985785,-1.2715773251994946,-1.0699914233981147,-1.1359521821373662,-2.859641964691413,8.863817653604706,0.6349983215332031,-0.8439302551618866,1.1054985046386676,-0.20311140723697463,2.41410841651431,0.45119354870085004,1.7598034605764852,-1.8713378756835866,87.49999999999962,27.532501318549237,0.6543049559378198,5,-0.9149990081787038,-0.48749923706053977,-0.9512481689453054,-3.8124990463256765,-4.969997406005852,3,0.0012519542683304685,-7.2104079665917125,39.560001373291016,1.0425491851178617,39.36999893188477,1.3773536016583174,38.63999938964844,0.0012519542683304685
4222,2016-05-27,40.05500030517578,40.05500030517578,39.849998474121094,39.95500183105469,1557963.0,0.002879361102178457,3.1000991836423286,0.24691055685329347,76.77723861798307,46.388764986863876,-1.2744793216320716,-1.2440505895994391,-1.199374759477017,-2.9735472160575753,8.313504957485135,0.2050018310546875,-0.6928470359845704,1.2175001144409165,-0.1025371843200702,2.5375374132019033,0.5574814650604267,1.8775187638214064,-1.7762058123583984,93.7501036604581,28.304878352555633,0.6600186493804923,5,-1.0300006866455078,-0.6025009155273438,-0.9049997329711914,-3.880000114440925,-5.9350013732910085,4,-0.1117213441524515,-2.1358036319795044,39.93999862670898,-7.2104079665917125,39.560001373291016,1.0425491851178617,39.36999893188477,-0.1117213441524515
4223,2016-05-30,40.02000045776367,40.16999816894531,39.73500061035156,40.02000045776367,734027.0,-0.0008737947109087596,1.9000279748734772,0.0,74.16105449513486,52.73375685740585,-1.1127205442272796,-1.2876717285159742,-1.1103659673929371,-2.9114572186464542,7.569238935444822,0.43499755859375,-0.5025219440364808,1.190500259399414,-0.09681339066183625,2.4778139094606644,0.5468434343687889,1.8341570844300392,-1.5520855973334946,91.62022602650688,25.967403787532646,0.6436568250306264,5,-0.9950008392333984,-0.5675010681152344,-0.817500114440918,-3.7950010299682617,-6.744998931884766,0,-0.18765622314663355,3.1000991836423286,40.05500030517578,-2.1358036319795044,39.93999862670898,-7.2104079665917125,39.560001373291016,-0.18765622314663355
4224,2016-05-31,40.11999893188477,40.25,39.900001525878906,40.13999938964844,2373448.0,0.0024987124681978834,1.9166335532067074,-100.0,77.00001653037577,59.003361566265866,-1.0258788210255503,-1.4107772710570075,-1.1629454358882185,-2.978159990853122,7.508943411337214,0.34999847412109375,-0.3321743693327335,1.259248733520515,-0.12293529159963867,2.6414327586406685,0.5681567209604381,1.9503407460805917,-1.4818757406030798,82.1916233376019,15.874890516752046,0.6910920125600777,5,-0.9749984741211009,-0.6674995422363352,-0.6712484359741282,-3.8949995040893626,-7.575000762939467,1,-0.16475575240103946,1.9000279748734772,40.02000045776367,3.1000991836423286,40.05500030517578,-2.1358036319795044,39.93999862670898,-0.16475575240103946
4225,2016-06-01,39.95500183105469,40.25500106811523,39.67499923706055,40.150001525878906,1460171.0,-0.00411258986098717,1.864215206088529,9.749761586881206,77.90905172691046,64.94788966008205,-0.6782425193874602,-1.1869208925728714,-0.9455048733106111,-2.780887816740723,8.12789403695853,0.5800018310546804,-0.1549557837606983,1.018251609802249,-0.43089766736383694,2.467400886968335,0.293676971219206,1.7428262483852919,-1.1234534227267972,58.33350993938937,-9.787626144362989,0.7245746385830424,6,-0.6625003814697266,-0.50250244140625,-0.43375110626220703,-3.7075014114379883,-6.9550018310546875,2,-0.13953198617066087,1.9166335532067074,40.11999893188477,1.9000279748734772,40.02000045776367,3.1000991836423286,40.05500030517578,-0.13953198617066087
4226,2016-06-02,39.91999816894531,40.16999816894531,39.68999862670898,39.92499923706055,1325223.0,-0.0008760770993675449,-1.0645134826943734,0.025646543291991078,75.48845831741023,69.87637944521715,-0.428891494674005,-1.0954571591792615,-0.8662487019845315,-2.7233047253728486,8.791825147345653,0.47999954223633523,0.10442477283653062,0.9117481231689482,-0.5849223921099451,2.4084186384478414,0.16341286552950152,1.6600833808083948,-0.8891663882471974,42.241061797901125,-25.26496226888753,0.7483352576394479,6,-0.6274967193603516,-0.4799976348876953,-0.3237485885620117,-3.1999988555908203,-5.839996337890618,3,-0.13940377960833994,1.864215206088529,39.95500183105469,1.9166335532067074,40.11999893188477,1.9000279748734772,40.02000045776367,-0.13940377960833994
4227,2016-06-03,39.82500076293945,40.3849983215332,39.59000015258789,40.0,2383496.0,-0.002379694648377062,-1.4651088518656519,34.99237223493516,73.52948940989478,73.99155761806435,-0.19005850864537166,-0.9258527077106322,-0.7181636954876467,-2.6038156734890734,9.131314498987669,0.7949981689453125,0.34389713866441696,0.73925075531006,-0.7580739437877924,2.2365754544079124,-0.009411594238869725,1.4879131048589898,-0.622785282002944,29.559893284198,-36.96617898781612,0.7486623495489273,6,-0.4425010681152344,-0.7350006103515625,-0.22875118255615234,-2.447500228881836,-4.740001678466797,4,-0.12190833519717892,-1.0645134826943734,39.91999816894531,1.864215206088529,39.95500183105469,1.9166335532067074,40.11999893188477,-0.12190833519717892
4228,2016-06-06,39.10499954223633,39.11999893188477,38.61000061035156,38.6150016784668,1927142.0,-0.018079126350529773,-1.039993286132841,-2.8,62.77694634397007,73.57896697954511,0.6736847319481853,-0.15512989628759044,0.07553905579705145,-1.8520839185679137,9.178835331298208,1.2150001525878906,0.5488370241415765,-0.018000411987301845,-1.4758516169799876,1.4398507930053839,-0.7469260144836412,0.7109251905090375,1.279998779296875,27.887299728135307,-40.06976040857765,0.7289256024963424,6,0.3924999237060547,-0.0149993896484375,0.6012506484985352,-1.727499008178711,-3.4199981689453125,0,-0.12747732179276416,-1.4651088518656519,39.82500076293945,-1.0645134826943734,39.91999816894531,1.864215206088529,39.95500183105469,-0.12747732179276416
4229,2016-06-07,39.54999923706055,39.900001525878906,39.24499893188477,39.30500030517578,1967544.0,0.01137961130375631,-2.589038805221509,0.5,66.26507623783701,73.38470262018285,0.28709424737333933,-0.5520370384254392,-0.3064771141175129,-2.2550984192133114,9.878890196938627,0.7950019836425781,0.7194172719322012,0.3784994125366197,-1.0677847426194802,1.8247835676927195,-0.3446426650414267,1.101641490114666,0.8349990844726562,52.95773739805074,-16.6322051328507,0.7231420775780497,6,-0.05249977111816406,-0.49250030517578125,0.1562509536743164,-1.9925003051757812,-3.7150001525878906,1,-0.15865986933576526,-1.039993286132841,39.10499954223633,-1.4651088518656519,39.82500076293945,-1.0645134826943734,39.91999816894531,-0.15865986933576526
4230,2016-06-08,39.375,39.61999893188477,39.18000030517578,39.40499877929688,1409414.0,-0.00442475955591326,-1.095240690281596,-0.12244453094592235,64.45314673088069,72.04005315671077,0.48398778272704845,-0.3247752975612599,-0.11355641623836732,-2.0413399521741695,10.44300645437647,0.4399986267089915,0.8750784570810595,0.15975017547607706,-1.253567971744367,1.5730683226965212,-0.5469088981341415,0.8664092490862956,0.9744983673095717,43.0986127378816,-28.5461656157323,0.7066590736102204,6,0.12249946594238281,-0.3175010681152344,0.3287496566772461,-1.6125011444091797,-2.9199981689453125,2,-0.17346036396329378,-2.589038805221509,39.54999923706055,-1.039993286132841,39.10499954223633,-1.4651088518656519,39.82500076293945,-0.17346036396329378
4231,2016-06-09,39.16999816894531,39.38999938964844,38.849998474121094,39.3650016784668,1540057.0,-0.005206395709325351,3.408189957181783,6.500381485247697,55.52407258517679,69.67859026417673,0.6350622056795743,-0.054023241871291816,0.10751546218590136,-1.8156220252866007,11.117181119782506,0.5400009155273438,0.8672745608086032,-0.08875160217284872,-1.435442911888643,1.2579397075429455,-0.7620972570307458,0.5845940526850484,1.1447102432250986,31.549198912541236,-36.9274026768253,0.673345654857897,6,0.3275012969970703,-0.11249923706054688,0.2537508010864258,-1.4074993133544922,-2.8899993896484304,3,-0.15751846968011862,-1.095240690281596,39.375,-2.589038805221509,39.54999923706055,-1.039993286132841,39.10499954223633,-0.15751846968011862
4232,2016-06-10,38.13000106811523,39.04999923706055,38.025001525878906,39.03499984741211,1684214.0,-0.026550859061683973,1.1925141980547034,4.640935855552766,44.24380670922248,66.35445162129759,1.5346689857310452,1.0097868365946994,1.1632735300077783,-0.7415056036859298,11.529452688247455,1.1449966430664062,0.8099771448539883,-1.1109987258911218,-2.5090106740667366,0.287013222284493,-1.8100046999789328,-0.41199275180331085,2.1506131880188093,5.599975585937121,-60.049607122906004,0.699005974087809,6,1.0749988555908274,0.9274978637695384,1.2912483215332102,-0.36750221252440696,-1.8350028991699148,4,-0.10621555530055282,3.408189957181783,39.16999816894531,-1.095240690281596,39.375,-2.589038805221509,39.54999923706055,-0.10621555530055282
4233,2016-06-13,37.459999084472656,37.84000015258789,37.31999969482422,37.75500106811523,1515868.0,-0.017571517568165884,1.2365603747426106,0.3259694823807011,28.146449493657684,60.926277506106686,2.0152737262120084,1.6871365660549387,1.835611896376193,-0.05035456222153556,12.237024520430309,0.8100013732910085,0.6623879130366177,-1.730750656127931,-3.307079796947164,-0.15442151530869808,-2.518915226537544,-0.9425860857183181,2.7303906624511782,5.426329080983895,-55.06792392322965,0.7881645704096154,6,1.3924999237060547,1.3924999237060547,1.8524999618530273,0.30249977111816406,-1.3149986267089844,0,-0.06340096257462136,1.1925141980547034,38.13000106811523,3.408189957181783,39.16999816894531,-1.095240690281596,39.375,-0.06340096257462136
4234,2016-06-14,36.70500183105469,37.185001373291016,36.67499923706055,37.05500030517578,2234242.0,-0.020154758992797728,-1.4877930777819128,1.1864275277048895,21.07392946782015,54.61126392176331,2.4975553265586257,2.446681805784351,2.617748037080112,0.7008589050764442,13.445737160734298,0.7849998474121094,0.47057626116865947,-2.4089979171752915,-4.298585673748718,-0.5194101606018648,-3.3537917954620085,-1.4642040388885746,3.313164512743171,1.0187639084265288,-54.49754905834665,0.944793878286714,6,1.8249969482421875,1.8249969482421875,2.607497215270996,1.0574970245361328,-0.46000289916991477,1,-0.027789140631528042,1.2365603747426106,37.459999084472656,1.1925141980547034,38.13000106811523,3.408189957181783,39.16999816894531,-0.027789140631528042
4235,2016-06-15,36.88999938964844,37.334999084472656,36.875,36.9900016784668,2051722.0,0.005040118495164725,-6.076850846562399,0.28572207084468665,17.82697187502285,48.20443209483138,2.047367851475869,2.263951873981725,2.4624373745926107,0.5258087523945605,14.737479967142361,0.6299972534179688,0.2834406446691915,-2.151750373840329,-4.264120373898727,-0.039380373781931155,-3.2079353738695318,-1.0955653738111266,2.8607135856104335,7.918973867568893,-41.75254538600561,1.0561850000291992,6,1.6399993896484375,1.6399993896484375,2.416250228881836,0.9099998474121094,-0.6699981689453054,2,-0.028598544934425263,-1.4877930777819128,36.70500183105469,1.2365603747426106,37.459999084472656,1.1925141980547034,38.13000106811523,-0.028598544934425263
4236,2016-06-16,36.51499938964844,36.70500183105469,36.23500061035156,36.5,2133232.0,-0.010165356633354383,1.379727276239039,-0.14999046347510966,14.599936828517002,41.656704030233854,2.1105185585080974,2.6362879222047013,2.8574148807258553,0.9035670569115979,16.175779827932587,0.654998779296875,0.04811822273181576,-2.4392503738403306,-4.815581453019128,-0.06291929466153334,-3.6274159134297292,-1.251084834250932,2.9896564865545656,9.946675520201644,-32.73853105654478,1.1881655395893984,6,1.5525016784667969,1.7950000762939453,2.6162500381469727,1.2849998474121094,-0.22999954223632812,3,-0.001643093512162519,-6.076850846562399,36.88999938964844,-1.4877930777819128,36.70500183105469,1.2365603747426106,37.459999084472656,-0.001643093512162519
4237,2016-06-17,36.98500061035156,37.47999954223633,36.709999084472656,36.86000061035156,4180986.0,0.012871456348329202,-2.6235055469787816,8.333672431332655,22.07908609995718,37.13471955867687,1.3357681370203949,2.134343815016855,2.381510142344908,0.4326185020061075,16.829409978607618,0.9650001525878906,-0.18798419987894022,-1.8794992446899386,-4.413872936248339,0.6548744468684617,-3.1466860904691387,-0.6123123989107384,2.1926897392662994,46.72898529023794,9.810984754232088,1.2671868457792013,6,1.0825004577636719,1.3249988555908203,2.2187490463256836,0.8149986267089844,-0.2550010681152344,4,-0.019061830996897733,1.379727276239039,36.51499938964844,-6.076850846562399,36.88999938964844,-1.4877930777819128,36.70500183105469,-0.019061830996897733
4238,2016-06-20,38.560001373291016,38.6349983215332,37.75500106811523,37.95000076293945,1862450.0,0.0425848516141063,1.3157989840785618,4.8800048828125,38.712022762328175,34.07326917250922,-0.36282556600261984,0.5829296130530821,0.8208812110529493,-1.130667867848132,17.285218521214755,1.6499977111816406,-0.38953470313820304,-0.3004985809326186,-2.8366160621271206,2.2356189002618834,-1.568557321529866,0.9675601596646288,0.3234200024002192,96.8751241764617,62.97059694685294,1.2680587405972492,6,-0.6325016021728516,-0.2500019073486328,0.6224985122680664,-0.12250137329101562,-1.625,0,-0.058739707564289145,-2.6235055469787816,36.98500061035156,1.379727276239039,36.51499938964844,-6.076850846562399,36.88999938964844,-0.058739707564289145
4239,2016-06-21,38.90499877929688,39.02000045776367,38.34500122070313,38.584999084472656,1590393.0,0.008947027845409572,1.4545290608960764,0.5245891387547956,42.59517916711509,31.644606109868597,-0.9040036720472457,0.21218838739476809,0.49133710981104173,-1.475158426325656,17.12230517477092,0.6749992370605398,-0.5880952970830364,0.06774883270264098,-2.4572031148378812,2.592700780243163,-1.1947271410676237,1.3302248064729056,-2.6699981689453196,95.87067559182626,62.368843784028286,1.2624759737702613,6,-1.092498779296882,-0.5949993133544993,-0.02124881744385476,-0.08499908447266336,-1.4199981689453196,1,-0.07094199738163032,1.3157989840785618,38.560001373291016,-2.6235055469787816,36.98500061035156,1.379727276239039,36.51499938964844,-0.07094199738163032
4240,2016-06-22,39.16999816894531,39.525001525878906,38.89500045776367,39.165000915527344,1437812.0,0.006811448347595173,-1.3119382926897556,0.015616431824141942,44.877043627259894,30.46160289232228,-1.3422976023039865,-0.0880410771168556,0.20166768738480556,-1.7303607874305698,16.74271493265291,0.6300010681152344,-0.7082950453145216,0.3522483825683622,-2.155164321786536,2.8596610869232606,-0.9014579696090905,1.605954734745815,-2.879297561645508,89.20962741201271,54.46635269355873,1.2537063521774503,6,-1.2899971008300781,-0.8599987030029297,-0.27374839782714844,-0.34999847412109375,-1.8899993896484304,2,-0.07467447980070452,1.4545290608960764,38.90499877929688,1.3157989840785618,38.560001373291016,-2.6235055469787816,36.98500061035156,-0.07467447980070452
4241,2016-06-23,39.9900016784668,40.09000015258789,39.14500045776367,39.44499969482422,1802406.0,0.02093447913846469,1.536915569619605,109.06030534351144,51.02548758907284,31.215122990083426,-2.2727558353599235,-0.9529654427964118,-0.6410782441415819,-2.51733728124038,16.232104993851053,0.9449996948242188,-0.873945383119775,1.1697517395019545,-1.3424676506801987,3.681971129684108,-0.08635795558912207,2.425861434593031,-3.5699290344238293,97.04146619761705,59.09613931765991,1.2561096950910755,6,-1.8275012969970703,-1.680002212524414,-1.0937519073486328,-1.1700019836425781,-2.0900001525878906,3,-0.09427357588218555,-1.3119382926897556,39.16999816894531,1.4545290608960764,38.90499877929688,1.3157989840785618,38.560001373291016,-0.09427357588218555
4242,2016-06-24,35.58000183105469,36.6349983215332,34.34999847412109,35.189998626708984,7270201.0,-0.11027756094810914,-1.207725578146789,0.7155996052327657,34.9808322381178,31.974498850578996,1.941675095693725,3.272364994145022,3.705104148279453,1.9107595548189522,15.984107255280989,5.64000320434571,-1.145243760522412,-3.016498184204103,-5.843128632103841,-0.1898677363043646,-4.429813408153969,-1.6031829602542373,4.509998321533203,21.42862364566666,-17.054131774867628,1.4133152239498674,6,1.6399974822998047,1.787496566772461,3.317498207092285,3.2399978637695312,2.1449966430664062,4,0.019814445758181254,1.536915569619605,39.9900016784668,-1.3119382926897556,39.16999816894531,1.4545290608960764,38.90499877929688,0.019814445758181254
4243,2016-06-27,32.509998321533196,34.84000015258789,32.28499984741211,34.5,6666266.0,-0.08628452365176531,-1.0942637239283275,-5.102526482584601,25.48746303516002,32.46489146917231,4.733452908919126,6.061675407924064,6.663017492936099,4.979914516325614,16.027247554561303,3.295001983642578,-1.461380335091789,-5.7110015869140724,-9.553996068368463,-1.8680071054596823,-7.632498827641264,-3.789504346186881,7.580001831054695,2.882747794024837,-32.37405638372829,1.9214972407271946,6,3.677501678466804,3.8250007629394602,6.387501716613777,6.310001373291023,4.670001983642585,0,0.12980625772311982,-1.207725578146789,35.58000183105469,1.536915569619605,39.9900016784668,-1.3119382926897556,39.16999816894531,0.12980625772311982
4244,2016-06-28,33.509998321533196,33.75,32.959999084472656,33.35499954223633,3778884.0,0.030759767813880234,1.4881834893248909,-0.07788876812218905,30.68817534391934,33.893914076827485,3.6124703038046775,4.7864856618187375,5.558624487599062,3.988305244311313,15.978172234022688,1.240001678466804,-1.648739750134915,-4.380501556396489,-8.64920318406461,-0.11179992872836664,-6.51485237023055,-2.2461507425624276,6.267801818847666,15.695047100878975,-17.802720881599242,2.1343508138340614,6,2.677501678466804,2.8250007629394602,5.390001296997077,5.310001373291023,3.720001220703132,1,0.10220839222056743,-1.0942637239283275,32.509998321533196,-1.207725578146789,35.58000183105469,1.536915569619605,39.9900016784668,0.10220839222056743
4245,2016-06-29,34.380001068115234,34.509998321533196,33.794998168945305,33.97999954223633,2869309.0,0.02596248254727551,1.1666801530512447,2.5806753297894467,34.889601233025516,36.14832123288398,2.625031731817778,3.6653260207775276,4.582353310206628,3.1688812137349203,16.138435513365074,1.0,-1.6951312553298408,-3.2317487716674833,-7.658010505258076,1.1945129619231096,-5.44487963846278,-1.0186179048721868,5.098087060546874,26.841782687873224,-6.617332419313502,2.2131308667952947,6,1.8074989318847656,1.9549980163574219,4.674999237060547,4.439998626708984,3.184997558593743,2,0.09031412000495753,1.4881834893248909,33.509998321533196,-1.0942637239283275,32.509998321533196,-1.207725578146789,35.58000183105469,0.09031412000495753
4246,2016-06-30,34.35499954223633,34.419998168945305,33.755001068115234,34.205001831054695,2537494.0,-0.0007272113176893802,3.750064714778321,0.3749928474698939,37.276711097305494,37.83694623258935,2.5830510747588136,3.4277792620576903,4.49779886330424,3.256964564309385,16.313578984489702,0.664997100830071,-1.6338452617893182,-2.9785003662109375,-7.492594507509445,1.5355937750875697,-5.2355474368601875,-0.7214532955616875,4.835365055175778,47.58621657315539,10.16510423944424,2.2570470706492536,6,1.8325004577636719,1.9799995422363281,4.782500267028809,4.575000762939453,3.545001983642578,3,0.08514042427695379,1.1666801530512447,34.380001068115234,1.4881834893248909,33.509998321533196,-1.0942637239283275,32.509998321533196,0.08514042427695379
4247,2016-07-01,34.970001220703125,35.080001831054695,34.19499969482422,34.584999084472656,2149489.0,0.01790137350200549,1.9256106634383336,2.5667200732434265,41.57646554772371,38.155217653188856,1.8463238191895428,2.5617459582822093,3.777806453360469,2.6966473332402714,16.023782819792785,0.8850021362304759,-1.5618066540535764,-2.120748710632327,-6.592672036749271,2.3511746154846165,-4.356710373690802,0.11521295242614826,3.944148786708979,96.06438167145015,52.34083402450978,2.2359616630584727,7,1.217498779296875,1.3649978637695312,4.2687482833862305,3.9599990844726562,3.3699989318847656,4,0.08378610817551668,3.750064714778321,34.35499954223633,1.1666801530512447,34.380001068115234,1.4881834893248909,33.509998321533196,0.08378610817551668
4248,2016-07-04,34.11999893188477,35.21500015258789,34.040000915527344,35.18000030517578,1272066.0,-0.02430661307255344,1.0796427016133117,-2.7532350434971975,41.3109213095878,38.01252233568582,2.2353492435770477,3.1822937064976955,4.516095514893074,3.615388552207193,17.460357255130237,1.1749992370605469,-1.4532076388414552,-2.7215009689331,-7.275657313847475,1.8326553759812754,-4.998579141390287,-0.4444227964759122,4.52898506912733,51.44121055258136,2.2201318680760593,2.2770781724571867,7,2.0675010681152273,2.2150001525878835,5.118750572204583,4.8100013732910085,4.930000305175774,0,0.10565649633908647,1.9256106634383336,34.970001220703125,3.750064714778321,34.35499954223633,1.1666801530512447,34.380001068115234,0.10565649633908647
4249,2016-07-05,33.275001525878906,33.94499969482422,33.18000030517578,33.915000915527344,2483872.0,-0.02476545816114384,1.1857220708446867,0.6037722268806294,38.36499763039577,37.28896166936759,2.4560236416676133,3.7240122079808344,5.239675210883192,4.509900022991914,18.106991426858045,0.9399986267089915,-1.436810120141459,-3.252748489379883,-7.8851691878549275,1.3796722090951583,-5.568958838617405,-0.9365381401423605,5.119423108989196,4.668365003758461,-47.72090935709583,2.316210349237521,7,2.9124984741210938,3.05999755859375,5.963747978210449,5.654998779296875,5.5149993896484375,1,0.11735532983401509,1.0796427016133117,34.11999893188477,1.9256106634383336,34.970001220703125,3.750064714778321,34.35499954223633,0.11735532983401509
4250,2016-07-06,32.544998168945305,33.005001068115234,32.150001525878906,32.904998779296875,2931197.0,-0.021938492064857096,2.0535415048841297,0.5625014901175516,37.507874257707165,35.787004632549184,2.3998083397865244,4.127723732002458,5.818254406489196,5.272342571886689,19.04964821275568,1.125,-1.6696126932229305,-3.641251754760752,-8.395304005198255,1.1128004956767548,-6.018277879979507,-1.264225629541997,5.605049474424554,12.887335074943357,-43.01708263519449,2.377026125218753,7,1.8475017547607493,3.7225017547607493,6.753751754760749,6.385002136230476,6.800003051757827,2,0.14395457480042162,1.1857220708446867,33.275001525878906,1.0796427016133117,34.11999893188477,1.9256106634383336,34.970001220703125,0.14395457480042162
4251,2016-07-07,33.0,33.30500030517578,32.69499969482422,32.759998321533196,2028995.0,0.013980699236568528,-2.29731011516295,-0.6666701987877827,37.44882903924992,36.061226499341636,0.948775918523836,3.3589981690577417,5.225760432267364,4.852515577842368,20.460791071995967,0.7600021362304759,-1.9869210169737883,-2.8777500152587905,-7.61729922577026,1.8617991952526793,-5.247524620514525,-0.5079754100030556,4.790044876320401,27.73242593696599,-28.120921897262214,2.369774605255735,7,0.6825008392333984,3.2674999237060547,6.372500419616699,5.930000305175781,6.470001220703132,3,0.13833329171845388,2.0535415048841297,32.544998168945305,1.1857220708446867,33.275001525878906,1.0796427016133117,34.11999893188477,0.13833329171845388
4252,2016-07-08,34.080001831054695,34.22499847412109,32.84999847412109,32.85499954223633,2523565.0,0.03272732821377855,-1.226712669382737,5.104140507033177,35.43564763842468,37.16658034414883,-0.40943332779497865,2.065945583730766,4.040547952899139,3.790215475880764,21.63650110294549,1.375,-2.36042848664804,-1.5952482223510671,-6.275327865224682,3.084831420522544,-3.935288043787871,0.7447915990857368,3.371640444239219,62.96904306440455,11.79638065715833,2.340039821436806,7,-0.39750099182129617,2.18749809265136,5.2862491607665945,4.849998474121087,5.259998321533196,4,0.11208918690090308,-2.29731011516295,33.0,2.0535415048841297,32.544998168945305,1.1857220708446867,33.275001525878906,0.11208918690090308
4253,2016-07-11,35.084999084472656,35.30500030517578,34.389999389648445,34.490001678466804,2447785.0,0.029489354443114513,-1.3018833521268915,0.485711260653876,38.092282285410406,37.989258893203385,-1.1295372717980356,0.9211227525834431,2.93388493172921,2.8099016629476026,21.812199730916053,1.2249984741210866,-2.879873942631008,-0.4715009689331069,-5.080895878525141,4.137893940658927,-2.7761984237291273,1.8331964858629135,2.048544745856354,93.02689997388353,45.54571941466598,2.3046974547960173,7,-1.3574981689453125,1.0350017547607422,4.151250839233398,3.845001220703125,3.950000762939453,0,0.09277472290303623,-1.226712669382737,34.080001831054695,-2.29731011516295,33.0,2.0535415048841297,32.544998168945305,0.09277472290303623
4254,2016-07-12,35.685001373291016,35.85499954223633,34.935001373291016,35.09000015258789,2078169.0,0.017101391035347024,-1.0331478671387624,1.0000064112838716,39.35880080501086,38.48583662342398,-1.5517533955614269,0.25379890950983963,2.259175846505997,2.237843394845342,21.24733286312318,0.9199981689453125,-2.8585341287832833,0.17950134277343466,-4.398855361133116,4.7578580466799885,-2.1096770091798405,2.46867969472671,1.1495299187709875,95.4116529025177,51.01083792585129,2.2891783519532765,7,-1.6825008392333984,0.4349994659423828,3.608748435974121,3.2449989318847656,3.039997100830078,1,0.0942972603130714,-1.3018833521268915,35.084999084472656,-1.226712669382737,34.080001831054695,-2.29731011516295,33.0,0.0942972603130714
4255,2016-07-13,35.834999084472656,36.18000030517578,35.505001068115234,35.54999923706055,1436943.0,0.00420338252512753,-2.6000325524144734,0.478990357490896,36.77173167191933,38.42972779838107,-1.646837367371603,0.021829929792929192,2.0688461507809563,2.1048904126300982,20.79322362950024,0.6749992370605469,-2.372346041764409,0.38224906921387003,-4.153050906541367,4.91754904496911,-1.8854009186637484,2.6498990570914884,0.7184604216183601,90.10039712250375,50.195404350344205,2.26764998787762,7,-1.6699981689453125,0.2850017547607422,3.442500114440918,3.095001220703125,3.2649993896484375,2,0.08246133407423728,-1.0331478671387624,35.685001373291016,-1.3018833521268915,35.084999084472656,-1.226712669382737,34.080001831054695,0.08246133407423728
4256,2016-07-14,36.45500183105469,36.63000106811523,35.95000076293945,36.150001525878906,1641401.0,0.01730159794675923,1.076340679308601,1.0701770823573504,53.67183723126669,39.773657985441396,-2.165336436632579,-0.635479514369031,1.4131112520899265,1.5160893932279293,19.637141116750943,0.795001983642571,-1.9890475917198103,1.005251693725583,-3.5271683143688293,5.5376717018199955,-1.2609583103216266,3.271461697772793,-4.305000305175781,95.37039373098348,50.93359072069897,2.2662100040472066,7,-2.065000534057617,-0.33500099182128906,2.8224973678588867,2.6574974060058594,2.3699989318847656,3,0.079275798779046,-2.6000325524144734,35.834999084472656,-1.0331478671387624,35.685001373291016,-1.3018833521268915,35.084999084472656,0.079275798779046
4257,2016-07-15,36.27999877929688,36.35499954223633,35.8650016784668,36.2599983215332,2070398.0,-0.0048005223691616195,4.764613485919443,0.06557520574332569,70.89797055921593,43.06110790206675,-1.9947362802094162,-0.5438868857438379,1.556543039371853,1.7326106147448002,19.50212425367769,0.5900001525878906,-1.721317658654982,0.8654987335205178,-3.6274411147282564,5.358438581769292,-1.3809711906038658,3.1119686576449013,-4.040397262573251,84.37490952873252,33.24912870082189,2.2464699241243866,7,-1.8899974822998118,-0.15999794006348367,2.997500419616692,2.8924999237060476,2.5699996948242116,4,0.08792730288697315,1.076340679308601,36.45500183105469,-2.6000325524144734,35.834999084472656,-1.0331478671387624,35.685001373291016,0.08792730288697315
4258,2016-07-18,36.29499816894531,36.77999877929688,36.005001068115234,36.38999938964844,1174270.0,0.0004134341277042264,-1.296305087427824,-4.749952317373861,67.3303958399701,46.279485480908335,-1.8648785589250494,-0.7771183477754562,1.5067555546054194,1.7471837597216862,20.557695004771183,0.7749977111816477,-1.4996050696727394,0.9937482833862319,-3.273890078632725,5.261386645405189,-1.1400708976232465,3.1275674643957103,-3.967588661193851,73.71266708707624,17.357232206133602,2.133819181009479,7,-1.8299980163574219,-0.17499732971191406,2.8362512588500977,2.877500534057617,3.1100006103515696,0,0.08389591230914961,4.764613485919443,36.27999877929688,1.076340679308601,36.45500183105469,-2.6000325524144734,35.834999084472656,0.08389591230914961
4259,2016-07-19,36.14500045776367,36.26499938964844,35.65999984741211,36.18999862670898,1361981.0,-0.004132737808207998,5.205133221174537,0.47365884998386354,62.06423075679527,49.00796953636257,-1.4136152738862933,-0.890132181378732,1.6124125470043111,1.9298544392648793,21.307174413702786,0.6349983215332031,-1.3977282420337858,0.98175048828125,-2.961385614656173,4.9248865912186695,-0.989817563187458,2.953318539749958,-3.6394873791503954,50.19612067031055,-9.483939921016031,1.9715680514687102,7,-1.407501220703125,-0.024999618530273438,2.707498550415039,3.027498245239258,3.6650009155273438,1,0.07995571595096451,-1.296305087427824,36.29499816894531,4.764613485919443,36.27999877929688,1.076340679308601,36.45500183105469,0.07995571595096451
4260,2016-07-20,36.24499893188477,36.45500183105469,35.939998626708984,36.33000183105469,1367787.0,0.0027665921387372006,2.074619387604049,1.88903017972208,62.787534469034945,51.82338125078313,-1.0432869508175244,-1.2864572581426614,1.470900228256518,1.8560173955896389,21.582449498726213,0.5150032043457031,-1.2142065612282593,1.227998924255381,-2.2826735171585,4.738671365669266,-0.527337296451563,2.983335144962325,-3.568506425244152,52.23211092605301,-8.606878435585756,1.7553362207069416,7,-1.4300003051757884,-0.12499809265137429,2.2849998474121023,2.680000305175774,2.845001220703118,2,0.06842322017713354,5.205133221174537,36.14500045776367,-1.296305087427824,36.29499816894531,4.764613485919443,36.27999877929688,0.06842322017713354
4261,2016-07-21,36.22000122070313,36.41999816894531,35.82500076293945,36.15499877929688,1165152.0,-0.0006896871821853168,1.5591487825688253,-0.7647085221918694,59.19117234570122,54.46288399603608,-0.5738437651344626,-1.6425968475049402,1.4596853024928933,1.8959601117805036,21.4199550259836,0.5949974060058594,-0.8833655753944001,1.3915012359619183,-1.3054257027169598,4.088428174640796,0.043037766622475715,2.739964705301361,-3.3793684631562613,50.0001702991478,-6.119366883364023,1.34846346933944,7,-0.6350021362304688,-0.10000038146973367,2.309997558593743,2.7049980163574148,3.0699996948242116,3,0.07951400210808868,2.074619387604049,36.24499893188477,5.205133221174537,36.14500045776367,-1.296305087427824,36.29499816894531,0.07951400210808868
4262,2016-07-22,36.28499984741211,36.63999938964844,36.005001068115234,36.224998474121094,1114006.0,0.0017945506493197705,-1.5400126648915473,0.9230633802816901,67.99668441573918,57.78559534385039,-0.32762367602501996,-1.7413506692527108,1.3525186427570617,1.841326695848366,20.416678286884856,0.6349983215332031,-0.44144574568769457,1.4212499618530288,-1.3348153704071635,4.177315294113221,0.04321729572293265,2.799282627983125,-3.286792448995236,55.80362464705466,-0.8701936781037602,1.3780326661300961,7,-0.42749977111816406,-0.16499900817871094,1.9037504196166992,2.4200000762939453,2.779998779296868,4,0.07000140350582096,1.5591487825688253,36.22000122070313,2.074619387604049,36.24499893188477,5.205133221174537,36.14500045776367,0.07000140350582096
4263,2016-07-25,36.72999954223633,36.82500076293945,36.20000076293945,36.30500030517578,1247183.0,0.012264012586345796,1.032514778034847,7.083158497043677,80.76577901665762,62.386370700700034,-0.5752327675262947,-1.954180197390933,0.8702972099247575,1.4022797166757925,18.537851858118014,0.625,0.01669738944778487,1.6552495956420898,-0.9858358028563856,4.296334994140565,0.3347068963928521,2.9757922948913276,-3.5805204885842556,91.84539518922848,27.412079659693873,1.3205426992492384,7,-0.5649986267089844,-0.6099987030029297,1.4587507247924805,1.9750003814697266,2.645000457763672,0,0.05771845789017638,-1.5400126648915473,36.28499984741211,1.5591487825688253,36.22000122070313,2.074619387604049,36.24499893188477,0.05771845789017638
4264,2016-07-26,36.935001373291016,36.99499893188477,36.33000183105469,36.685001373291016,1083683.0,0.005581318638976596,2.5946263609368847,0.5882363500911041,93.12380228627029,68.64771188007236,-0.6529388184824896,-1.991540396965803,0.6369418315003941,1.1980163734132319,16.60533349649485,0.6649971008300852,0.46544439517711567,1.6890012741088896,-0.9689909565810524,4.3469935047988315,0.3600051587639186,3.0179973894538605,-3.5649910170817023,94.87199551364759,22.930413208629474,1.3289961153449719,7,-0.6075019836425781,-0.8150005340576172,1.1837482452392578,1.769998550415039,2.384998321533203,1,0.06687416580934546,1.032514778034847,36.72999954223633,-1.5400126648915473,36.28499984741211,1.5591487825688253,36.22000122070313,0.06687416580934546
4265,2016-07-27,37.48500061035156,37.72999954223633,37.04499816894531,37.04499816894531,1693672.0,0.014891003563310301,-2.1136253294492997,1.760009765625,93.24978517027475,73.04526165107325,-1.0552414932134297,-2.4211261630721097,0.061332978653027226,0.6584280768022595,15.392404042926044,0.7949981689453125,0.8406458324360031,2.0837505340576143,-0.7199875975983545,4.887488665713583,0.6818814682296264,3.4856195998856023,-3.8249911680882107,87.13915543950147,9.208622509293903,1.401869065827985,7,-0.7900009155273438,-1.364999771118164,0.5762491226196289,1.2199993133544922,1.9449996948242188,2,0.06202482926724029,2.5946263609368847,36.935001373291016,1.032514778034847,36.72999954223633,-1.5400126648915473,36.28499984741211,0.06202482926724029
4266,2016-07-28,37.27999877929688,37.85499954223633,37.11999893188477,37.29999923706055,1539879.0,-0.005468902966966116,-3.323531061719669,-0.045455333610748175,87.12295546272063,74.84803775146266,-0.8056273425764786,-2.0930677329662046,0.24007168457172412,0.8738721621212235,14.12870253276543,0.7350006103515554,1.1679397583620243,1.7324987411499109,-1.1456138040678,4.610611286367622,0.29344246854105194,3.17155501375877,-3.2129903270362306,68.9188520432364,-10.453767118155866,1.4390562726088567,7,-0.5224990844726634,-1.1599979400634837,0.8150014877319265,1.4250011444091726,2.5850028991699148,3,0.04855154057290845,-2.1136253294492997,37.48500061035156,2.5946263609368847,36.935001373291016,1.032514778034847,36.72999954223633,0.04855154057290845
4267,2016-07-29,37.900001525878906,38.040000915527344,35.595001220703125,37.67499923706055,2111525.0,0.01663097550653192,8.683146627588135,-11.249856952130642,85.85987583048593,76.90686886151998,-1.3093595907445064,-2.6164543043121142,-0.41613369949871526,0.2685019623267948,13.072025379210467,2.4449996948242188,1.5620695385673642,2.2060014724731474,-0.8416305482475224,5.253633493193817,0.6821854621128125,3.7298174828334822,-3.3784341428211704,94.27405287841958,15.941697748684163,1.5238160103603342,7,-1.0825004577636719,-2.8050003051757812,0.33624839782714844,0.8049983978271484,1.8349990844726562,4,0.03667544416058455,-3.323531061719669,37.27999877929688,-2.1136253294492997,37.48500061035156,2.5946263609368847,36.935001373291016,0.03667544416058455
4268,2016-08-01,37.724998474121094,38.43000030517578,37.52999877929688,38.21500015258789,1455650.0,-0.00461749458343208,-1.0454555306541067,-2.1777630842785207,79.14278396303041,78.804485884435,-1.0171424818943748,-2.2741213981857555,-0.2755999666635347,0.46812614517261864,11.796597888734869,0.9000015258788991,1.608888246649414,1.8507484436035142,-1.2311499257240257,4.932646812931054,0.3097992589397407,3.3916976282672877,-2.710850396517614,75.13220251406796,-0.9967858779603489,1.5409491846637704,8,-0.7124977111816406,-2.43499755859375,-0.43124961853027344,0.03750038146972656,1.7750015258789062,0,0.035520217542410526,8.683146627588135,37.900001525878906,-3.323531061719669,37.27999877929688,-2.1136253294492997,37.48500061035156,0.035520217542410526
4269,2016-08-02,37.18000030517578,37.78499984741211,36.99499893188477,37.60499954223633,1760228.0,-0.014446605460280537,1.0127415772925668,0.8673424107247122,67.26572202003436,79.30206227899049,-0.34630805057276604,-1.4983938569480983,0.20435160668868946,1.0119932384806205,10.151129448505515,0.7900009155273366,1.4786846754098022,1.1105003356933594,-1.7659888849106338,3.9869895562973525,-0.32774427460863365,2.5487449459953524,-1.6193158711607367,55.90827500275842,-17.69113223171852,1.4382446103019957,8,-0.16749954223632812,-1.8899993896484375,-0.9187507629394531,-0.4500007629394531,2.5250015258789062,1,0.05903710803678108,-1.0454555306541067,37.724998474121094,8.683146627588135,37.900001525878906,-3.323531061719669,37.27999877929688,0.05903710803678108
4270,2016-08-03,37.22999954223633,37.275001525878906,36.724998474121094,37.275001525878906,942763.0,0.001344788505921235,23.443502585403067,0.1058872104190789,61.654098245928125,79.57572071234904,-0.27031812394691457,-1.243144951953795,0.08242036593078694,0.9589067949282821,8.031298084373727,0.5500030517578125,1.4095803612710895,0.9262495040893555,-1.463623341908459,3.31612235008717,-0.26868691890955176,2.1211859270882627,-1.2102245688355637,57.67191709119485,-12.62941866325334,1.1949364229989086,8,-0.217498779296875,-1.9399986267089844,-0.96875,-0.5,2.049999237060554,2,0.05613752829131369,1.0127415772925668,37.18000030517578,-1.0454555306541067,37.724998474121094,8.683146627588135,37.900001525878906,0.05613752829131369
4271,2016-08-04,37.56499862670898,37.80500030517578,37.40499877929688,37.52999877929688,1260632.0,0.008998095315381427,-1.8070297546546925,-0.7777401034158069,68.43616971204203,79.62455241193824,-0.4408226489780631,-1.284465696174074,-0.3343514071747151,0.623535510621501,5.899616455191202,0.5750007629394531,1.4272786529701875,1.0329986572265568,-0.8456128742638356,2.911610188716949,0.09369289148136062,1.972304422971753,-1.1595876002242136,69.48846709671143,0.9273838008163295,0.9393057657451959,8,-0.5524978637695241,-2.2749977111816335,-1.3037490844726491,-0.8349990844726491,0.9350013732910227,3,0.04964732454803755,23.443502585403067,37.22999954223633,1.0127415772925668,37.18000030517578,-1.0454555306541067,37.724998474121094,0.04964732454803755
4272,2016-08-05,37.900001525878906,37.99499893188477,37.51499938964844,37.6349983215332,1527281.0,0.008917953185594962,1.1098972961642914,7.57155313351806,71.09071259140742,78.54954503135488,-0.5840667652280231,-1.3898695464722692,-0.7526276227547584,0.29537384680217826,4.3759258146961715,0.47999954223633523,1.4454807440613777,1.1770015716552749,-0.4053434312279123,2.759346574538462,0.3858290702136813,1.9681740730968684,-1.1750030517578125,68.91506099034356,0.9640773388843229,0.791172501441592,8,-0.8875007629394531,-2.6100006103515625,-1.6387519836425781,-1.1700019836425781,0.16499710083007102,4,0.051846967637881214,-1.8070297546546925,37.56499862670898,23.443502585403067,37.22999954223633,1.0127415772925668,37.18000030517578,0.051846967637881214
4273,2016-08-08,38.34000015258789,38.55500030517578,37.93999862670898,38.09000015258789,1401942.0,0.011609461978742797,-1.2363573311138534,0.9433848191279564,76.80096508551635,76.73589645349332,-0.8623556643015817,-1.658542720621874,-1.2713753364617304,-0.13427732238186252,3.73460839799908,0.654998779296875,1.5259972732618579,1.4542501449584933,-0.08779332553560693,2.9962936154525934,0.6832284097114467,2.22527188020554,-1.3422013854980435,88.25136953748405,17.308701731169037,0.7710217352470485,8,-1.2649993896484375,-2.987499237060547,-2.0787506103515625,-1.6100006103515625,-0.7950019836425781,0,0.03638498832059889,1.1098972961642914,37.900001525878906,-1.8070297546546925,37.56499862670898,23.443502585403067,37.22999954223633,0.03638498832059889
4274,2016-08-09,39.04999923706055,39.10499954223633,38.30500030517578,38.41999816894531,1616157.0,0.01851849456564847,1.16215519596674,2.5200042724609375,79.80870577628457,75.24244318749442,-1.386608714627016,-2.2171955647234967,-2.056720635039646,-0.834086280120161,3.5869119793123994,0.7999992370605469,1.5750637486415613,1.9959993362426758,0.2809862031756225,3.711012469309729,1.1384927697091527,2.853505902776199,-1.7719041931152333,97.6890638448605,23.37253879640025,0.8575065665335256,8,-1.6999988555908203,-3.4224987030029297,-2.7887496948242188,-2.3199996948242188,-1.5550003051757741,1,0.011523707342672163,-1.2363573311138534,38.34000015258789,1.1098972961642914,37.900001525878906,-1.8070297546546925,37.56499862670898,0.011523707342672163
4275,2016-08-10,38.790000915527344,39.025001525878906,38.64500045776367,38.83000183105469,1003437.0,-0.0066580877493706,-1.303023997780552,-0.06349340906200991,76.01212980466292,74.00790700326579,-1.030384838502215,-1.8176572382032035,-1.8713240430202092,-0.5623523127881143,3.6532150445548304,0.404998779296875,1.5144950711404448,1.5882509231567354,-0.1924743851943731,3.368976231507844,0.6978882689811812,2.4786135773322897,-1.1465249719238244,81.47067733285455,3.909826705838128,0.8903626541755558,8,-1.4400005340576172,-3.1625003814697266,-2.5287513732910156,-2.0600013732910156,-1.1000022888183665,2,0.02358857679637416,1.16215519596674,39.04999923706055,-1.2363573311138534,38.34000015258789,1.1098972961642914,37.900001525878906,0.02358857679637416
4276,2016-08-11,39.34500122070313,39.38999938964844,38.72999954223633,39.0,1059432.0,0.014307818821257756,2.034499087975305,-8.624833110814597,78.1767868471025,73.15423044955652,-1.4099291563873635,-2.2609657047132927,-2.4948866064315425,-1.1066615201342458,4.125873199269036,0.6599998474121094,1.3995321494500743,1.9987512588501062,0.015640695763451617,3.9818618219367607,1.007195977306779,2.9903065403934335,-1.4092205573730539,97.60009765625038,16.572991823490582,0.991555281543327,8,-1.2875022888183665,-3.302501678466804,-4.015001296997077,-2.6825008392334055,-1.7800025939941548,3,-0.0016521143573391406,-1.303023997780552,38.790000915527344,1.16215519596674,39.04999923706055,-1.2363573311138534,38.34000015258789,-0.0016521143573391406
4277,2016-08-12,39.47000122070313,39.56999969482422,39.185001373291016,39.33000183105469,1241857.0,0.0031770236655686013,1.2647204021183018,0.405793896505983,76.8101693321002,72.89505104611983,-1.4402634461486272,-2.2500883125347926,-2.685347440106959,-1.2156642331147651,4.616026489847759,0.3849983215332031,1.2429379118653756,1.9642511367797937,-0.1654920005432743,4.093994274102862,0.8993795681182561,3.029122705441331,-1.243376812109382,93.8651283071419,13.619608975146917,1.064871568661535,8,-1.3225021362304759,-3.260002136230476,-4.4950008392334055,-2.8075008392334055,-1.2900009155273509,4,-0.024575657225830994,2.034499087975305,39.34500122070313,-1.303023997780552,38.790000915527344,1.16215519596674,39.04999923706055,-0.024575657225830994
4278,2016-08-15,39.34000015258789,39.74499893188477,39.34000015258789,39.58000183105469,538903.0,-0.003293667699383107,-2.3749662242709006,-1.7143051771116296,73.88279076533303,73.63028090670856,-1.181310113662903,-1.9818786579136898,-2.6004561474770185,-1.0564478097865475,5.269365711085048,0.4049987792968821,1.1810635046924105,1.681999969482419,-0.5175228954223314,3.8815228343871695,0.5822385370300438,2.7817614019347943,-0.8447006867480482,71.87505794901512,-6.250963213373467,1.0997614324523761,8,-1.105001449584961,-2.272500991821282,-4.364999771118164,-2.6899986267089844,-1.2750015258789134,0,-0.03240979971869773,1.2647204021183018,39.47000122070313,2.034499087975305,39.34500122070313,-1.303023997780552,38.790000915527344,-0.03240979971869773
4279,2016-08-16,39.03499984741211,39.55500030517578,38.80500030517578,39.08000183105469,1163127.0,-0.007752930960670534,-1.9702907473013906,0.18750695382659144,66.17951676832547,74.13310518697494,-0.6543144775962872,-1.5275857420404435,-2.3593856788816794,-0.7323313861653133,5.721450996274719,0.75,1.092205471729514,1.2324996948242202,-0.9278796110966567,3.392879000745097,0.15231004186378527,2.312689347784655,-0.28976048836327806,35.454539149251744,-39.81576262946557,1.0801896529604378,8,-0.46000099182128196,-1.6949996948242188,-4.111248970031738,-2.7349987030029297,-0.7150001525878906,1,-0.038170915442326536,-2.3749662242709006,39.34000015258789,1.2647204021183018,39.47000122070313,2.034499087975305,39.34500122070313,-0.038170915442326536
4280,2016-08-17,38.724998474121094,39.22999954223633,38.6150016784668,39.06999969482422,1080126.0,-0.007941626092040743,-1.1770035784214434,7.6663558531830125,64.75994314196731,73.72463556807776,-0.12286673146797256,-1.077507063761857,-2.1125928683575523,-0.4267772961746701,6.268508339322805,0.6149978637695312,1.0587132711400216,0.7984983444213896,-1.2681316229745008,2.86512831181728,-0.23481663927655205,1.8318133281193312,1.020000457763679,9.73425336403097,-63.599049259197095,1.0333149836979443,8,-0.09499931335449219,-1.0999984741210938,-3.663747787475586,-2.424997329711914,0.44499969482421875,2,-0.0317624168031484,-1.9702907473013906,39.03499984741211,-2.3749662242709006,39.34000015258789,1.2647204021183018,39.47000122070313,-0.0317624168031484
4281,2016-08-18,39.099998474121094,39.165000915527344,38.849998474121094,39.00500106811523,926633.0,0.009683667263424178,1.7999932183849583,-0.2753538257408432,62.903188757721644,72.81491069766821,-0.2874580543522427,-1.291919476803507,-2.5411382891437455,-0.8040092696691588,6.758638766783284,0.44000244140625,1.126094538646214,1.0294984817504869,-0.9353128998023692,2.994309863303343,0.04709279097406238,2.0119041725269113,0.6224005126953216,42.92017473381423,-26.617350718204854,0.9824056907764277,8,-0.25749969482421875,-1.4299983978271484,-3.9574975967407227,-2.832498550415039,-0.029998779296875,3,-0.03606137857896197,-1.1770035784214434,38.724998474121094,-1.9702907473013906,39.03499984741211,-2.3749662242709006,39.34000015258789,-0.03606137857896197
4282,2016-08-19,38.82500076293945,39.04499816894531,38.525001525878906,39.04499816894531,1110915.0,-0.007033189818758001,3.7272979487090567,-2.3158254025617673,61.57898076025769,71.12357910597281,0.14812648065168332,-0.8610193922666127,-2.2904581422815085,-0.5271969592054759,7.153825046645429,0.5749969482421875,1.2317781063567566,0.6275007247924833,-1.1728488492582585,2.427850298843225,-0.2726740622328876,1.5276755118178542,0.8752502777099664,24.59015368259761,-42.412187087394166,0.9001747870253699,8,0.1999988555908203,-1.1550006866455078,-3.5699996948242188,-2.5575008392333984,-0.8250007629394531,4,-0.03245337054656838,1.7999932183849583,39.099998474121094,-1.1770035784214434,38.724998474121094,-1.9702907473013906,39.03499984741211,-0.03245337054656838
4283,2016-08-22,38.849998474121094,39.41999816894531,38.69499969482422,38.75,1105534.0,0.0006438560383881242,-5.904777475022707,-0.454543878205684,69.73995101310518,70.00482857673066,0.22694564893966884,-0.7579069298049603,-2.3183848466075787,-0.5531702329049324,7.54998326095094,0.7249984741210938,1.2939586631441813,0.5464984893798857,-1.1358216520425373,2.2288186308023086,-0.2946615813313258,1.3876585600910971,0.8032425859375039,31.553139166246925,-35.33018646352136,0.8411600707112115,8,0.2850017547607422,-1.1799983978271484,-3.5949974060058594,-2.582498550415039,-0.8599967956542969,0,-0.017245770791770143,3.7272979487090567,38.82500076293945,1.7999932183849583,39.099998474121094,-1.1770035784214434,38.724998474121094,-0.017245770791770143
4284,2016-08-23,39.40499877929688,39.70500183105469,38.92499923706055,39.09000015258789,1120212.0,0.014285722702035208,-1.4186109780403706,3.1500343327993385,72.96727253391938,69.6665111022036,-0.3044147586485124,-1.1788116231290502,-2.845585840499716,-1.0893228557128438,7.923616796760744,0.8550033569335938,1.3350064089226166,0.977998924255381,-0.6428469765469913,2.5988448250577534,0.16757597385419132,1.7884218746565708,-0.8799972534179759,74.57601913813787,6.257867479685146,0.8104229504011868,8,-0.26999855041504617,-1.7349987030029368,-4.112498283386238,-3.1374988555908274,-0.954998016357429,1,-0.0340058417484822,-5.904777475022707,38.849998474121094,3.7272979487090567,38.82500076293945,1.7999932183849583,39.099998474121094,-0.0340058417484822
4285,2016-08-24,39.810001373291016,39.974998474121094,38.9900016784668,39.15999984741211,1254645.0,0.01027794966477491,1.0102063059556248,2.063505903723841,73.36110930277974,69.13143581950108,-0.6140929486831297,-1.4763956465815937,-3.2234737328028586,-1.473011204417162,7.8347915946464575,0.9849967956542969,1.3244276670585222,1.266751480102542,-0.4024097342300763,2.93591269443516,0.4321708729362328,2.101332087268851,-1.2613998413085952,88.62086564871036,19.605951593012023,0.8345806071663084,8,-0.5600013732910156,-2.0250015258789062,-4.381251335144043,-3.542501449584961,-1.4150009155273438,2,-0.037427822835154556,-1.4186109780403706,39.40499877929688,-5.904777475022707,38.849998474121094,3.7272979487090567,38.82500076293945,-0.037427822835154556
4286,2016-08-25,39.09000015258789,39.65999984741211,39.0099983215332,39.65999984741211,1401790.0,-0.018085938102634258,1.2807083294294013,-0.8769205488456167,61.46434433127749,67.426344152743,0.07368072879723542,-0.6470137184025191,-2.4720760206759707,-0.7386200075014244,7.647773394502417,0.8000030517578125,1.2066113608130777,0.4562501907348633,-1.1181033593490284,2.030603740818755,-0.330926584307079,1.2434269657768056,-0.48434274291992097,38.96550454081471,-28.820208382758203,0.7871767750419457,8,0.15999984741210938,-1.3050003051757812,-3.622500419616699,-2.822500228881836,-0.6199989318847585,3,0.0020465084687937285,1.0102063059556248,39.810001373291016,-1.4186109780403706,39.40499877929688,-5.904777475022707,38.849998474121094,0.0020465084687937285
4287,2016-08-26,39.290000915527344,39.5,38.849998474121094,39.15499877929688,1181674.0,0.005116417553306496,1.3423465530276995,-0.2368459798423133,59.59596582340032,65.83891915919492,-0.17269940456941413,-0.7773974445839045,-2.652860800482003,-0.9386493609051598,8.135157261509763,0.6500015258789062,1.1253346667331527,0.5867509841918945,-0.973881266895468,2.147383235279257,-0.19356514135179026,1.3670671097355793,-0.6295698632812474,46.48451469851942,-17.939439109572092,0.7803161255436815,8,-0.04000091552734375,-1.5050010681152344,-3.4375009536743164,-3.022500991821289,-0.6650009155273438,4,-0.005599420096123797,1.2807083294294013,39.09000015258789,1.0102063059556248,39.810001373291016,-1.4186109780403706,39.40499877929688,-0.005599420096123797
4288,2016-08-29,39.06499862670898,39.150001525878906,38.64500045776367,39.09500122070313,997648.0,-0.005726706123069802,6.214135854608866,-0.22223792031659054,50.167966140213196,64.05985797829355,0.010271794003536172,-0.4710072095174169,-2.4616356331659333,-0.7139464874006336,8.795683768525178,0.6450004577636719,0.9625926859119787,0.2947486877441321,-1.202833788290782,1.7923311637790462,-0.4540425502733214,1.0435399257615856,0.9099998474121165,31.57885679375597,-27.4543076407405,0.748791238017457,8,0.18500137329102273,-1.279998779296868,-3.0762481689453054,-2.7974987030029226,-0.29999923706053977,0,-0.027262221020041943,1.3423465530276995,39.290000915527344,1.2807083294294013,39.09000015258789,1.0102063059556248,39.810001373291016,-0.027262221020041943
4289,2016-08-30,39.375,39.625,39.16999816894531,39.24499893188477,1177112.0,0.007935527561469646,-2.2499829702592606,-4.3329942784465345,56.47838510555243,63.13968486313633,-0.27538869678928535,-0.6409974324550731,-2.8136302951462397,-1.0240443633746636,9.3200183714238,0.5600013732910227,0.8098701756255409,0.49500007629394815,-0.8228135516156385,1.8128137042035348,-0.16390673766084518,1.1539068902487415,0.573398513793947,54.88726548898468,-1.2536845425905199,0.6589068139547936,8,-0.125,-1.5900001525878906,-3.232499122619629,-3.1075000762939453,-0.49499893188477273,1,-0.035174560546874956,6.214135854608866,39.06499862670898,1.3423465530276995,39.290000915527344,1.2807083294294013,39.09000015258789,-0.035174560546874956
4290,2016-08-31,39.31999969482422,39.94499969482422,39.1349983215332,39.35499954223633,2250139.0,-0.001396833147321419,-2.999981162109467,-0.2692273834326272,49.68864903896391,61.67140267216325,-0.14204962190437698,-0.4441638489594766,-2.8106712270699816,-0.9910170520087789,9.776879581982055,0.8100013732910156,0.6792361271857672,0.33549976348876953,-0.7407216095409694,1.4117211365185085,-0.20261092302609995,0.873610450003639,-0.6749992370605469,51.9230487078439,0.984002412687488,0.5381106865148693,8,-0.06999969482421875,-1.5349998474121094,-3.096249580383301,-3.052499771118164,-0.41500091552733664,2,-0.02212611746279558,-2.2499829702592606,39.375,6.214135854608866,39.06499862670898,1.3423465530276995,39.290000915527344,-0.02212611746279558
4291,2016-09-01,39.43000030517578,39.93999862670898,39.24499893188477,39.34000015258789,1428865.0,0.0027975740387924386,-3.9642375444477738,-2.571444141689373,49.49998950960245,60.32929253320156,-0.22385772903297152,-0.42928914469816704,-2.9989430438326323,-1.126086813460546,10.708157105540025,0.6949996948242045,0.6234039764998158,0.35225028991699503,-0.5075262017377895,1.2120267815717796,-0.07763795591039724,0.7821385357443873,-0.7589998626708976,60.384639085411116,14.260963831213253,0.4298882458273935,9,-0.12000083923339844,-1.6450004577636719,-3.0225000381469727,-3.1625003814697266,-1.4599990844726491,3,-0.026249044874500083,-2.999981162109467,39.31999969482422,-2.2499829702592606,39.375,6.214135854608866,39.06499862670898,-0.026249044874500083
4292,2016-09-02,39.8650016784668,40.0,39.185001373291016,39.67499923706055,1502445.0,0.011032243721132096,2.5434793425439106,2.1111346585851734,56.09756745931881,58.81347213833641,-0.5540892480975543,-0.7478734310360551,-3.3666054251633355,-1.5786132056552447,11.821246146729786,0.8149986267089844,0.6094366383583889,0.6890016555786147,-0.043820800282027506,1.421824111439257,0.3225904276482936,1.0554128835089358,-1.168521250915525,90.0370208752692,45.22214846121149,0.36641122793032116,9,-0.5425014495849609,-2.0675010681152344,-3.4262514114379883,-3.597501754760742,-1.3300018310546875,4,-0.034993111727803505,-3.9642375444477738,39.43000030517578,-2.999981162109467,39.31999969482422,-2.2499829702592606,39.375,-0.034993111727803505
4293,2016-09-05,39.73500061035156,40.0,39.72000122070313,39.900001525878906,766754.0,-0.003261032550901821,-1.8717868461208766,-0.8684147124959846,58.47456766085655,57.203171596884985,-0.31888259145588904,-0.5354570378544992,-3.0704170738038528,-1.4726595014549346,12.539626376808272,0.2799987792968679,0.5820471681929149,0.4892505645751939,-0.17044172906980748,1.1489428582201953,0.15940441775269676,0.819096711397691,-0.98637939990234,69.3642918568499,22.400199654909315,0.32984614682249913,9,-0.41250038146972656,-1.3725013732910156,-3.778749465942383,-3.467500686645508,-1.6049995422363352,0,-0.02793508476912898,2.5434793425439106,39.8650016784668,-3.9642375444477738,39.43000030517578,-2.999981162109467,39.31999969482422,-0.02793508476912898
4294,2016-09-06,39.5,39.959999084472656,39.459999084472656,39.95500183105469,949280.0,-0.005914196721827691,1.1505545711097984,2.757571554075924,59.55610369182948,55.669282084557175,-0.07709639456442119,-0.2793366682349969,-2.7007714071572195,-1.2641152509453022,12.732319137185566,0.5,0.5781690310852312,0.23174991607665874,-0.43052221064070295,0.8940220427940204,-0.09938614728201856,0.562885979435336,-0.7013236379687484,42.19664395492933,-9.085296779021931,0.3311360633586794,9,-0.17749977111816406,-1.1375007629394531,-3.3487491607666016,-3.2325000762939453,-1.4150009155273438,1,-0.01860761038864711,-1.8717868461208766,39.73500061035156,2.5434793425439106,39.8650016784668,-3.9642375444477738,39.43000030517578,-0.01860761038864711
4295,2016-09-07,39.70500183105469,39.86999893188477,39.38999938964844,39.63999938964844,914255.0,0.005189919773536333,1.4303980839433168,-0.14286193366645428,57.78638141770877,55.2606195386051,-0.33364507696772705,-0.43455398389754407,-2.7940170332461562,-1.4995199416187148,12.896775340382028,0.47999954223633523,0.5455294657645666,0.39100170135498047,-0.2584578706548655,1.0404612733648264,0.0662719153500575,0.7157314873599034,-0.858272523504688,63.80384465964886,10.99062262019065,0.32472978600492325,9,-0.38250160217285156,-1.3425025939941406,-3.553750991821289,-3.437501907348633,-1.9050025939941406,2,-0.020778257773412245,1.1505545711097984,39.5,-1.8717868461208766,39.73500061035156,2.5434793425439106,39.8650016784668,-0.020778257773412245
4296,2016-09-08,39.27999877929688,39.78499984741211,38.974998474121094,39.77999877929688,1618521.0,-0.010704017936233767,2.1764626684818453,-7.692018779342723,55.638120358684276,54.82085893141442,0.13538024829754391,-0.015463251832109393,-2.2590861810452836,-1.1080989804097996,12.566446280686527,0.8100013732910156,0.42901650409505265,-0.030751228332512426,-0.6802081679161844,0.6187057112511596,-0.35547969812434843,0.2939772414593236,-0.387138644048882,29.756083037462826,-25.527226521485975,0.32472846979183756,9,0.04250144958495383,-0.5774993896484446,-3.1287479400634837,-3.0124988555908274,-0.8549995422363352,3,-0.009546843473876354,1.4303980839433168,39.70500183105469,1.1505545711097984,39.5,-1.8717868461208766,39.73500061035156,-0.009546843473876354
4297,2016-09-09,38.5,39.349998474121094,38.31999969482422,39.19499969482422,1756850.0,-0.019857403348698455,1.0497544163307446,1.3899993896484375,46.34658358777837,54.39626087003278,0.884552800804272,0.7253273591914322,-1.3957831577429403,-0.36671852321469345,12.082536893939755,1.029998779296875,0.25054645329105085,-0.7622499465942383,-1.5004458285104434,-0.02405406467803317,-1.1313478875523373,-0.3931520056361393,1.5,10.714301933233727,-45.60561743618709,0.36909794095810117,9,0.6599998474121094,0.25749969482421875,-2.3487491607666016,-2.2325000762939453,-0.13000106811522727,4,-0.01376620205965895,2.1764626684818453,39.27999877929688,1.4303980839433168,39.70500183105469,1.1505545711097984,39.5,-0.01376620205965895
4298,2016-09-12,38.06499862670898,38.06499862670898,37.53499984741211,37.84000015258789,1361354.0,-0.011298736968597956,3.7111322098269612,-0.3237389538393882,35.653156262329205,52.082346554119084,1.2994363729702911,1.1171901309080638,-0.8534124346369723,0.029377549534252978,11.747654959842892,0.9650001525878906,0.17251264858813897,-1.1335012435913185,-2.0436217323475105,-0.22338075483512654,-1.5885614879694145,-0.6784409992132225,1.9014013671875105,21.85562664090995,-30.82672822569675,0.4550602443780961,9,0.7025012969970774,0.7025012969970774,-1.9137477874755788,-1.7974987030029226,0.740001678466804,0,0.01234733318427983,1.0497544163307446,38.5,2.1764626684818453,39.27999877929688,1.4303980839433168,39.70500183105469,0.01234733318427983
4299,2016-09-13,37.54499816894531,38.415000915527344,37.4900016784668,38.20000076293945,1386350.0,-0.013660855813056538,-1.418312647415216,-2.911142382421848,26.33232963663636,49.48719995386047,1.7126562726939127,1.6019739640318207,-0.20263039470366806,0.508251442592865,11.798709080972952,0.9249992370605469,0.07556139085774305,-1.5790016174316435,-2.75156938569544,-0.406433849167847,-2.165285501563538,-0.9927177332997488,2.3241458190917967,2.310779577561854,-43.932587301072154,0.5862838841318971,9,1.200002670288086,1.200002670288086,-1.331247329711914,-1.2774982452392578,1.3100013732910156,1,0.015581380415508717,3.7111322098269612,38.06499862670898,1.0497544163307446,38.5,2.1764626684818453,39.27999877929688,0.015581380415508717
4300,2016-09-14,37.49499893188477,38.06999969482422,37.474998474121094,37.81999969482422,1205840.0,-0.0013317149953118168,-2.260265668927605,0.4961824058705229,30.619731053112773,47.38939345869495,1.6500782037687998,1.6391395156490134,0.003799652562435085,0.5069952266337552,12.056035148028455,0.595001220703125,0.04595593508571483,-1.5675008773803611,-2.940139048442653,-0.19486270631806946,-2.253819962911507,-0.8811817918492153,2.231396517578119,0.8658201676817492,-44.385618640646776,0.6863190855311458,9,1.2425003051757741,1.2425003051757741,-1.0062484741211009,-1.227499008178718,1.3300018310546804,2,0.015735435908658335,-1.418312647415216,37.54499816894531,3.7111322098269612,38.06499862670898,1.0497544163307446,38.5,0.015735435908658335
4301,2016-09-15,37.68999862670898,37.74499893188477,37.31999969482422,37.40999984741211,1591380.0,0.005200685434834984,1.1794866778825033,-0.8615326830756921,30.535309049901727,44.54914252431528,1.3212460790652045,1.405131842077786,-0.0439463672597995,0.2671816731040835,12.389898059807805,0.424999237060554,-0.0439284769319741,-1.3020011901855568,-2.805162226058293,0.20115984568717948,-2.053581708121925,-0.5504206722491887,1.8562850647265705,18.226559328913194,-25.75897697738446,0.7515805179363667,9,0.9700012207031321,0.9700012207031321,-1.2012481689453054,-1.4224987030029226,1.2550010681152415,3,0.0029185623337650846,-2.260265668927605,37.49499893188477,-1.418312647415216,37.54499816894531,3.7111322098269612,38.06499862670898,0.0029185623337650846
4302,2016-09-16,37.56499862670898,37.834999084472656,37.040000915527344,37.59500122070313,3435623.0,-0.0033165297042865305,2.11765013875072,-0.10715258855591178,31.29680365296798,41.52939096788322,1.2132687055253015,1.50822303387924,0.1950738347919767,0.3573630026396515,13.205012792298687,0.7949981689453125,-0.10328127300468992,-1.3640010833740277,-2.9966712029854534,0.268669036237398,-2.180336143179737,-0.5476660235683184,1.7586566650654376,38.18165172230062,-7.068664911619827,0.8163350598057129,9,0.9350013732910227,0.9550018310546946,-0.5149993896484304,-1.2974987030029226,1.6599998474121165,4,0.022893668089744246,1.1794866778825033,37.68999862670898,-2.260265668927605,37.49499893188477,-1.418312647415216,37.54499816894531,0.022893668089744246
4303,2016-09-19,38.18000030517578,38.2400016784668,37.88999938964844,37.88999938964844,1280361.0,0.016371667801141188,-1.4138012680539844,-9.66586141131138,36.15299066263298,38.92904507575027,0.39615340740970595,0.8858722722732537,-0.32880944097979636,-0.2921885719942665,13.490729026083093,0.6750030517578196,-0.16295234772888278,-0.7154994964599624,-2.382136179214541,0.9511371862946163,-1.5488178378372481,0.11781884491732342,0.8696164614489845,82.90904651988636,37.271739804638266,0.8333183413772892,9,0.27499961853027344,0.3400001525878906,-1.001251220703125,-1.9125003814697266,1.1199989318847656,0,0.004976391440291161,2.11765013875072,37.56499862670898,1.1794866778825033,37.68999862670898,-2.260265668927605,37.49499893188477,0.004976391440291161
4304,2016-09-20,38.06499862670898,38.3849983215332,37.97000122070313,38.13999938964844,1085550.0,-0.0030120921306334703,-2.1321058920063907,-0.258622504012021,35.657168167982164,36.47024360355842,0.3198268343582882,0.9437223558484362,-0.14148985173900996,-0.20181875741193522,13.45209876896234,0.414997100830071,-0.304290456918082,-0.7635011672973704,-2.4514979667649044,0.9244956321701636,-1.6074995670311338,0.08049723243639306,0.7434642377840959,76.20815524287845,30.070257467667346,0.8439983997337653,9,0.3475017547607493,0.4550018310546946,-0.41374969482421164,-1.7974987030029226,0.7750015258789134,1,0.01944047563809881,-1.4138012680539844,38.18000030517578,2.11765013875072,37.56499862670898,1.1794866778825033,37.68999862670898,0.01944047563809881
4305,2016-09-21,38.31999969482422,38.834999084472656,38.29499816894531,38.349998474121094,1207296.0,0.006699095686721446,-12.49971390425329,0.39997965515483724,37.721264518176305,34.479481843501986,-0.17019529598953653,0.602248203510392,-0.32455445010763384,-0.4632937995242372,12.995644708536522,0.770000457763679,-0.4553822533261709,-0.43400001525878906,-2.0703344571358855,1.2023344266183074,-1.2521672361973373,0.38416720567975915,-1.279998779296875,71.30919693633805,25.8591721254964,0.8181672209385474,9,-0.125,0.20000076293945312,-0.3625001907348633,-2.1999988555908203,0.31999969482421875,2,0.013961373999811677,-2.1321058920063907,38.06499862670898,-1.4138012680539844,38.18000030517578,2.11765013875072,37.56499862670898,0.013961373999811677
4306,2016-09-22,39.16999816894531,39.5,38.68000030517578,38.68000030517578,2027307.0,0.02218158874974896,-2.3469521214480342,-16.333926754832145,42.95843726786238,34.1030211412891,-1.159357062508235,-0.2544979704932899,-1.111243823402333,-1.3157674710970042,12.796820631347092,1.1800003051757812,-0.5857933395434358,0.41199855804443075,-1.2281806916737636,2.052177807762625,-0.4080910668146629,1.2320881829035244,-2.094097290039059,86.5852864280464,44.84298079950163,0.8200896248590958,9,-0.8999977111816406,-0.6499977111816406,-1.0424985885620117,-3.049997329711914,1.6400032043457031,3,-0.008807695229339552,-12.49971390425329,38.31999969482422,-2.1321058920063907,38.06499862670898,-1.4138012680539844,38.18000030517578,-0.008807695229339552
4307,2016-09-23,39.06999969482422,39.18999862670898,38.86999893188477,39.15999984741211,1347350.0,-0.002552935379005805,3.2667277027544683,-0.18367458154924096,43.22120237856369,34.94391515420404,-1.0839948466951128,-0.1811122349532326,-0.9421512083718255,-1.215417869957946,12.793684724100363,0.31999969482420454,-0.7358566061680278,0.32300014495849894,-1.3050624104552995,1.9510627003722973,-0.4910311327484038,1.1370314226654017,-1.8971348510742132,73.29191663586478,33.59599126016242,0.8140312777068998,9,-0.7999992370605469,-0.5499992370605469,-0.8137502670288086,-2.9499988555908203,1.375,4,-0.003199385742932548,-2.3469521214480342,39.16999816894531,-12.49971390425329,38.31999969482422,-2.1321058920063907,38.06499862670898,-0.003199385742932548
4308,2016-09-26,38.0,38.8650016784668,38.0,38.8650016784668,1547865.0,-0.027386734148502345,1.0,9.611113465858518,36.933810413714816,36.12185746276832,-0.02702699612125059,0.8485132181309041,0.18545015979196222,-0.1526426724543697,12.841093107496887,1.0699996948242188,-0.8846047472538388,-0.6937496185302763,-2.3474832132851375,0.959983976224585,-1.5206164159077105,0.1331171788471579,-0.734049749999997,1.9607060935469667,-35.87315923788697,0.8268667973774306,9,0.2700004577636719,0.5200004577636719,0.3474998474121094,-1.8799991607666016,1.5499992370605469,0,0.032236801950555005,3.2667277027544683,39.06999969482422,-2.3469521214480342,39.16999816894531,-12.49971390425329,38.31999969482422,0.032236801950555005
4309,2016-09-27,37.9900016784668,38.29499816894531,37.4900016784668,38.28499984741211,1685433.0,-0.0002631137245580062,4.111173008453024,0.3410376838437962,34.53562182982948,36.55695643795906,0.05893055384206036,0.789930981722577,0.25895720939655575,-0.15351312472751033,12.600639508407083,0.8049964904785156,-0.9350916164453125,-0.634498023986815,-2.2841048910188917,1.0151088430452617,-1.4593014575028533,0.19030540952922337,-0.6346894384667934,24.87564266315436,-9.273605236823848,0.8248034335160378,9,0.279998779296875,0.529998779296875,0.41249847412109375,-1.8700008392333984,1.2199974060058594,1,0.03448269283273753,1.0,38.0,3.2667277027544683,39.06999969482422,-2.3469521214480342,39.16999816894531,0.03448269283273753
4310,2016-09-28,38.45000076293945,38.650001525878906,38.14500045776367,38.14500045776367,1286925.0,0.012108424957859132,-2.3114791004827775,-1.0339057569958103,42.562739145028914,37.893337559639846,-0.28089440729616655,0.2755388953531508,-0.13410224797637227,-0.620539051574795,11.877355792752319,0.6599998474121094,-0.8819387837757588,-0.13099899291992045,-1.748963803433547,1.4869658175937062,-0.9399813981767338,0.6779834123368929,-1.0089010125394466,47.76118836459426,12.516895069474273,0.8089824052568124,9,-0.18000030517578125,0.06999969482421875,-0.0475006103515625,-2.3299999237060547,0.7999992370605469,2,0.01014302683770918,4.111173008453024,37.9900016784668,1.0,38.0,3.2667277027544683,39.06999969482422,0.01014302683770918
4311,2016-09-29,38.39500045776367,39.11000061035156,38.34000015258789,38.88000106811523,882830.0,-0.00143043703730672,-1.5882315227983792,-1.590164344498063,48.91864518912022,39.85131995254566,-0.12893128778483742,0.26248147269303956,-0.010615399710118822,-0.5697633088302752,11.038723340771048,0.7700004577636719,-0.7272508724775264,-0.13424930572509908,-1.703347650919227,1.4348490394690288,-0.9187984783221594,0.6502998668719613,-0.904998779296875,53.23531787705007,14.27313170935129,0.7845491725970621,9,0.10000038146972656,0.125,0.12249946594238281,-2.2749996185302734,0.4850006103515554,3,0.006381011302611483,-2.3114791004827775,38.45000076293945,4.111173008453024,37.9900016784668,1.0,38.0,0.006381011302611483
4312,2016-09-30,38.47000122070313,38.67499923706055,37.38000106811523,37.8849983215332,1755285.0,0.001953399193782124,1.6030141891555276,-1.2061900267422063,54.50503548645267,41.89043604408118,-0.06935002713738214,0.08180648494895593,-0.016941480582225665,-0.6515493414567217,10.339155828121083,1.2949981689453196,-0.5979195042941257,0.010501480102547589,-1.427099341282883,1.4481023014879781,-0.7082989305901677,0.7293018907952629,1.029998779296868,63.00580583847345,20.97592483199385,0.7188004106927163,9,-0.030000686645514918,0.04999923706053977,0.04749870300292258,-2.3500003814697337,1.1199989318847585,4,0.06082662018031293,-1.5882315227983792,38.39500045776367,-2.3114791004827775,38.45000076293945,4.111173008453024,37.9900016784668,0.06082662018031293
4313,2016-10-03,38.625,38.650001525878906,38.28499984741211,38.400001525878906,812825.0,0.004029081735860585,1.654542932445554,0.3846108702031188,63.075091395773725,44.936871958280236,-0.1727543151291684,-0.1692943596123726,-0.11439442032871483,-0.8121816152148185,9.601782817810658,0.3650016784667969,-0.4689212262621112,0.2210002899169936,-1.0893383065176323,1.5313388863516195,-0.4341690083003229,0.8761695881343101,0.8326000213623033,71.96527522055803,23.882139240727597,0.6551692982173136,10,-0.1849994659423828,-0.10499954223632812,-0.10750007629394531,-2.5049991607666016,0.9850006103515625,0,0.04711973319933249,1.6030141891555276,38.47000122070313,-1.5882315227983792,38.39500045776367,-2.3114791004827775,38.45000076293945,0.04711973319933249
4314,2016-10-04,38.76499938964844,39.06999969482422,38.61000061035156,38.65999984741211,1240706.0,0.0036245796672733643,-3.4878393717784104,0.4666677969550032,65.04740803816858,47.97311012716826,-0.2268746900754337,-0.3870244183435716,-0.20064352759043658,-0.9534650179532491,9.057712015703403,0.45999908447265625,-0.32219558853515906,0.39774971008300497,-0.8212043035992096,1.6167037237652195,-0.21172729675810587,1.0072267169241158,0.6510486526489245,80.05772763054325,24.927806313546753,0.6094770068411086,10,-0.3249988555908203,-0.24499893188476562,-0.2474994659423828,-2.644998550415039,2.1650009155273438,1,0.020250222101686255,1.654542932445554,38.625,1.6030141891555276,38.47000122070313,-1.5882315227983792,38.39500045776367,0.020250222101686255
4315,2016-10-05,38.88000106811523,38.900001525878906,38.08000183105469,38.3849983215332,1216456.0,0.0029666369219008004,2.0653984370543608,4.7143324250680525,64.37201228074697,50.352396239711,-0.2839463962717943,-0.5976436210333276,-0.2771812117428354,-1.0706118536244205,8.78710982813088,0.8199996948242188,-0.22811413046462548,0.5540014266967717,-0.5217684636064988,1.629771317000042,0.0161164815451329,1.0918863718484104,0.49532603469849334,86.70522525462523,25.795764985344974,0.537884945151636,10,-0.595001220703125,-0.3600006103515554,-0.3625011444091726,-2.760000228881829,2.724998474121101,2,0.008487603068201954,-3.4878393717784104,38.76499938964844,1.654542932445554,38.625,1.6030141891555276,38.47000122070313,0.008487603068201954
4316,2016-10-06,38.90499877929688,39.290000915527344,38.69499969482422,39.1150016784668,1136121.0,0.000642945228778613,1.1249991485071626,-0.42424592715894427,66.58417220537822,52.94828177602373,-0.3916763277138884,-0.6874202556798181,-0.2560225759280783,-1.09651344406128,8.97483396326103,0.595001220703125,-0.11340095485505941,0.5977491378784237,-0.41948948410767883,1.6149877598645261,0.08912982688537596,1.1063684488714713,0.43042180282287035,79.84281848231004,15.395085557947809,0.5086193109930511,10,-0.569997787475593,-0.38499832153321023,-0.3874988555908274,-2.7849979400634837,2.0800018310546804,3,0.00886778644205255,2.0653984370543608,38.88000106811523,-3.4878393717784104,38.76499938964844,1.654542932445554,38.625,0.00886778644205255
4317,2016-10-07,37.97000122070313,38.900001525878906,37.94499969482422,38.900001525878906,1930026.0,-0.024032838656489197,1.0537667046768993,4.428511743655998,47.5917497414577,54.13249725688405,0.4144624665791099,0.21695885745236865,0.6952306206037306,-0.1760889781200845,9.423194039255295,0.9599990844726634,-0.04335861271611918,-0.31074848175047975,-1.334438127155984,0.7129411636550245,-0.8225933044532283,0.2010963409522688,1.3263109711365288,1.858847820661704,-57.76463683722353,0.5118448227027512,10,0.36499977111815696,0.5499992370605398,0.577498435974114,-1.8500003814697337,3.2449989318847585,4,0.023966284386525594,1.1249991485071626,38.90499877929688,2.0653984370543608,38.88000106811523,-3.4878393717784104,38.76499938964844,0.023966284386525594
4318,2016-10-10,38.53499984741211,38.540000915527344,37.81499862670898,38.125,880739.0,0.014880131907947236,2.4523755460895336,-0.44085990631435074,54.885677804125656,56.3936145873614,-0.07450009654402834,-0.32783113558604526,0.1590298558534613,-0.7502878158695978,9.04694394679556,0.7250022888183665,-0.04983601175067065,0.23075008392333984,-0.7936641908470179,1.2551643586936976,-0.28145705346183547,0.7429572213085152,0.7550010681152344,48.813566335543086,-8.352182446863239,0.5122071373851783,10,-0.1999988555908203,-0.0149993896484375,0.025000572204589844,-2.414999008178711,2.604999542236328,0,0.02737771660447108,1.0537667046768993,37.97000122070313,1.1249991485071626,38.90499877929688,2.0653984370543608,38.88000106811523,0.02737771660447108
4319,2016-10-11,38.13000106811523,38.65999984741211,38.07500076293945,38.39500045776367,1052493.0,-0.010509894405100972,-2.1199951171875,-0.6463402152978894,48.08468649032357,57.00716429239415,0.3938651542772078,0.1299018747446965,0.6062837334084605,-0.36859370937511216,9.083584657352876,0.5849990844726562,-0.06563727514754447,-0.20349884033203836,-1.168306438778913,0.7613087581148363,-0.6859026395554793,0.27890495889140254,1.1217998504638729,21.356064583370944,-32.61527586640751,0.48240379922343873,10,0.2049999237060618,0.36999893188477273,0.7124986648559641,-2.055000305175774,2.7199974060058665,1,0.038814568601571064,2.4523755460895336,38.53499984741211,1.0537667046768993,37.97000122070313,1.1249991485071626,38.90499877929688,0.038814568601571064
4320,2016-10-12,38.084999084472656,38.415000915527344,37.86999893188477,38.165000915527344,1033024.0,-0.001180225082138886,-1.1372537286639957,0.30189439742038693,36.94342484341805,55.67658425398279,0.42649753994897566,0.23333472273015587,0.6922772254581844,-0.35042847375509467,9.175310319738086,0.545001983642571,0.04980630719518331,-0.2780008316040039,-1.1680414986129506,0.6120398354049428,-0.7230211651084772,0.16701950190046944,1.1293658370971684,18.305087375828958,-30.23788999576305,0.44502033350447273,10,0.2500019073486328,0.37000083923339844,0.7575006484985352,-2.009998321533203,3.365001678466797,2,0.07470135982917858,-2.1199951171875,38.13000106811523,2.4523755460895336,38.53499984741211,1.0537667046768993,37.97000122070313,0.07470135982917858
4321,2016-10-13,37.79999923706055,37.900001525878906,37.3650016784668,37.900001525878906,1246325.0,-0.007483257299809254,9.699752050352851,1.25,35.3686331142662,53.55031732373985,0.6908732894829583,0.5554777112996803,1.0050023402015142,-0.1002625592005586,9.257144052849045,0.7199974060058594,0.17921728599321796,-0.5685007095336942,-1.4422407491316918,0.30523933006430326,-1.0053707293326966,-0.13163068973469194,1.377678407440186,28.33860598273818,-16.368496075595793,0.436870019799,10,0.5275020599365234,0.6125011444091797,1.0425004959106445,-1.7249984741210938,3.5400009155273438,3,0.1006613857665164,-1.1372537286639957,38.084999084472656,-2.1199951171875,38.13000106811523,2.4523755460895336,38.53499984741211,0.1006613857665164
4322,2016-10-14,38.42499923706055,38.66999816894531,38.0,38.0,959678.0,0.016534391868114895,-2.1529382197449083,-4.249895098226206,55.455712703308066,52.70371969124366,0.065730733555597,-0.001886438295031212,0.40476200005902285,-0.7586520374179244,8.678927750132171,0.8699989318847656,0.2390939015638196,0.013499259948730469,-0.774148886993224,0.801147406890685,-0.38032481352225034,0.4073233334197113,0.6801713687988311,81.22608499928383,29.82665285178463,0.39382407347097736,10,-0.09749794006347656,-0.154998779296875,0.5875005722045898,-2.3499984741210938,3.0149993896484304,4,0.06662332918986547,9.699752050352851,37.79999923706055,-1.1372537286639957,38.084999084472656,-2.1199951171875,38.13000106811523,0.06662332918986547
4323,2016-10-17,38.36999893188477,38.51499938964844,38.04499816894531,38.22999954223633,851423.0,-0.0014313677623375431,1.1860506378524156,0.32941091992713345,54.82230652004278,51.56759730034079,0.09024545324870559,0.0717569357481338,0.47020870627944333,-0.7371411633595741,8.674825265894274,0.470001220703125,0.2586534413565289,-0.051000976562491473,-0.8314429405265216,0.7294409874015386,-0.44122195854450297,0.33922000541952,0.6655649168788997,77.01149089293442,21.33756496609513,0.39022098198201327,10,-0.04249763488770242,-0.09999847412110086,0.5887508392333913,-2.2949981689453196,3.1550025939941335,0,0.07414650247328969,-2.1529382197449083,38.42499923706055,9.699752050352851,37.79999923706055,-1.1372537286639957,38.084999084472656,0.07414650247328969
4324,2016-10-18,38.80500030517578,39.025001525878906,38.584999084472656,38.70000076293945,1103219.0,0.011337018123540599,-1.626857513749872,0.7499999999999619,54.53384170017726,50.474467235833046,-0.3782635311643716,-0.3214434042667591,0.028034975690616193,-1.2050391378308802,8.665706376810942,0.6550025939941335,0.2523386133571819,0.3470003128051786,-0.4325427583093884,1.1265433839197456,-0.04277122275210843,0.7367718483624657,-1.4399986267089844,86.74691319724515,28.82983261396435,0.38977153555728516,10,-0.47749900817871094,-0.5349998474121094,-0.03750038146972656,-2.729999542236328,2.2550010681152344,1,0.06017263409636464,1.1860506378524156,38.36999893188477,-2.1529382197449083,38.42499923706055,9.699752050352851,37.79999923706055,0.06017263409636464
4325,2016-10-19,38.85499954223633,38.92499923706055,38.43999862670898,38.77999877929688,1125278.0,0.001288474079818025,3.5116303827115156,0.7142960944595145,55.88234720219479,49.285375568812675,-0.4829718417136135,-0.34710286916899236,-0.020321696259472333,-1.2853436724921536,9.192009181246434,0.4850006103515696,0.19290229274367476,0.37024955749511435,-0.4258948974371748,1.1663940124274035,-0.027822669971030223,0.7683217849612589,-1.4567978668212902,89.75891570667274,29.958733910373326,0.39807222746614335,10,-0.6599979400634766,-0.5849990844726562,-0.10999870300292969,-2.779998779296875,2.1850013732910156,2,0.05134471639141713,-1.626857513749872,38.80500030517578,1.1860506378524156,38.36999893188477,-2.1529382197449083,38.42499923706055,0.05134471639141713
4326,2016-10-20,38.82500076293945,39.0,38.5,38.94499969482422,1093791.0,-0.0007720699948603471,3.3478347403512845,-1.5999694827324642,54.59249791499078,50.06323647698301,-0.5202209336671544,-0.3628807367877016,-0.006887130202393621,-1.2855733889221597,8.905822709379805,0.5,0.1069341448755452,0.3575006484985366,-0.3895669979726719,1.104568294969745,-0.016033174737067668,0.7310344717341408,-1.394263090515139,80.48775949206916,20.22173471430454,0.3735338232356042,10,-0.6299991607666016,-0.5550003051757812,-0.08750152587890625,-2.75,2.0249977111816406,3,0.06761107400944866,3.5116303827115156,38.85499954223633,-1.626857513749872,38.80500030517578,1.1860506378524156,38.36999893188477,0.06761107400944866
4327,2016-10-21,38.94499969482422,38.94499969482422,38.68999862670898,38.935001373291016,942670.0,0.003090764443701266,50.0087752766134,-0.08332008773881806,54.17754803239013,49.98455539123462,-0.5446473609125775,-0.5193519567174789,-0.14642713558607312,-1.433893076547939,8.604170364960542,0.2550010681152415,0.015092811279671992,0.4837495803833036,-0.24393480461703376,1.211433965383641,0.11990738788313138,0.8475917728834759,-1.4823767453308108,91.83657581490218,31.685148466722936,0.36384219250017014,10,-0.7499980926513672,-0.6749992370605469,-0.2849998474121094,-2.8699989318847656,1.2400016784667969,4,0.06149699516063856,3.3478347403512845,38.82500076293945,3.5116303827115156,38.85499954223633,-1.626857513749872,38.80500030517578,0.06149699516063856
4328,2016-10-24,39.224998474121094,39.54499816894531,39.02999877929688,39.08000183105469,1279921.0,0.007189595108254343,-3.2040295207550202,14.502098435711561,55.79344870328912,50.84108452600857,-0.8006765278508823,-0.7408554365951545,-0.4389253085307985,-1.7293755836782552,8.964814964528562,0.5999984741210938,-0.08673417986381082,0.7024984359741211,-0.06674870186309789,1.47174557381134,0.31787486705551515,1.087122004892727,-1.7311279530999784,71.0407396027882,12.853482581714076,0.38462356891860794,10,-0.7699985504150391,-0.7699985504150391,-0.7149982452392578,-2.8774986267089844,1.3800010681152344,0,0.056469094678212484,50.0087752766134,38.94499969482422,3.3478347403512845,38.82500076293945,3.5116303827115156,38.85499954223633,0.056469094678212484
4329,2016-10-25,39.29999923706055,39.53499984741211,39.08000183105469,39.21500015258789,1083237.0,0.0019120654138184978,-1.5633999570169783,0.5862141541699553,55.343498113031835,52.885537111521224,-0.7736134140875635,-0.7511966797812732,-0.5159790843465117,-1.8266865188452925,8.770899438809352,0.4549980163574219,-0.019616079040808643,0.7119993209838853,-0.08877876466446111,1.5127774066322317,0.3116102781597121,1.1123883638080585,-1.724083610122463,77.828141775613,22.28785612183468,0.400389042824172,10,-0.8449993133544922,-0.8449993133544922,-0.8124990463256836,-2.875,1.625,1,0.056615835420173344,-3.2040295207550202,39.224998474121094,50.0087752766134,38.94499969482422,3.3478347403512845,38.82500076293945,0.056615835420173344
4330,2016-10-26,38.84000015258789,39.18999862670898,38.334999084472656,39.11999893188477,1391831.0,-0.011704811536964899,3.071444141689477,-3.2941387667176136,49.25545572367039,54.42851740145502,-0.2182009194431842,-0.27455848919692016,-0.05342677116678374,-1.3891047372661802,9.021691817680551,0.9650001525878906,-0.04419383601354099,0.23250026702881144,-0.5731079312515348,1.0381084653091577,-0.17030383211135813,0.635304366168981,-1.1853212239695168,41.73565704269311,-10.287254871827862,0.40280409914017273,10,-0.06750106811523438,-0.38500022888183594,-0.3737497329711914,-1.6450004577636719,1.8400001525878906,2,0.057157600720431745,-1.5633999570169783,39.29999923706055,-3.2040295207550202,39.224998474121094,50.0087752766134,38.94499969482422,0.057157600720431745
4331,2016-10-27,38.63999938964844,38.97000122070313,38.334999084472656,38.834999084472656,1423336.0,-0.005149350209931125,1.7311686820127774,0.6964305177111539,59.22863189930028,54.84773064545415,0.12682109099301897,-0.05824834047261618,0.13476661577330873,-1.2096385620616132,9.504540586300509,0.6350021362304759,-0.00019570637485344378,0.02024955749512003,-0.7791805935657763,0.8196797085560164,-0.3794655180353246,0.41996463302556464,-0.9097076914169833,25.206655863603977,-31.791798289603243,0.3997150755304465,10,0.154998779296875,-0.1849994659423828,-0.2824993133544922,-1.1724987030029297,1.5900001525878906,3,0.06211184171296491,3.071444141689477,38.84000015258789,-1.5633999570169783,39.29999923706055,-3.2040295207550202,39.224998474121094,0.06211184171296491
4332,2016-10-28,40.810001373291016,41.18000030517578,38.85499954223633,39.02000045776367,4075926.0,0.056159472513447106,-1.193394104500977,-9.179506240463242,71.72876084656399,56.72622557062317,-1.8654637036938198,-2.1544127077474684,-2.013205219227146,-3.3711593605764705,9.774906699420805,2.5400009155273438,0.16504613861539497,2.073251533508298,0.8136218618115407,3.332881205205055,1.4434366976599193,2.7030663693566765,-3.0071214162310085,86.99477071600965,27.764634954243142,0.629814835848379,10,-1.0525016784667969,-1.5375003814697266,-2.4150009155273438,-3.0575008392333984,-0.020000457763671875,4,0.0009800808498932057,1.7311686820127774,38.63999938964844,3.071444141689477,38.84000015258789,-1.5633999570169783,39.29999923706055,0.0009800808498932057
4333,2016-10-31,40.44499969482422,40.70000076293945,39.58000183105469,40.5,2327471.0,-0.008943927130217633,3.9230524162446763,-0.03072641175693358,72.28101119148462,58.69813329187955,-1.313274340404746,-1.7350258123501945,-1.6307664038108811,-2.989014839952304,10.059883733248837,1.2299995422363281,0.3717764138703572,1.6172498703002915,0.1463620311658147,3.0881377094347684,0.8818059507330531,2.35269378986753,-2.439492516877266,74.16519174041298,9.72519257383847,0.735443919567237,10,-0.6875,-1.1724987030029297,-2.049999237060547,-2.6474990844726562,0.8800010681152344,0,-0.00642844167375467,-1.193394104500977,40.810001373291016,1.7311686820127774,38.63999938964844,3.071444141689477,38.84000015258789,-0.00642844167375467
4334,2016-11-01,39.54999923706055,40.78499984741211,39.3849983215332,40.7400016784668,1792831.0,-0.022128828397004696,1.1875044703526214,21.636287973366624,62.117449725840444,59.39092246117352,-0.33691224571157363,-0.8202546330545033,-0.7462613326702225,-2.0698467330816044,10.787595861040705,1.4000015258789062,0.4185437077504446,0.6829994201660128,-0.822329554304055,2.1883283946360805,-0.06966506706902464,1.4356639074010502,-1.3540224714798654,42.706489675516224,-26.43040763498489,0.7526644872350344,11,0.20750045776367188,-0.2774982452392578,-1.154998779296875,-1.7524986267089844,2.9300003051757812,1,0.026675103047465676,3.9230524162446763,40.44499969482422,-1.193394104500977,40.810001373291016,1.7311686820127774,38.63999938964844,0.026675103047465676
4335,2016-11-02,39.209999084472656,39.52000045776367,39.04999923706055,39.30500030517578,1504958.0,-0.008596717045427638,-1.2650611269418146,0.07983279478894188,61.55737146194781,60.16479729972429,0.06564337010170362,-0.47881325530235586,-0.43398023199035407,-1.710364544471716,10.857722789131884,0.5,0.4714273327606193,0.3264993667602525,-1.1866435671106714,1.8396423006311764,-0.43007210017520947,1.0830708336957144,-0.8349809065162717,30.75569857870743,-41.74323688659798,0.756571466935463,11,0.5475006103515625,0.06250190734863281,-0.8149986267089844,-1.4124984741210938,3.625,2,0.04373884704493758,1.1875044703526214,39.54999923706055,3.9230524162446763,40.44499969482422,-1.193394104500977,40.810001373291016,0.04373884704493758
4336,2016-11-03,39.25,39.72999954223633,38.81999969482422,39.19499969482422,1562406.0,0.001020171294601857,-1.2608683290210685,-0.5789431416639897,57.479603659063805,60.5316923693547,0.103111794294513,-0.5182112687506617,-0.4785955495515992,-1.7244653543562478,11.302382768902676,0.9099998474121094,0.500022120452897,0.34925022125244,-1.172764804760277,1.871265247265157,-0.41175729175391496,1.110257734258795,-0.7066828944104486,18.220347202017262,-50.9780720820541,0.7610075130063577,11,0.5074996948242188,0.022500991821289062,-0.8549995422363281,-1.4524993896484375,3.4449996948242188,3,0.036433128794287395,-1.2650611269418146,39.209999084472656,1.1875044703526214,39.54999923706055,3.9230524162446763,40.44499969482422,0.036433128794287395
4337,2016-11-04,38.88000106811523,39.14500045776367,38.599998474121094,39.07500076293945,1451780.0,-0.009426724379229867,2.2537520781616527,-3.5454293244556707,54.3739449061047,60.3739697252231,0.5173231110960614,-0.08067830948741772,-0.12405318740499638,-1.3379594789702551,10.942859468114838,0.6500015258789062,0.5126839804713086,-0.06624870300293395,-1.524167111431609,1.3916697054257412,-0.795207907217268,0.6627105012114001,2.299999237060554,12.814755973008745,-53.107037023522196,0.7289592042143361,11,0.8774986267089915,0.3924999237060618,-0.3725004196166921,-1.0825004577636648,3.6100006103515696,4,0.03472218202247457,-1.2608683290210685,39.25,-1.2650611269418146,39.209999084472656,1.1875044703526214,39.54999923706055,0.03472218202247457
4338,2016-11-07,39.59000015258789,39.775001525878906,39.27999877929688,39.474998474121094,1373483.0,0.018261292823238184,1.04122981571638,-0.5897531202315994,56.42915566152978,60.49459834172288,-0.15137421901619774,-0.7458257685434901,-0.8343236651731303,-2.0523036995712687,10.662298619357594,0.895000457763679,0.5552641184912019,0.5910003662109347,-0.8805463087263803,2.0625470411482496,-0.14477297125772282,1.3267737036795921,1.5384001159667946,45.308972825754864,-17.235905823932086,0.7357733374686575,11,0.16749954223632812,-0.31749916076660156,-1.109999656677246,-1.7924995422363281,3.395000457763672,0,0.03031070367048261,2.2537520781616527,38.88000106811523,-1.2608683290210685,39.25,-1.2650611269418146,39.209999084472656,0.03031070367048261
4339,2016-11-08,39.61000061035156,39.7400016784668,39.33000183105469,39.540000915527344,1000797.0,0.0005051896359329344,1.484833772599066,0.6086841145055892,56.21399978022321,61.26776990356206,-0.13720514917940108,-0.6843503157721713,-0.8643625045202157,-2.082085729347803,10.520381861310959,0.4099998474121094,0.5970005051715077,0.5370008468627958,-0.8989678509907435,1.9729695447163351,-0.18098350206397384,1.2549851957895655,1.4678316223144492,85.9574053632881,25.745570358025205,0.7179843489267683,11,0.14749908447265625,-0.33749961853027344,-1.130000114440918,-1.8125,3.7350006103515696,1,0.04329715037014403,1.04122981571638,39.59000015258789,2.2537520781616527,38.88000106811523,-1.2608683290210685,39.25,0.04329715037014403
4340,2016-11-09,40.93000030517578,40.98500061035156,38.04999923706055,38.209999084472656,2787481.0,0.033324909731994756,1.074204575477039,38.85732970027248,64.2905571114176,61.83020603824176,-1.2623058637731077,-1.8764898966602033,-2.17749594333047,-3.4085218514713915,9.84008712849105,2.9350013732910156,0.6470876000096837,1.7147504806518583,0.13446849025485363,3.295032471048863,0.9246094854533595,2.504891475850357,0.09827525231933265,98.12605521495516,38.806843042106195,0.7901409951985018,11,-1.3150005340576172,-1.6574993133544922,-2.4499998092651367,-3.1324996948242188,2.7649993896484375,2,0.0378695144271608,1.484833772599066,39.61000061035156,1.04122981571638,39.59000015258789,2.2537520781616527,38.88000106811523,0.0378695144271608
4341,2016-11-10,41.60499954223633,42.5,41.125,41.14500045776367,3394066.0,0.016491552211769456,-4.5,0.16911723457011746,66.79292412366742,61.281779735697704,-1.6455352992218195,-2.3735028066829784,-2.8411899979408304,-4.099190890067661,8.95144043855554,1.5699996948242188,0.7186456382929336,2.1994997024536147,0.43158679822564494,3.9674126066815845,1.3155432503396298,3.0834561545675996,-3.5550003051757812,79.88763361082036,23.662075775693246,0.8839564521139861,11,-1.3299999237060547,-1.6724987030029297,-3.2024993896484375,-3.8074989318847656,1.8199996948242188,3,0.029563743679113852,1.074204575477039,40.93000030517578,1.484833772599066,39.61000061035156,1.04122981571638,39.59000015258789,0.029563743679113852
4342,2016-11-11,40.98500061035156,42.04999923706055,40.790000915527344,41.790000915527344,1403807.0,-0.014902029532661287,-1.1087843402646986,-1.7500041464183238,60.653763202497544,59.98986329247691,-1.1153982285538717,-1.6357469765760868,-2.230880776941241,-3.4282109827520983,8.88763411989987,1.2599983215332031,0.8517957574321997,1.451500701904294,-0.3868029827704831,3.289804386579071,0.532348859566909,2.370652544241679,-2.9350013732910156,65.95507573244318,11.124208536317695,0.9191518423373884,11,-0.7100009918212891,-1.052499771118164,-2.557499885559082,-3.1875,2.5149993896484375,4,0.041722558472788274,-4.5,41.60499954223633,1.074204575477039,40.93000030517578,1.484833772599066,39.61000061035156,0.041722558472788274
4343,2016-11-14,41.21500015258789,41.94499969482422,40.974998474121094,41.34000015258789,1440110.0,0.005611797945862085,-2.2065978133393864,0.1552794442390985,61.37849499216206,59.9077572109571,-1.3686108380142343,-1.7303960999526566,-2.463906231958326,-3.5563553418933935,8.820379628498838,0.970001220703125,0.9757944335171587,1.539250183105466,-0.3592793879305134,3.437779754141445,0.5899853975874763,2.4885149686234556,-3.0760009002685536,71.12360388533278,18.408533298531424,0.9492647855179904,11,-0.9400005340576172,-1.2824993133544922,-2.78749942779541,-3.417499542236328,2.4150009155273366,0,0.03093537598346585,-1.1087843402646986,40.98500061035156,-4.5,41.60499954223633,1.074204575477039,40.93000030517578,0.03093537598346585
4344,2016-11-15,41.13999938964844,41.6150016784668,40.8849983215332,41.35499954223633,1265378.0,-0.0018197443324464713,-1.0137960064191944,1.720001220703125,64.3212857663382,60.21485880033381,-1.1670808793582879,-1.5510150888162286,-2.3852893538495863,-3.3948686164231106,9.32809842294641,0.7300033569335938,0.8405267203888371,1.3474994659423842,-0.6117796376705726,3.306778569555341,0.3678599141359058,2.3271390177488627,-2.913780122375485,69.43819377115764,14.70085704656826,0.9796395518064794,11,-0.8649997711181641,-1.207498550415039,-2.712498664855957,-3.342498779296875,2.5050010681152344,1,0.044846894702855966,-2.2065978133393864,41.21500015258789,-1.1087843402646986,40.98500061035156,-4.5,41.60499954223633,0.044846894702855966
4345,2016-11-16,40.849998474121094,41.400001525878906,40.60499954223633,41.27999877929688,1768946.0,-0.007049122990514967,1.3731197121351872,2.000000000000033,63.60836414373697,60.895832187519716,-0.6928411420569773,-1.1635461779957126,-2.1015764355219133,-3.033081520211695,9.598274141657447,0.7950019836425781,0.7160476262969127,0.9577486038208036,-1.0036995486137243,2.9191967562553316,-0.02297547239646036,1.9384726800380676,-2.5383035921936,12.928700406431236,-43.66269033727387,0.9807240762172631,11,-0.5749988555908203,-0.9174976348876953,-2.432497978210449,-2.487499237060547,2.7900009155273438,2,0.06107718090032854,-1.0137960064191944,41.13999938964844,-2.2065978133393864,41.21500015258789,-1.1087843402646986,40.98500061035156,0.06107718090032854
4346,2016-11-17,41.45000076293945,41.45000076293945,40.724998474121094,40.93000030517578,1580038.0,0.014687939075406886,1.7884678868796537,-1.2093025318926007,54.88548924780028,60.95267044770811,-1.0593577798389546,-1.6409385320511305,-2.687323072553525,-3.556680653740564,9.992403482945036,0.7250022888183594,0.7262656699621459,1.4265008926391616,-0.5849196839750306,3.4379214692533537,0.42079060433206195,2.432211180946261,-3.0545397786505077,58.47760547838162,5.49525325639658,1.0057102883070974,11,-1.1750011444091797,-1.5174999237060547,-3.0550003051757812,-3.0875015258789062,2.2449989318847656,3,0.054161613765083993,1.3731197121351872,40.849998474121094,-1.0137960064191944,41.13999938964844,-2.2065978133393864,41.21500015258789,0.054161613765083993
4347,2016-11-18,41.34000015258789,41.75,41.025001525878906,41.70000076293945,1696729.0,-0.0026538144349061987,2.152173552485363,-0.6923082566115247,57.10881791689112,61.02818847608159,-0.6299560764456658,-1.4148508281763057,-2.5389055673555845,-3.379960699624391,10.51277775808289,0.7249984741210938,0.7720883220637518,1.1967502593994155,-0.8294372157555614,3.2229377345543924,0.1836565218219306,2.2098439969769004,-2.8624483879847276,54.85078557133626,4.360050197913452,1.0130937375774884,11,-1.0650005340576172,-1.0900001525878906,-2.969999313354492,-2.9775009155273438,2.365001678466797,4,0.05043539131051822,1.7884678868796537,41.45000076293945,1.3731197121351872,40.849998474121094,-1.0137960064191944,41.13999938964844,0.05043539131051822
4348,2016-11-21,41.43999862670898,41.7599983215332,40.92499923706055,41.599998474121094,1077274.0,0.0024189277637152173,2.47916616996082,0.44444326707076104,67.18181263316752,62.24683434863096,-0.4916358260774629,-1.4128354789720206,-2.584509542523726,-3.3984088828168595,10.831280726082754,0.8349990844726562,0.8664305128059269,1.1859987258911033,-0.870768273512823,3.2427657252950297,0.1576152261891366,2.21438222559307,-2.8819978973978806,72.2943694348291,19.95896877177303,1.0283834997019636,11,-1.1649990081787038,-1.167499542236321,-3.141247749328606,-2.9199981689453054,2.3549995422363352,0,0.04971045949705477,2.152173552485363,41.34000015258789,1.7884678868796537,41.45000076293945,1.3731197121351872,40.849998474121094,0.04971045949705477
4349,2016-11-22,41.525001525878906,42.06999969482422,41.415000915527344,41.90999984741211,1575048.0,0.002051228329798871,-1.1652868591461376,2.4062418043534204,72.06864851419613,63.11106672671747,-0.30891465240856775,-1.3940749363402603,-2.5962449711616458,-3.3870470894343185,11.278044729642284,0.654998779296875,1.0276538288139179,1.1597515106201186,-0.9203130598312015,3.2398160810714387,0.11971922539445501,2.199783795845782,-2.8881608111540302,62.79876367367025,7.414205658026418,1.0400322852256614,11,0.027498245239257812,-1.2500019073486328,-3.226250648498535,-3.0050010681152344,2.4399986267089844,1,0.05069234111706078,2.47916616996082,41.43999862670898,2.152173552485363,41.34000015258789,1.7884678868796537,41.45000076293945,0.05069234111706078
4350,2016-11-23,41.060001373291016,41.68999862670898,40.849998474121094,41.54999923706055,1364117.0,-0.011198076712847227,1.1818280901659866,1.2727272727272727,65.96120582067427,63.018653581940455,0.1972034851747182,-0.7949898140675415,-2.060258202456872,-2.815751811937176,11.510657621450992,0.8400001525878835,1.1246175619927072,0.5837512969970717,-1.3877054428856042,2.5552080368797476,-0.40197707294426976,1.5694796669384132,-2.345897472860635,24.907256143216934,-33.72514429429382,0.9857283699413386,11,0.2774982452392578,-0.7850017547607422,-2.7612504959106445,-2.5400009155273438,3.1949996948242116,2,0.06295662440367478,-1.1652868591461376,41.525001525878906,2.47916616996082,41.43999862670898,2.152173552485363,41.34000015258789,0.06295662440367478
4351,2016-11-24,41.040000915527344,41.16999816894531,40.6349983215332,41.0,1145084.0,-0.00048710319276024094,2.5667200732433053,-0.08163487738419618,70.3007370535212,64.09053956538753,0.1437471115944149,-0.6176346994724753,-1.9743263301708822,-2.6957584837537922,11.670444424469794,0.5349998474121094,1.2354972573660064,0.4437507629394517,-1.3403631126541526,2.227864638533056,-0.44830617485735047,1.3358077007362539,-2.2501790931055723,28.223150272345197,-34.70928804712035,0.8920569377968036,11,0.2974987030029297,-0.7650012969970703,-2.807499885559082,-2.520000457763672,3.2849998474121094,3,0.06335278791715115,1.1818280901659866,41.060001373291016,-1.1652868591461376,41.525001525878906,2.47916616996082,41.43999862670898,0.06335278791715115
4352,2016-11-25,40.849998474121094,41.25,40.435001373291016,41.18000030517578,987232.0,-0.004629689014806093,2.468070255178235,-8.249856952126645,63.12496374055963,64.2845916485428,0.3493203872742825,-0.44742167870612093,-1.7152112161322322,-2.4230974293426755,10.581234405461155,0.8149986267089844,1.1658809865682755,0.2517484664916978,-1.5334635753490033,2.036960508332399,-0.6408575544286492,1.1443544874120448,-1.9859730881477589,25.382111734580793,-38.1363231755267,0.8926060209203489,11,0.40250205993652344,-0.5749988555908203,-2.617497444152832,-2.329998016357422,3.9850006103515625,4,0.06964507532369835,2.5667200732433053,41.040000915527344,1.1818280901659866,41.060001373291016,-1.1652868591461376,41.525001525878906,0.06964507532369835
4353,2016-11-28,40.185001373291016,40.93000030517578,39.92499923706055,40.93000030517578,1351770.0,-0.016278999404402916,1.6979933127492999,2.25755999445138,55.28007706454156,63.28001290389874,0.953073052386948,0.2077497165173554,-1.0072301890748463,-1.6945164152538297,9.625408891809563,1.0050010681152344,0.9882979567234642,-0.4002487182617216,-2.1939261217589987,1.3934286852355555,-1.2970874200103637,0.4965899834869205,-1.2482564950371469,12.121309125571981,-46.552835186835324,0.8968387017486387,11,0.8124980926513672,0.08999824523925781,-1.952500343322754,-1.6650009155273438,4.5149993896484375,0,0.08759488210701516,2.468070255178235,40.849998474121094,2.5667200732433053,41.040000915527344,1.1818280901659866,41.060001373291016,0.08759488210701516
4354,2016-11-29,40.60499954223633,40.650001525878906,39.99499893188477,40.20000076293945,1346279.0,0.010451615144760673,1.6464604429647838,-0.5436233019452423,46.424635631523074,61.37070973587497,0.5019944143771014,-0.1361378082599174,-1.3747703658941504,-2.0574232114109066,8.866352176775846,0.6550025939941335,0.9151654774152291,-0.033000564575196734,-1.7592723556421532,1.6932712264917598,-0.8961364601086714,0.830135330958278,-1.596989561547538,38.526942794650495,-14.53068834013741,0.863135895533478,11,0.3924999237060547,-0.3299999237060547,-2.1499996185302734,-2.0849990844726562,3.9750022888183594,1,0.07856172054357069,1.6979933127492999,40.185001373291016,2.468070255178235,40.849998474121094,2.5667200732433053,41.040000915527344,0.07856172054357069
4355,2016-11-30,40.92499923706055,40.974998474121094,40.56999969482422,40.665000915527344,1790982.0,0.007880795429916487,1.2500132455945152,0.6419730992389421,41.88544261387638,59.92626010988343,0.21652199658191762,-0.3384170614932316,-1.6457327783350095,-2.320286183702386,8.340372079092633,0.404998779296875,0.8188007106176087,0.2012491226196289,-1.3915761206313704,1.7940743658706282,-0.5951634990058707,0.9976617442451285,-1.8471494559855302,75.47165465637514,24.741743209657805,0.7964126216255006,11,0.07250022888183594,-0.6499996185302734,-2.469999313354492,-2.404998779296875,3.9099998474121094,2,0.07428224733537458,1.6464604429647838,40.60499954223633,1.6979933127492999,40.185001373291016,2.468070255178235,40.849998474121094,0.07428224733537458
4356,2016-12-01,40.68000030517578,40.900001525878906,40.290000915527344,40.78499984741211,1374780.0,-0.005986534794187648,2.641763171978729,-0.40384700030811216,46.002619790416766,58.69223809583073,0.3808616122983679,0.020244865045249583,-1.380934614269016,-2.028894798892665,8.178456016424787,0.6349983215332031,0.69262018788924,-0.11524982452392862,-1.5500736953332392,1.319574046285382,-0.8326617599285839,0.6021621108807267,-1.5337075197222632,56.981179877987344,7.839359714668191,0.7174119354046544,12,0.31749916076660156,-0.4050006866455078,-2.066250801086426,-2.1599998474121094,4.194999694824219,3,0.0878810407109214,1.2500132455945152,40.92499923706055,1.6464604429647838,40.60499954223633,1.6979933127492999,40.185001373291016,0.0878810407109214
4357,2016-12-02,40.22999954223633,40.50500106811523,39.81499862670898,40.50500106811523,1255567.0,-0.011061965574326704,4.018171729782476,2.619073569482221,37.794303390586826,55.426959291099536,0.7340428984113316,0.6077283632320842,-0.9127317071340357,-1.5318530304126554,8.452258782021953,0.865001678466804,0.5771574990491146,-0.6327505111694336,-1.7879786527643802,0.522477630425513,-1.2103645819669069,-0.055136440371960305,-1.0166326124918825,35.77594569975079,-10.14805773372953,0.577614070797473,12,0.7124996185302734,0.04500007629394531,-1.6050004959106445,-1.7099990844726562,4.760002136230469,4,0.10178974067359614,2.641763171978729,40.68000030517578,1.2500132455945152,40.92499923706055,1.6464604429647838,40.60499954223633,0.10178974067359614
4358,2016-12-05,40.790000915527344,40.92499923706055,39.8650016784668,40.00500106811523,1200525.0,0.013919994523069468,1.009480729387007,-2.8545290608962017,46.12833912289052,52.544702692065584,0.08062124782185265,0.14992423810338096,-1.413153816824753,-2.041318945402729,7.923181001264668,1.05999755859375,0.5219335544183537,-0.13274917602539205,-1.1224351779428545,0.8569368258920704,-0.6275921769841233,0.3620938249333392,-1.5109013243777838,84.05193250615788,39.40442173168385,0.49484300095873174,12,-0.03750228881836648,-0.5150012969970703,-1.2750005722045898,-1.6800003051757812,4.049999237060547,0,0.09916641525265368,4.018171729782476,40.22999954223633,2.641763171978729,40.68000030517578,1.2500132455945152,40.92499923706055,0.09916641525265368
4359,2016-12-06,41.32500076293945,41.435001373291016,40.22999954223633,40.80500030517578,1450894.0,0.013115955758864706,2.256754318588359,0.6624210940651014,54.984280896024956,51.325044367104546,-0.5428149988939737,-0.2635148946772645,-1.8808069352157801,-2.5197642547844836,7.1490460194510135,1.2050018310546875,0.46724123430247033,0.3165006637573242,-0.47076047026536116,1.1037617977800096,-0.07712990325401847,0.7101312307686669,-1.9814831636128858,93.20985037934983,42.70980377113926,0.3936305670113424,12,-0.7000007629394531,-1.0500011444091797,-1.8100004196166992,-2.2150001525878906,3.864997863769524,1,0.08166968996227397,1.009480729387007,40.790000915527344,4.018171729782476,40.22999954223633,2.641763171978729,40.68000030517578,0.08166968996227397
4360,2016-12-07,42.47999954223633,42.47999954223633,41.74499893188477,41.99499893188477,2129445.0,0.027949153247994296,2.0309265376749748,0.9326926603821893,59.68044021035331,50.14501138453033,-1.6485689711613034,-1.3664987818618215,-2.968478669294541,-3.612514772163337,7.651419201845341,1.154998779296875,0.36746623246314414,1.3939994812011705,0.3697689403422757,2.418230022060065,0.8818842107717231,1.9061147516306178,-3.0733522948962957,100.0,48.42258373047906,0.5121152704294477,12,-1.3325004577636719,-2.2049999237060547,-2.964999198913574,-3.3699989318847656,3.1199989318847656,2,0.049435082661204,2.256754318588359,41.32500076293945,1.009480729387007,40.790000915527344,4.018171729782476,40.22999954223633,0.049435082661204
4361,2016-12-08,42.834999084472656,43.1349983215332,42.334999084472656,42.5,2198164.0,0.008356863137047865,-1.4060094306070237,0.6907188925593934,63.43215903692751,50.17914419523787,-1.9245592510558396,-1.7124218626933754,-3.248864807293458,-3.9021706486403076,7.520983554621334,0.7999992370605469,0.23935392104409914,1.6874990463256836,0.4145438329292972,2.96045425972207,1.0510214396274904,2.323976653023877,-3.366484782079425,90.96387757118664,38.156402056711926,0.6364776066981946,12,-1.3600006103515625,-2.2425003051757812,-3.3199987411499023,-3.7249984741210938,2.4300003051757812,3,0.04669079123956332,2.0309265376749748,42.47999954223633,2.256754318588359,41.32500076293945,1.009480729387007,40.790000915527344,0.04669079123956332
4362,2016-12-09,42.69499969482422,43.06999969482422,42.59000015258789,42.89500045776367,1450429.0,-0.0032683411378707783,-1.341462053052224,-0.5970188344075247,61.19537172713586,50.83639915774835,-1.6710528426571258,-1.5154426218159287,-3.0367583204623756,-3.6980161437923798,7.723759330717176,0.4799995422363281,0.1720555944092439,1.4619997024536104,0.016927100913804338,2.9070723039934165,0.7394634016837074,2.1845360032235135,-3.079826031665391,86.54437069096255,34.70639486361324,0.7225363007699043,12,-1.220001220703125,-2.1025009155273438,-3.179999351501465,-3.5849990844726562,2.5550003051757812,4,0.051059850585736255,-1.4060094306070237,42.834999084472656,2.0309265376749748,42.47999954223633,2.256754318588359,41.32500076293945,0.051059850585736255
4363,2016-12-12,42.4900016784668,42.75,42.29999923706055,42.625,1440240.0,-0.004801452578117038,1.3376764924448847,0.6749890327871979,58.42795679293271,52.17010150901609,-1.234529886568943,-1.2754184521924898,-2.7655454480598323,-3.4365091266080725,7.807682877767867,0.4500007629394531,0.08002560285557081,1.193251609802246,-0.3571346383539975,2.7436378579584897,0.4180584857241243,1.968444733880368,-2.734035028972997,77.7970081205156,26.215883915213972,0.7751931240781228,12,-1.0150032043457031,-1.8975028991699219,-2.975001335144043,-3.3800010681152344,3.1399993896484304,0,0.05883737117541599,-1.341462053052224,42.69499969482422,-1.4060094306070237,42.834999084472656,2.0309265376749748,42.47999954223633,0.05883737117541599
4364,2016-12-13,42.98500061035156,43.03499984741211,42.32500076293945,42.46500015258789,1636019.0,0.011649774354695275,1.2903235730238911,-3.8519031337421232,66.72459975461294,54.930007857986816,-1.5158276698473543,-1.7129302261423334,-3.1917256754483674,-3.874820267212641,8.084036009082373,0.7099990844726562,0.07284875837624583,1.5960004806518526,-0.12525859667969286,3.317259557983398,0.7353709419860834,2.456630019317622,-3.093872693976188,89.20879301827756,32.83862285195606,0.8606295386657721,12,-1.5100021362304688,-2.3925018310546875,-3.4700002670288086,-3.875,2.549999237060547,1,0.04315457754790897,1.3376764924448847,42.4900016784668,-1.341462053052224,42.69499969482422,-1.4060094306070237,42.834999084472656,0.04315457754790897
4365,2016-12-14,43.34500122070313,43.875,43.25500106811523,43.33000183105469,2412267.0,0.00837502862021311,-6.515096869653113,0.028844954700523513,68.90896414118217,57.47515723029408,-1.6723123245497717,-1.9778320269737932,-3.481012865188326,-4.184246114259217,8.922223379995032,0.8899993896484375,0.17815332762082647,1.8312509536743207,-0.07702169603165032,3.7395236033802917,0.8771146288213387,2.7853872785273026,-3.3241184881214423,66.3493001547681,6.153570517136366,0.9541363248529847,12,-1.50000190734864,-2.3825016021728587,-3.830000877380378,-4.23500061035157,3.159999847412095,2,0.04256540210049886,1.2903235730238911,42.98500061035156,1.3376764924448847,42.4900016784668,-1.341462053052224,42.69499969482422,0.04256540210049886
4366,2016-12-15,43.69499969482422,43.875,43.19499969482422,43.49499893188477,1920810.0,0.008074713675493284,1.4285665628980728,13.333926754825356,72.74185403742618,61.35821841327623,-1.7317713922254399,-2.2672608443182725,-3.755578822541551,-4.477847861311936,9.72747642236087,0.6800003051757812,0.33362067498487136,2.0689994812011747,-0.0732536592024573,4.211252621604807,0.9978729109993623,3.140126051402987,-3.4428699261974316,88.57141473126379,22.981738113955487,1.0711265702018156,12,-1.8249988555908203,-1.8500003814697266,-4.251249313354492,-4.584999084472656,2.5,3,0.04359763800438987,-6.515096869653113,43.34500122070313,1.2903235730238911,42.98500061035156,1.3376764924448847,42.4900016784668,0.04359763800438987
4367,2016-12-16,43.42499923706055,44.0,43.2400016784668,43.59000015258789,3577161.0,-0.006179207223925287,-1.841136289092024,-0.825001430506047,77.64506608027018,64.8600769640962,-1.0738230475304391,-1.9321086918888426,-3.381585644308643,-4.1623478413211,10.311291235473963,0.7599983215332031,0.4978491622033232,1.69474906921387,-0.5872708509334501,3.97676898936119,0.55373910914021,2.83575902928753,-2.955497254551368,66.17644088904846,-5.9214746280806025,1.1410099600736618,12,-1.3099994659423828,-1.5174999237060547,-3.321249008178711,-3.654998779296875,3.3899993896484304,4,0.042371909842604305,1.4285665628980728,43.69499969482422,-6.515096869653113,43.34500122070313,1.2903235730238911,42.98500061035156,0.042371909842604305
4368,2016-12-19,43.5,43.83000183105469,43.27999877929688,43.4900016784668,1299558.0,0.0017271333162267588,-1.558129219414013,-0.0605955518564757,76.24662539089438,67.22255968574835,-0.8090662066167198,-1.944565200189757,-3.3677924478898973,-4.188156695959265,11.046104610761965,0.5500030517578054,0.6773379244923561,1.6667497634887667,-0.7425200135941736,4.076019540571707,0.46211487494729653,2.871384652030237,-2.748058176091554,70.14924013473289,-5.939261255158243,1.2046348885414697,12,-0.6275005340576172,-1.5925006866455078,-3.396249771118164,-3.729999542236328,4.224998474121094,0,0.04022988505747116,-1.841136289092024,43.42499923706055,1.4285665628980728,43.69499969482422,-6.515096869653113,43.34500122070313,0.04022988505747116
4369,2016-12-20,43.63000106811523,43.65999984741211,43.20500183105469,43.65499877929688,1667278.0,0.0029885303014993703,25.0,-2.5001907668842906,75.39909278208714,68.96907663816322,-0.6456112487023944,-2.0119319422310014,-3.392601875094904,-4.259008433118318,11.462079785804798,0.4549980163574219,0.9602797129476315,1.6915008544921832,-0.841793410575093,4.2247951195594595,0.42485372195854865,2.958147987025818,-2.6182145901194573,54.037417190297944,-21.214980407357118,1.266647132533637,12,-0.48000144958495383,-1.722501754760735,-3.5262508392333913,-3.8600006103515554,3.3699989318847727,1,0.045840017213788276,-1.558129219414013,43.5,-1.841136289092024,43.42499923706055,1.4285665628980728,43.69499969482422,0.045840017213788276
4370,2016-12-21,43.64500045776367,43.74499893188477,43.36999893188477,43.5,889892.0,0.00034378613984054063,1.1739293888697564,-5.800549366698976,79.0971703841578,70.70963345452215,-0.5341478006547433,-1.921875609057352,-3.298615735454895,-4.214969120655418,12.607007562178845,0.375,1.1890881469357382,1.5772502899169893,-1.0300179342759606,4.184518514109939,0.2736161778205144,2.8808844020134643,-2.394156898007566,55.900694701126874,-20.768017455614846,1.303634112096475,12,-0.49500083923339844,-1.7375011444091797,-3.541250228881836,-3.875,3.2150001525878906,2,0.04330391499199182,25.0,43.63000106811523,-1.558129219414013,43.5,-1.841136289092024,43.42499923706055,0.04330391499199182
4371,2016-12-22,43.63999938964844,43.834999084472656,43.50500106811523,43.72999954223633,1133954.0,-0.00011458513146478388,1.1999923705861135,-0.6206887479940018,86.66668307397481,73.53977915972648,-0.4503030943620274,-1.804626038563093,-3.173252402783696,-4.155708039035247,14.088559787537266,0.329998016357429,1.3485265992004258,1.4422492980957031,-1.2081717430440264,4.092670339235433,0.1170387775258348,2.7674598186655714,-2.16922331467282,54.71680006141917,-26.00408394085759,1.325210520569866,12,-0.48999977111816406,-1.7325000762939453,-3.5362491607666016,-3.8699989318847656,2.2050018310546946,3,0.06565081848159648,1.1739293888697564,43.64500045776367,25.0,43.63000106811523,-1.558129219414013,43.5,0.06565081848159648
4372,2016-12-23,43.69499969482422,43.71500015258789,43.415000915527344,43.63000106811523,580644.0,0.0012603186513524545,4.714296094459582,-0.7222057389904575,85.042233196452,76.49692098233973,-0.3894956056644645,-1.7239451830132637,-3.124918426580983,-4.160926689354298,15.380261324566803,0.2999992370605469,1.4020206268214466,1.3549995422363281,-1.296240322933798,4.006239407406454,0.02937960965126507,2.680619474821391,-2.0218857058466497,77.77777777777779,-2.417580059177496,1.3256199325850622,12,-0.5324993133544922,-1.7875003814697266,-3.591249465942383,-3.924999237060547,1.8050003051757812,4,0.057214784699864296,1.1999923705861135,43.63999938964844,1.1739293888697564,43.64500045776367,25.0,43.63000106811523,0.057214784699864296
4373,2016-12-27,43.70500183105469,43.90999984741211,43.47000122070313,43.61999893188477,672298.0,0.00022890802838593238,-1.2857171166708425,1.307764540172293,82.87295262924398,78.29118241285428,-0.23358976448970736,-1.535439269272807,-3.0275664312053294,-4.127609139111804,16.260566770946625,0.43999862670897727,1.4063720251538783,1.1890016555786147,-1.3236101367490392,3.7016134479062686,-0.06730424058520867,2.445307551742438,-1.8457369611953212,70.92218536775408,-7.311866216020576,1.2563058961638258,12,-0.10750198364257812,-1.7975025177001953,-3.442502021789551,-3.9350013732910156,2.4899978637695312,1,0.07115883000477252,4.714296094459582,43.69499969482422,1.1999923705861135,43.63999938964844,1.1739293888697564,43.64500045776367,0.07115883000477252
4374,2016-12-28,43.79499816894531,43.875,43.6349983215332,43.76499938964844,711193.0,0.0020591770763107586,1.526300995823964,0.35291477808197536,75.73386365909849,79.04950458151166,-0.21970969865775913,-1.4484585401618446,-3.0209730024951114,-4.184659337176576,17.188445017509146,0.24000167846679688,1.4436881702351911,1.1194980621337862,-1.2850105746225466,3.524006698890119,-0.08275625624438021,2.3217523805119527,-1.7644744886746935,78.7034289831727,3.0895002372008946,1.2022543183781673,12,-0.19749832153320312,-1.8874988555908203,-3.5212488174438477,-4.024997711181641,2.2900009155273438,2,0.08973628198396666,-1.2857171166708425,43.70500183105469,4.714296094459582,43.69499969482422,1.1999923705861135,43.63999938964844,0.08973628198396666
4375,2016-12-29,43.96500015258789,43.96500015258789,43.54999923706055,43.584999084472656,663071.0,0.0038817671138327015,1.1842092054409477,12.667217700915565,73.83969572544468,79.17148699129149,-0.3268922645379604,-1.4535585694979218,-3.092030181345571,-4.316240720165737,18.617008768429226,0.41500091552734375,1.5274642048481297,1.1375000000000028,-1.1839954467851044,3.45899544678511,-0.023247723392550768,2.2982477233925565,-1.7769183667389186,100.0,25.240164906785793,1.1607477233925518,12,-0.3624992370605469,-2.0575008392333984,-3.051250457763672,-4.194999694824219,2.0400009155273366,3,0.06903218098211372,1.526300995823964,43.79499816894531,-1.2857171166708425,43.70500183105469,4.714296094459582,43.69499969482422,0.06903218098211372
4376,2016-12-30,44.25500106811523,44.25500106811523,43.7400016784668,43.92499923706055,1180280.0,0.006596176834319012,2.1211911037130426,0.8684234302062755,80.95240257764492,79.53896882433312,-0.5912829273734204,-1.5410050399828563,-3.2767093302915455,-4.5746064127508745,19.912206119601493,0.5149993896484304,1.5302573578969643,1.2487508773803668,-0.9221738354311668,3.4196755901919005,0.16328852097459645,2.334213233786137,-1.9219658251341727,100.0,25.626606414921127,1.0854623564057677,12,-0.5249996185302663,-2.220001220703125,-3.448751449584954,-4.485000610351555,1.1649971008300852,4,0.05886339350047343,1.1842092054409477,43.96500015258789,1.526300995823964,43.79499816894531,-1.2857171166708425,43.70500183105469,0.05886339350047343
4377,2017-01-02,44.32500076293945,44.52999877929688,43.97999954223633,44.02000045776367,626305.0,0.0015817352420008923,-1.8571230406436767,0.9242382207426102,88.46954802675563,80.89707133942882,-0.5813241518766574,-1.358119046123221,-3.2422708653912906,-4.6142385663812036,20.865333015872228,0.549999237060554,1.488217640636826,1.1140005111694364,-0.6970431353056696,2.9250441576445425,0.20847868793188695,2.019522334406986,-1.7997689374449806,80.66051995163174,6.442586439264559,0.9055218232375517,1,-0.4575004577636719,-2.1525020599365234,-3.5187511444091797,-4.555000305175781,0.950000762939446,0,0.034292169917672366,2.1211911037130426,44.25500106811523,1.1842092054409477,43.96500015258789,1.526300995823964,43.79499816894531,0.034292169917672366
4378,2017-01-03,44.834999084472656,45.04999923706055,44.36000061035156,44.5,1578066.0,0.01150588410050557,-1.243905767346078,1.098356555019136,88.54161037342683,82.35735107179991,-0.9856944118502966,-1.6332773667704217,-3.648778092088236,-5.088519687695964,22.58945979916719,0.7249984741210938,1.3995416099554916,1.4217489242553683,-0.13675640478162165,2.980254253292358,0.6424962597368733,2.201001588773863,-2.0691952245218914,85.66665649414062,12.793699114456956,0.7792526645184946,1,-0.625,-2.4025001525878906,-4.071249008178711,-5.064998626708984,0.5200004577636719,1,0.014832183095943252,-1.8571230406436767,44.32500076293945,2.1211911037130426,44.25500106811523,1.1842092054409477,43.96500015258789,0.014832183095943252
4379,2017-01-04,44.70000076293945,44.99499893188477,44.51499938964844,44.95000076293945,1300606.0,-0.0030110031067215326,1.8235571313166816,-0.7462706962126215,81.14942569054809,82.58537943917658,-0.7632152367609493,-1.2990723969448226,-3.412141474501823,-4.9133565812941455,25.02697249194466,0.47999954223633523,1.30352974710042,1.1180006027221694,-0.2009200011210126,2.4369212065653514,0.4585403008005784,1.7774609046437604,-1.6144095501933222,76.66676839192709,2.845981937739168,0.6594603019215914,1,-0.4675006866455078,-2.2675018310546875,-4.063751220703125,-4.930000305175781,0.6650009155273438,2,0.033445165690562106,-1.243905767346078,44.834999084472656,-1.8571230406436767,44.32500076293945,2.1211911037130426,44.25500106811523,0.033445165690562106
4380,2017-01-05,44.58000183105469,44.81499862670898,44.31499862670898,44.61999893188477,1120930.0,-0.002684539817374154,1.3256003761500401,0.15998840332034092,72.75070115911899,81.03915922641484,-0.5550030542412827,-1.0684604419883996,-3.1749736689570796,-4.748533053615347,26.37553445987031,0.5,1.221355377193234,0.8930015563964844,-0.39041259087363045,2.176415703666599,0.2512944827614305,1.5347086300315382,-1.219393494904537,64.122268555188,-7.509103412312115,0.6417070736350562,1,-0.3475017547607422,-2.147502899169922,-3.9437522888183594,-4.647500991821289,1.1149978637695312,3,0.03375947042625693,1.8235571313166816,44.70000076293945,-1.243905767346078,44.834999084472656,-1.8571230406436767,44.32500076293945,0.03375947042625693
4381,2017-01-06,44.834999084472656,44.834999084472656,44.2400016784668,44.525001525878906,1054160.0,0.005719991990676299,2.8387231738531207,-7.750500715306205,86.52855987998505,81.2043066356963,-0.6958381012710504,-1.2289490621415737,-3.30097558118063,-4.9627555272717245,27.167845693748603,0.5949974060058594,1.148661093479717,1.0479988098144517,-0.2671731131451054,2.363170732774009,0.3904128483346767,1.7055847712942267,-1.2378760221950529,79.9065220646431,7.271803775669298,0.6575859614797779,1,-0.5749988555908203,-2.4025001525878906,-4.198749542236328,-4.902498245239258,1.5900001525878906,4,0.02609572895135326,1.3256003761500401,44.58000183105469,1.8235571313166816,44.70000076293945,-1.243905767346078,44.834999084472656,0.02609572895135326
4382,2017-01-09,44.875,44.875,44.290000915527344,44.790000915527344,1281984.0,0.0008921805808890237,12.764832600305178,0.2741927544792282,86.2797476457539,81.58283941530851,-0.6155891963259705,-1.15655296042479,-3.2788130896170387,-4.956944176694918,28.018060937411516,0.5849990844726562,1.0611978915754108,0.9789997100830092,-0.3163055542773776,2.274304974443396,0.33134707790281936,1.626652342263199,-1.0744742732527826,78.3950907994876,5.221008579010643,0.6476526321801916,1,-0.5750007629394531,-2.4425010681152344,-4.238750457763672,-4.942499160766602,1.7649993896484375,0,0.012144805993210328,2.8387231738531207,44.834999084472656,1.3256003761500401,44.58000183105469,1.8235571313166816,44.70000076293945,0.012144805993210328
4383,2017-01-10,44.9900016784668,45.09000015258789,44.52999877929688,44.81999969482422,1467271.0,0.0025627114978672427,2.027043188683681,2.0000448792747507,86.17028184160873,82.74244143558742,-0.591329366979096,-1.1327336170478617,-3.3172664613386047,-5.025398906905977,29.367153806092027,0.5600013732910085,0.950669058324209,0.9690013885498061,-0.23425136524352297,2.172254142343135,0.367375011653138,1.5706277654464742,-1.014549660275712,88.2354525136656,12.118536141780808,0.6016263768966653,1,-0.6700019836425781,-2.512500762939453,-4.381252288818359,-5.057500839233398,1.6449966430664062,1,0.0063347374256379485,12.764832600305178,44.875,2.8387231738531207,44.834999084472656,1.3256003761500401,44.58000183105469,0.0063347374256379485
4384,2017-01-11,44.84000015258789,45.21500015258789,44.6349983215332,44.89500045776367,1395116.0,-0.003334108030289329,-1.4946102479121888,-0.3235274318411309,79.6526068683503,83.38832045146582,-0.310117775614664,-0.8818474309136235,-3.0620284451489113,-4.838111902928318,30.57375267790047,0.5800018310546875,0.8652794422789754,0.7262498855590849,-0.42564063592829626,1.878140407046466,0.15030462481539075,1.302195146302779,-0.6862204328933146,61.53840134590555,-16.42787172907213,0.5759452607436922,1,-0.3624992370605469,-2.1175003051757812,-4.326251029968262,-4.907499313354492,1.1399993896484375,2,0.011485267348258832,2.027043188683681,44.9900016784668,12.764832600305178,44.875,2.8387231738531207,44.834999084472656,0.011485267348258832
4385,2017-01-12,45.18999862670898,45.25,44.54999923706055,44.650001525878906,1603003.0,0.007805496720117322,1.121214923561541,-9.818074628935923,82.83901147481888,83.59794366226292,-0.5230843049322402,-1.1452539918247808,-3.289592769558517,-5.154877882011505,31.07142980812862,0.7000007629394531,0.823595213841088,0.9839984893798785,-0.20362900743613466,2.1716259861958918,0.3901847409718755,1.5778122377878816,-0.8451992290936019,94.05926009857728,12.608785982658091,0.5938137484080055,1,-0.5749988555908132,-1.6924991607665945,-4.7399988174438406,-5.257497787475579,0.270000457763679,3,0.0038726058215541315,-1.4946102479121888,44.84000015258789,2.027043188683681,44.9900016784668,12.764832600305178,44.875,0.0038726058215541315
4386,2017-01-13,45.599998474121094,45.61000061035156,44.97999954223633,45.4000015258789,1598305.0,0.009072800616767296,4.727250658898599,0.3703667074041026,85.08289776878547,83.22164918915513,-0.8071084589172699,-1.4811582807023242,-3.5711594526279384,-5.517427355849968,31.813378694215732,0.6300010681152344,0.8580123057929399,1.298748397827147,-0.015172170264030171,2.612668965918324,0.6417881137815584,1.9557086818727356,-1.0741589560287963,99.24226223159842,16.611447279566036,0.6569602840455898,1,-0.6749973297119141,-1.644998550415039,-4.888749122619629,-5.667497634887695,0.20000076293945312,4,0.0020833601728527107,1.121214923561541,45.18999862670898,-1.4946102479121888,44.84000015258789,2.027043188683681,44.9900016784668,0.0020833601728527107
4387,2017-01-16,45.26499938964844,45.40999984741211,45.09000015258789,45.22000122070313,738686.0,-0.007346471396545651,-1.098356555019136,0.22499427786674522,75.6579112478605,81.79012706409222,-0.36291232497131176,-1.0553515136240037,-3.097043912442089,-5.139637617499389,32.49304097904431,0.5099983215332031,0.8914894624330145,0.8717493057250962,-0.4415075264220363,2.1850061378722287,0.21512088965152998,1.5283777217986625,-0.7150001525878906,68.05549668687019,-15.393108619039822,0.6566284160735664,1,-0.3399982452392578,-1.3099994659423828,-4.231250762939453,-5.0149993896484375,0.6599998474121094,0,0.02562686099753675,4.727250658898599,45.599998474121094,1.121214923561541,45.18999862670898,-1.4946102479121888,44.84000015258789,0.02562686099753675
4388,2017-01-17,45.25,45.38999938964844,44.69499969482422,45.02999877929688,1188844.0,-0.00033136838287173287,1.779998779296875,4.889114954222384,74.53631750671593,81.05533726588864,-0.3160950888835643,-0.9512978553012772,-2.963122975811288,-5.077907730514063,32.865744641479466,0.6949996948242188,0.8823969746733908,0.7692499160766602,-0.5264966775197308,2.064996509673051,0.12137661927846466,1.4171232128748557,0.3600006103515625,66.03772226880625,-17.267095308557458,0.6478732967981966,1,-0.3249988555908203,-1.2950000762939453,-4.216251373291016,-5.0,0.19499969482421875,1,0.03071821855576662,-1.098356555019136,45.26499938964844,4.727250658898599,45.599998474121094,1.121214923561541,45.18999862670898,0.03071821855576662
4389,2017-01-18,45.63000106811523,45.63000106811523,44.98500061035156,45.2599983215332,1283374.0,0.008397813660004916,2.4864630801906227,1.6818213344430792,76.22052466280425,81.44087321074255,-0.6149734373583655,-1.2372140398568163,-3.2179797198290245,-5.413444034412272,33.47677303281785,0.6450004577636648,0.8649782783063884,1.049250984191886,-0.27835551284643856,2.3768574812302106,0.3854477356727273,1.7130542327110447,-0.9350013732910085,100.0,18.03011250442134,0.6638032485191606,1,-0.6949996948242116,-1.6525001525878835,-4.596252441406243,-5.380001068115227,-0.3600006103515554,2,0.022024922855420126,1.779998779296875,45.25,-1.098356555019136,45.26499938964844,4.727250658898599,45.599998474121094,0.022024922855420126
4390,2017-01-19,45.53499984741211,45.93000030517578,45.29499816894531,45.54499816894531,1481102.0,-0.002081990323894667,-1.5918365758149022,-0.027022290038559604,71.47652037665726,79.76842437703948,-0.41377221207145,-1.0470411844714533,-3.038911938659197,-5.273200863835051,34.16140653276815,0.6350021362304688,0.8086984268584843,0.8597497940063477,-0.4564185415531199,2.175918129565815,0.20166562622661388,1.5178339617860814,-0.8400001525878906,68.01617307288384,-11.190825768907075,0.6580841677797348,1,-0.4249992370605469,-0.9724998474121094,-4.501251220703125,-5.284999847412109,-1.1650009155273366,3,0.009772695647642715,2.4864630801906227,45.63000106811523,1.779998779296875,45.25,-1.098356555019136,45.26499938964844,0.009772695647642715
4391,2017-01-20,46.50500106811523,46.849998474121094,45.36000061035156,45.46500015258789,2903635.0,0.021302321817362246,-1.38399658203125,-104.01755055322324,78.092807324224,78.85876434131393,-1.2538245838005153,-1.8882078666951898,-3.9336024017431868,-6.193616715780671,35.09910475933069,1.4899978637695312,0.8197540996883106,1.6865009307861243,0.2287265800499867,3.144275281522262,0.9576137554180519,2.4153881061541966,-1.7606013488769463,83.99083056007898,4.762482115930467,0.7288871753680704,1,-0.8150024414062429,-1.482501983642571,-5.1012516021728445,-5.885000228881829,-1.4249992370605398,4,-0.022470744213336835,-1.5918365758149022,45.53499984741211,2.4864630801906227,45.63000106811523,1.779998779296875,45.25,-0.022470744213336835
4392,2017-01-23,46.19499969482422,46.349998474121094,45.79499816894531,46.31000137329102,1544513.0,-0.006665979274722567,4.692431089461432,-0.11057843964348042,68.478267630016,76.89298498447029,-0.8234889246882204,-1.4559573188214046,-3.530352292548983,-5.842274947759435,36.243453237973455,0.7100028991699148,0.8688807991909897,1.2514995574951158,-0.2292009567623552,2.7322000717525867,0.5111493003663838,1.9918498146238477,-1.3242640502929675,69.60560787368124,-8.444474549583958,0.7403502571287354,1,-0.49500083923339844,-1.1674995422363281,-4.337499618530273,-5.57499885559082,-0.9650001525878906,0,-0.008550718917050393,-1.38399658203125,46.50500106811523,-1.5918365758149022,45.53499984741211,2.4864630801906227,45.63000106811523,-0.008550718917050393
4393,2017-01-24,46.81499862670898,46.81499862670898,46.1500015258789,46.41999816894531,1640452.0,0.013421342915480583,2.3670700261718114,-3.434736458022083,75.39012483628417,76.41937586979627,-1.2934029335119277,-1.9299672283655056,-4.055390166936327,-6.414832779130208,37.37889513822013,0.6649971008300781,0.8895041095134388,1.7159986495971609,0.1332444811640059,3.298752818030316,0.9246215653805834,2.5073757338137383,-1.8255072124023357,98.12333042884163,19.076291154894065,0.7913770842165787,1,-1.114999771118157,-1.7874984741210866,-4.803749084472649,-6.132497787475579,-0.7150001525878835,1,-0.019010988267778473,4.692431089461432,46.19499969482422,-1.38399658203125,46.50500106811523,-1.5918365758149022,45.53499984741211,-0.019010988267778473
4394,2017-01-25,47.724998474121094,48.1150016784668,47.125,47.125,2670197.0,0.019438211558398866,-2.3000139872588785,1.518981718446723,81.73557498360199,76.2967718152166,-1.956920097959859,-2.6671935844613017,-4.855478919145881,-7.267866000191503,38.85203769851614,1.3000030517578196,0.9408469324304463,2.4294984817504854,0.5757694735817296,4.283227489919241,1.5026339776661075,3.3563629858348634,-2.6238766362255816,86.17011634812181,5.018933491308303,0.9268645040843775,1,-1.319997787475586,-2.0649967193603516,-5.334999084472656,-7.042497634887695,-2.1299972534179616,2,-0.047773679459271357,2.3670700261718114,46.81499862670898,4.692431089461432,46.19499969482422,-1.38399658203125,46.50500106811523,-0.047773679459271357
4395,2017-01-26,47.0,47.65999984741211,46.79499816894531,47.56499862670898,2056664.0,-0.015191168094310648,1.291391933063526,-0.9416667726307373,69.95391426393621,74.61577364801114,-1.0596007175849849,-1.7952033388586983,-4.017378740114637,-6.492811688761002,40.06696760406989,0.9300003051757812,0.977428459732451,1.5527500152587876,-0.33889408269899945,3.4443941132165747,0.6069279662798976,2.4985720642376776,-1.6577677748587831,59.52808543810847,-20.880807054026228,0.9458220489788929,1,-0.5949993133544922,-1.2574996948242188,-4.471250534057617,-6.317499160766602,-0.8300018310546875,3,-0.03680850089864529,-2.3000139872588785,47.724998474121094,2.3670700261718114,46.81499862670898,4.692431089461432,46.19499969482422,-0.03680850089864529
4396,2017-01-27,46.86000061035156,47.03499984741211,46.43999862670898,46.97000122070313,1290170.0,-0.0029787104180518664,3.9583876402709053,0.19469181897362264,67.96380146732903,73.76087256128542,-0.8069315160498718,-1.5283992794056616,-3.782915364995148,-6.2962762877426,40.796130141269906,0.5950012207031321,1.0426462510683763,1.2825006484985337,-0.6221813024939067,3.187182599490974,0.3301596730023135,2.234841623994754,-1.2959468289443024,45.905208204875244,-33.32258231967669,0.9523409754962202,1,-0.4549999237060547,-1.0949993133544922,-4.33125114440918,-6.177499771118164,-1.3400001525878906,4,-0.053137038967872696,1.291391933063526,47.0,-2.3000139872588785,47.724998474121094,2.3670700261718114,46.81499862670898,-0.053137038967872696
4397,2017-01-30,45.84500122070313,46.79499816894531,45.7599983215332,46.7599983215332,1750252.0,-0.02166025131088478,1.101529369391699,8.318109307809081,56.65369372578715,71.77391436340446,0.33413067283758124,-0.4149618716968675,-2.67975253771975,-5.217614737393163,40.86925122268003,1.1000022888183594,1.0437462347327582,0.1915012359619226,-1.6218641116837702,2.0048665836076154,-0.7151814378609203,1.0981839097847654,2.2700004577636648,3.609459787803007,-71.4022746309309,0.9066826738228447,1,0.7049999237060476,-0.07999992370606179,-3.3162517547607493,-5.162500381469734,-0.0950012207031321,0,-0.016686647819369682,3.9583876402709053,46.86000061035156,1.291391933063526,47.0,-2.3000139872588785,47.724998474121094,-0.016686647819369682
4398,2017-01-31,45.5,46.27000045776367,45.5,45.9000015258789,2213371.0,-0.007525383608177005,-2.84998760228118,0.4371615227152349,54.98489391163848,69.41439983549714,0.802740485927302,-0.018536383232451215,-2.2520028275373676,-4.803365478805901,40.325322174758384,0.7700004577636719,0.9861658811783158,-0.18675003051757955,-1.9608860343170278,1.5873859732818687,-1.0738180324173001,0.700317971382141,2.567901611328125,0.0,-73.54696076877974,0.887068001899724,1,1.2049999237060547,0.29250144958496094,-2.9650001525878906,-4.817499160766602,0.31999969482421875,1,-0.0059340759948059985,1.101529369391699,45.84500122070313,3.9583876402709053,46.86000061035156,1.291391933063526,47.0,-0.0059340759948059985
4399,2017-02-01,46.19499969482422,46.81999969482422,45.93999862670898,46.08000183105469,1840631.0,0.015274718567565237,-3.4556534167727735,-0.28749356272292564,57.214652161506635,67.8297478115915,0.2193848249841821,-0.6279891691159136,-2.8572122978660985,-5.416069802023202,39.921223658867966,1.3199996948242188,0.9947199103555917,0.4334997177124009,-1.290864126771666,2.157863562196468,-0.4286822045296361,1.295681639954438,1.7701858520507798,32.175914070405895,-37.17456657756499,0.8621819222420347,2,0.5425014495849609,-0.3624992370605469,-3.442500114440918,-5.194999694824219,0.025001525878913355,2,-0.0020565260597624757,-2.84998760228118,45.5,1.101529369391699,45.84500122070313,3.9583876402709053,46.86000061035156,-0.0020565260597624757
4400,2017-02-02,46.084999084472656,46.42499923706055,45.8849983215332,46.040000915527344,1072261.0,-0.002381223315905512,-2.0422299112419675,0.39129569428779937,53.638413681397004,65.1125929623885,0.46444918964425597,-0.4210440085749525,-2.641857761572595,-5.22277964412703,39.90043751087223,0.5400009155273438,1.0151148360628426,0.24824924468994425,-1.3881304976531084,1.8846289870329969,-0.5699406264815821,1.0664391158614706,1.7815790405273404,38.11069333061624,-26.324388318025058,0.818189871171526,2,0.7225017547607422,-0.2524986267089844,-3.3324995040893555,-5.0625,0.04000091552734375,3,-0.010632480709641956,-3.4556534167727735,46.19499969482422,-2.84998760228118,45.5,1.101529369391699,45.84500122070313,-0.010632480709641956
4401,2017-02-03,46.00500106811523,46.46500015258789,45.97000122070313,46.209999084472656,1170586.0,-0.0017358797427943218,-2.6000221947871336,-4.555696846388765,55.772244119206576,63.700812572298574,0.5208348452205485,-0.26234886673517366,-2.4546184603054755,-5.062225281978662,40.05469544013077,0.4949989318847585,0.9974999024348605,0.1097511291503821,-1.4580577547752043,1.6775600130759685,-0.6741533128124075,0.8936555711131717,1.7669139318847726,38.25766552033007,-24.657013695951058,0.7839044419627926,2,0.8024997711181712,-0.0774993896484304,-3.2500009536743093,-4.980001449584954,0.22499847412110086,4,0.003586503575682798,-2.0422299112419675,46.084999084472656,-3.4556534167727735,46.19499969482422,-2.84998760228118,45.5,0.003586503575682798
4402,2017-02-06,45.41999816894531,46.25,45.30500030517578,45.94499969482422,1058292.0,-0.012716071852791777,-1.5033195565840398,2.561007834161321,51.21775134088185,61.01499329503165,1.1000218003864006,0.38533366164233485,-1.7608356943294865,-4.397254082814449,39.79810953482573,0.9449996948242188,1.0004186367144854,-0.5025016784667997,-2.0135640767877447,1.0085607198541453,-1.2580328776272722,0.2530295206936728,2.261040231054686,7.590621128647255,-52.659953231319605,0.7555311991604714,2,1.2900028228759766,0.62750244140625,-2.5374975204467773,-4.267498016357422,0.45000076293946023,0,0.002201723752748519,-2.6000221947871336,46.00500106811523,-2.0422299112419675,46.084999084472656,-3.4556534167727735,46.19499969482422,0.002201723752748519
4403,2017-02-07,45.2750015258789,45.70000076293945,45.15499877929688,45.38999938964844,1044065.0,-0.0031923524639319023,-2.0704046764523407,0.21904291340300425,47.36842402925978,57.1964209667714,1.121538868019627,0.5826492659512397,-1.485063128843045,-4.182140257448424,39.21698344397433,0.545001983642571,0.8691952833555234,-0.6617483139038143,-2.1408206021513223,0.8173239743436937,-1.4012844580275683,0.07778783021993974,2.2634745884316487,7.207368203999452,-46.031713952039794,0.7395361441237529,2,1.132497787475593,0.9025001525878977,-2.2550020217895437,-3.985002517700188,1.0900001525878977,1,0.01049140713666441,-1.5033195565840398,45.41999816894531,-2.6000221947871336,46.00500106811523,-2.0422299112419675,46.084999084472656,0.01049140713666441
4404,2017-02-08,45.35499954223633,45.665000915527344,45.0099983215332,45.45000076293945,1374877.0,0.0017669356965499539,1.4952407248630346,0.8261129171365508,48.66270119281636,54.83073062553587,0.7487402779285546,0.5725678044417393,-1.4441991904488845,-4.189007814557051,38.39573787962391,0.6550025939941406,0.8078268464964111,-0.6075002670288114,-2.022731159450686,0.807730625393063,-1.3151157132397486,0.10011517918212576,1.992798385273126,23.711394263541504,-26.51594177704192,0.7076154462109354,2,0.6674995422363281,0.8225021362304688,-2.033750534057617,-3.8050003051757812,1.4399986267089844,2,0.010252456339567617,-2.0704046764523407,45.2750015258789,-1.5033195565840398,45.41999816894531,-2.6000221947871336,46.00500106811523,0.010252456339567617
4405,2017-02-09,45.3650016784668,45.81000137329102,45.1150016784668,45.5,1170663.0,0.00022052995990340385,-1.1889812028042828,1.4210167041439126,40.1213166993925,51.73712120687627,0.5391176578368118,0.607495288321175,-1.3410473594570078,-4.129150534717411,37.80033414539534,0.6949996948242259,0.6456602335619479,-0.606248283386229,-2.003417407041958,0.7909208402695,-1.3048328452140936,0.0923362784416355,1.7490162884450342,24.398825441770228,-20.66713109882768,0.6985845618278654,2,0.5499973297119141,0.8125,-2.0325021743774414,-3.81500244140625,1.3799972534179759,3,0.018847118055815626,1.4952407248630346,45.35499954223633,-2.0704046764523407,45.2750015258789,-1.5033195565840398,45.41999816894531,0.018847118055815626
4406,2017-02-10,45.69499969482422,45.97000122070313,45.36999893188477,45.43999862670898,1145688.0,0.007274286435529076,-2.037982751793981,-1.888920285964618,45.68220570136487,50.51806698194045,0.02959800228563836,0.3003800924461473,-1.5438255568928483,-4.40023303809874,36.84857314625152,0.6049995422363352,0.34131807183765517,-0.2810003280639677,-1.673493184835138,1.1114925287072026,-0.9772467564495528,0.41524610032161746,1.2086163075497467,55.24197145748926,12.731527887755512,0.6962464283855844,2,0.2199993133544922,0.4825019836425781,-2.3625001907348633,-4.145000457763672,0.9350013732910085,4,0.009410226677919908,-1.1889812028042828,45.3650016784668,1.4952407248630346,45.35499954223633,-2.0704046764523407,45.2750015258789,0.009410226677919908
4407,2017-02-13,46.42499923706055,46.66999816894531,45.72000122070313,45.79999923706055,1161900.0,0.015975479748586485,-1.4203866227367081,2.4509701258096164,46.69491700761913,49.59695843704941,-0.6811018884714599,-0.35653927101303395,-2.1209925355835466,-5.064877343201033,36.106456126374574,0.9749984741210938,0.15050289030981645,0.3909992218017564,-0.9731447051096893,1.755143148713202,-0.2910727416539629,1.0730711852574757,0.28925499722934234,85.24102684306196,47.7094887346519,0.6820719634557226,2,-0.5100002288818359,-0.22249794006347656,-3.078749656677246,-4.875,-0.20499801635741477,0,-0.004200316597281817,-2.037982751793981,45.69499969482422,-1.1889812028042828,45.3650016784668,1.4952407248630346,45.35499954223633,-0.004200316597281817
4408,2017-02-14,46.63999938964844,46.68500137329102,46.10499954223633,46.375,1125476.0,0.004631128834058362,2.26758505082624,0.4239990234375,39.57732667476758,47.637255605189516,-0.8016939654963693,-0.48703537241948425,-2.1955640077721696,-5.195523699720539,36.31420021811863,0.5800018310546946,-0.026529590931446023,0.5364994049072251,-0.8008345813260007,1.873833391140451,-0.13216758820939134,1.2051663980238416,-1.6300010681152344,97.31331930438228,63.21055902595856,0.668666993116613,2,-0.7924995422363281,-0.31749916076660156,-3.2737503051757812,-5.090000152587891,-0.43499755859375,1,-0.016509443993143913,-1.4203866227367081,46.42499923706055,-2.037982751793981,45.69499969482422,-1.1889812028042828,45.3650016784668,-0.016509443993143913
4409,2017-02-15,46.6349983215332,46.73500061035156,46.32500076293945,46.68000030517578,1086243.0,-0.00010722701931131784,4.290232077375532,-0.16981919732826625,45.9308590942533,46.78086065106244,-0.8132358906618578,-0.4246542244379157,-2.064544319791608,-5.1051818954190225,36.25764258231437,0.4099998474121094,-0.06374243472411933,0.48124847412109517,-0.856698396823667,1.8191953450658573,-0.1877249613512859,1.1502219095934763,-1.5914999389648443,93.82701513870673,60.34038501433666,0.6689734354723823,2,-0.7624988555908203,-0.30249786376953125,-3.236248016357422,-5.064998626708984,0.02500152587890625,2,-0.005789571197255428,2.26758505082624,46.63999938964844,-1.4203866227367081,46.42499923706055,-2.037982751793981,45.69499969482422,-0.005789571197255428
4410,2017-02-16,45.97999954223633,46.79999923706055,45.76499938964844,46.79999923706055,1651118.0,-0.014045219317493474,1.5243908112282398,18.221412223446638,41.199982604967225,45.16172048281362,-0.1952279199131226,0.2797342952840296,-1.3257745922367192,-4.375129643668771,35.518292660831484,1.0349998474121094,-0.07759518354693995,-0.19600028991699503,-1.5051116847683446,1.1131111049343545,-0.8505559873426733,0.4585554075086833,-0.8688410705566412,42.65737623577463,10.297887777477875,0.6545556974256751,2,-0.07500076293945312,0.35250091552734375,-2.3799991607666016,-4.347499847412109,0.6599998474121094,3,0.01772506817796593,4.290232077375532,46.6349983215332,2.26758505082624,46.63999938964844,-1.4203866227367081,46.42499923706055,0.01772506817796593
4411,2017-02-17,45.459999084472656,46.099998474121094,45.22000122070313,46.099998474121094,1695917.0,-0.011309274966086247,1.749994039529816,0.7804873510174081,45.726943718574184,44.55163074700166,0.26746029107977165,0.756202608891158,-0.7377629087164763,-3.7814593350174093,33.587128276903,0.8799972534179616,-0.17998069203395062,-0.6637506484985352,-2.00069404845307,0.6731927514559999,-1.3322223484758027,0.004721051478732363,-0.2475101668701143,15.189757283545458,-19.94692484499986,0.6684716999772689,2,0.44499969482421875,0.9450016021728516,-1.4037494659423828,-3.809999465942383,0.5400009155273438,4,0.028266605219774865,1.5243908112282398,45.97999954223633,4.290232077375532,46.6349983215332,2.26758505082624,46.63999938964844,0.028266605219774865
4412,2017-02-20,45.79999923706055,46.04499816894531,45.6150016784668,45.7400016784668,984388.0,0.00747910601485291,-1.7741927544792282,-0.09374627470614882,53.333327681925184,45.21439781952004,-0.014492071404220042,0.4059036047110851,-0.9998854706473779,-4.046262189876586,31.551601370017984,0.5849990844726562,-0.23964126953493547,-0.30400047302246236,-1.6481629333003198,1.040161987255395,-0.9760817031613911,0.3680807571164664,-0.5799980163574148,36.708781299267926,-2.753796665080671,0.672081230138928,2,0.10499954223632812,0.6050014495849609,-1.3599987030029297,-3.969999313354492,0.8699989318847656,0,0.018122311023600624,1.749994039529816,45.459999084472656,1.5243908112282398,45.97999954223633,4.290232077375532,46.6349983215332,0.018122311023600624
4413,2017-02-21,45.92499923706055,46.1500015258789,45.1500015258789,45.6500015258789,1674258.0,0.0027292576873856333,1.7586119807424707,4.583481688708155,46.56487660462521,44.98130619860991,-0.042011574479502656,0.22220071564571242,-1.0373409919770182,-4.097049493988223,28.944259051578236,1.0,-0.31029985563100126,-0.13450050354003906,-1.4378635367345964,1.1688625296545183,-0.7861820201373177,0.5171810130572396,0.875,46.9696234079399,6.313298216756685,0.6516815165972769,2,0.032501220703125,0.48000144958496094,-1.4849987030029297,-4.094999313354492,0.7050018310546804,1,0.006423559902958509,-1.7741927544792282,45.79999923706055,1.749994039529816,45.459999084472656,1.5243908112282398,45.97999954223633,0.006423559902958509
4414,2017-02-22,45.44499969482422,46.04499816894531,45.00500106811523,45.88000106811523,2317444.0,-0.010451813831473644,1.7189623963418772,-1.5818363411892964,42.55813870963738,45.25206419974823,0.5052270846734288,0.5508740116307465,-0.4895273666932738,-3.5471103989146684,25.472039159996896,1.0399971008300852,-0.31471181227190215,-0.500500106811522,-1.5680000622545265,0.5669998486314825,-1.0342500845330207,0.033249870909976664,1.3219995880126945,24.51248331732393,-15.78566002153853,0.5337499777215005,2,0.4575004577636719,1.105001449584961,-1.0049991607666016,-3.614999771118164,2.1800003051757812,2,0.016723559056752046,1.7586119807424707,45.92499923706055,-1.7741927544792282,45.79999923706055,1.749994039529816,45.459999084472656,0.016723559056752046
4415,2017-02-23,45.27000045776367,45.76499938964844,45.09500122070313,45.25,1549530.0,-0.003850791907486273,-3.060619371842873,-0.04597791867266568,41.638211925473264,44.8027315579825,0.7435225667543506,0.6214844881454127,-0.25895504479278486,-3.304315429792709,22.50191433686578,0.6699981689453054,-0.2772478979752293,-0.5889993667602553,-1.57389321731101,0.3958944837904994,-1.0814462920356362,-0.09655244148487441,1.4265188964843745,23.144042244840787,-16.69292747126261,0.49244692527537764,2,0.6324996948242188,1.2900009155273438,-0.8137493133544922,-3.4300003051757812,2.8649978637695312,3,0.03070464713039467,1.7189623963418772,45.44499969482422,1.7586119807424707,45.92499923706055,-1.7741927544792282,45.79999923706055,0.03070464713039467
4416,2017-02-24,44.36999893188477,45.5,43.39500045776367,45.5,2649019.0,-0.019880749210917092,2.725659384990362,-56.498760251763905,38.85350008949573,43.931463011524336,1.604541862859179,1.3970016045757916,0.6760240429925588,-2.3414625033297582,20.727256071902637,2.104999542236328,-0.27630715151748575,-1.3645008087158104,-2.4417967585891276,-0.28720485884249314,-1.903148783652469,-0.8258528337791518,2.2588596909179586,35.390130530443834,-8.173594011523882,0.5386479749366576,2,0.7275009155273366,1.3850021362304616,0.4662513732910085,-2.3799991607666087,3.3100013732910085,4,0.05116070571127329,-3.060619371842873,45.27000045776367,1.7189623963418772,45.44499969482422,1.7586119807424707,45.92499923706055,0.05116070571127329
4417,2017-02-27,45.08000183105469,45.11999893188477,44.0,44.63999938964844,2359784.0,0.01600186874603904,3.30771600862705,-0.3893823234522665,48.151662195095554,44.884166958227446,0.7640334755869489,0.6606185709201284,0.018674416459546705,-2.9689180447883814,20.058827265086503,1.1199989318847727,-0.19726677744552035,-0.6162479400634737,-1.7307066862339724,0.49821080610702495,-1.173477313148723,-0.059018566978224385,1.3548253018457004,61.16155063575971,12.46201659679231,0.5572293730852508,2,0.017498016357421875,0.6749992370605469,0.2762470245361328,-2.630002975463867,2.4699974060058594,0,0.02040812181847662,2.725659384990362,44.36999893188477,-3.060619371842873,45.27000045776367,1.7189623963418772,45.44499969482422,0.02040812181847662
4418,2017-02-28,45.22999954223633,45.59000015258789,44.8849983215332,45.51499938964844,1563481.0,0.0033273670161724223,2.2413774959880035,-0.6477233319461784,48.83068314824859,45.20636963089359,0.4391779862094012,0.515801366719117,-0.07825930783353385,-3.043679548907207,19.523170624850934,0.7050018310546875,-0.17628371039643298,-0.45275020599365234,-1.5836387435939159,0.6781383316066112,-1.0181944747937806,0.11269406280647587,1.0224379901558578,69.24530827818812,16.666788566468583,0.5654442688001309,2,-0.13249969482421875,0.5250015258789062,0.13374996185302734,-1.897500991821289,2.1350021362304688,1,0.03183724610397798,3.30771600862705,45.08000183105469,2.725659384990362,44.36999893188477,-3.060619371842873,45.27000045776367,0.03183724610397798
4419,2017-03-01,46.099998474121094,46.27999877929688,45.57500076293945,45.7599983215332,1961186.0,0.019234997583237767,1.0142778513468385,-1.1929836302552503,55.92261910250996,46.842218130620566,-0.5751775549418952,-0.3812253647998318,-0.8881816889481655,-3.826152783807217,18.147673328183135,1.049999237060554,-0.19776782722428266,0.4219987869262667,-0.7005980550934012,1.5445956289459346,-0.13929963408357082,0.9832972079361042,-2.704998016357422,93.76081768116494,36.063805460399394,0.5612984210098355,3,-1.2624988555908203,-0.3449974060058594,-0.7362489700317383,-2.7674999237060547,1.3600006103515625,2,0.011496802853294241,2.2413774959880035,45.22999954223633,3.30771600862705,45.08000183105469,2.725659384990362,44.36999893188477,0.011496802853294241
4420,2017-03-02,45.59500122070313,46.49499893188477,45.48500061035156,46.459999084472656,1836368.0,-0.010954387638460572,1.1604298583458275,-2.5441102222620935,49.21631256136111,47.22992577981911,-0.14587590399684558,0.08978351936374196,-0.32822089777112495,-3.2349592362689705,16.69420190948077,1.0099983215332102,-0.21029722652561134,-0.05849857330321839,-1.1649673777118466,1.0479702311054098,-0.611732975507536,0.49473582890109924,-2.142300796508799,70.96780147813446,12.42486883775959,0.5532344022043151,3,-0.6500015258789134,-0.06750106811524148,0.4374999999999929,-1.6300010681152415,2.094997406005845,3,0.04452239773984501,1.0142778513468385,46.099998474121094,2.2413774959880035,45.22999954223633,3.30771600862705,45.08000183105469,0.04452239773984501
4421,2017-03-03,46.16999816894531,46.18999862670898,45.290000915527344,45.54999923706055,1270070.0,0.012610964641911027,1.72726642198657,-0.7167635411062268,47.95179689247447,46.63197791432459,-0.681204007945631,-0.497737736811267,-0.8402783403566403,-3.7149905944358395,15.203852951273907,0.8999977111816335,-0.26064087122828994,0.5082485198974638,-0.611634368276242,1.6281314080711695,-0.05169292418938909,1.0681899639843166,-2.595605804443359,86.97391174055741,30.49414831166122,0.5599414440868515,3,-1.2249984741210938,-0.9549980163574219,-0.09624767303466797,-2.204998016357422,0.8000030517578196,4,0.04256010895641715,1.1604298583458275,45.59500122070313,1.0142778513468385,46.099998474121094,2.2413774959880035,45.22999954223633,0.04256010895641715
4422,2017-03-06,45.52000045776367,46.06999969482422,45.45000076293945,46.06999969482422,1235204.0,-0.014078356875890874,1.2545446979102366,-0.8870970719071674,41.59158978553468,46.07939048998119,-0.08392677991224673,0.16878997917063998,-0.135369572948008,-2.982822356684558,14.710141415831144,0.7199974060058594,-0.2510384583112213,-0.14674930572509481,-1.262974431813241,0.9694758203630514,-0.7048618687691643,0.4113632573189747,-1.8287838305664081,39.441111521802824,-11.383000429118141,0.5581125630440718,3,-0.5750007629394531,-0.41250038146972656,0.5650005340576172,-1.5550003051757812,1.5149993896484375,0,0.047451665766486295,1.72726642198657,46.16999816894531,1.1604298583458275,45.59500122070313,1.0142778513468385,46.099998474121094,0.047451665766486295
4423,2017-03-07,45.75,45.9000015258789,45.474998474121094,45.709999084472656,982985.0,0.005052713970197242,1.499988780433138,-0.07272903820944798,43.572988250051644,46.19215155002721,-0.3814768688145662,-0.025085421818019427,-0.3069757452331032,-3.127601526765993,14.41493282166908,0.4250030517578054,-0.2280845659214492,0.0595003128051772,-1.0417416435153228,1.1607422691256772,-0.49112066535506926,0.6101212909654237,-1.9466320806152382,38.17426072311561,-6.912424238503029,0.5506209781602487,3,-0.8050003051757812,-0.6424999237060547,0.407501220703125,-1.7849998474121094,0.8699989318847727,1,0.03934424561880978,1.2545446979102366,45.52000045776367,1.72726642198657,46.16999816894531,1.1604298583458275,45.59500122070313,0.03934424561880978
4424,2017-03-08,45.81999969482422,46.18500137329102,45.71500015258789,45.790000915527344,1179184.0,0.0015300479742998974,-4.222226931717113,0.7499523173755483,48.73015824959658,46.98014558604092,-0.4388372018992257,-0.06162166272366676,-0.31946601758394877,-3.1180543621968866,14.181533297701506,0.4700012207031321,-0.27199492780742673,0.10625000000000284,-0.9847547920997002,1.1972547920997059,-0.4392523960498522,0.6517523960498579,-1.9089665349394593,43.98337359085458,-1.3523320487283854,0.5455023960498517,3,-0.875,-0.7124996185302734,0.42875099182128906,-1.8549995422363281,0.38500213623046875,2,0.03371894356029648,1.499988780433138,45.75,1.2545446979102366,45.52000045776367,1.72726642198657,46.16999816894531,0.03371894356029648
4425,2017-03-09,46.22000122070313,46.31000137329102,45.64500045776367,45.84500122070313,1367700.0,0.008729845668770109,1.3963983778954137,12.500508646998982,56.14889188468497,48.90185578550639,-0.7709870903532661,-0.4155921215480376,-0.6616048591358776,-3.4361738091497855,13.710952333450399,0.6650009155273509,-0.2828979239209346,0.46350154876709837,-0.6369288584642518,1.5639319559984486,-0.08671365484858029,1.013716752382777,-2.20560942993837,91.17645958853653,40.2913817912829,0.5502152036156756,3,-0.9725017547607493,-1.1225013732910227,0.06499958038329368,-2.2550010681152415,-0.8300018310546946,3,0.026828165967552886,-4.222226931717113,45.81999969482422,1.499988780433138,45.75,1.2545446979102366,45.52000045776367,0.026828165967552886
4426,2017-03-10,46.125,46.6500015258789,46.084999084472656,46.27999877929688,1309762.0,-0.0020554136346621066,-3.80851892734232,-0.41333007812501893,52.73800425883922,49.41144934814457,-0.44796744658276566,-0.30221957085294804,-0.5180009000193095,-3.258532658976449,13.188863099454757,0.5650024414062429,-0.23641143861947,0.3470003128051786,-0.7651113691085811,1.4591119947189384,-0.20905552815170125,0.9030561537620585,-2.0113839235904365,56.24990065898887,3.4240768944921243,0.5560558409568798,3,-0.3575000762939453,-1.0275001525878906,0.19500064849853516,-2.1599998474121094,-0.3400001525878906,4,0.033929509522145906,1.3963983778954137,46.22000122070313,-4.222226931717113,45.81999969482422,1.499988780433138,45.75,0.033929509522145906
4427,2017-03-13,46.22999954223633,46.47000122070313,46.0250015258789,46.23500061035156,894383.0,0.0022764128398120587,-1.144591824541079,0.03226520968694477,52.57819654580867,49.82783972565125,-0.41648238972751983,-0.44541363296871594,-0.5744321614469712,-3.2813587684327956,11.859185862108221,0.44499969482423296,-0.1635004371517681,0.461749839782712,-0.6297057864691453,1.5532054660345693,-0.08397797334321666,1.0074776529086407,-1.9642003388586033,64.25524316602856,10.247112358850941,0.5457278131259284,3,-0.2599983215332031,-1.1324996948242188,0.13750171661376953,-2.2649993896484375,0.4850006103515625,0,0.016006958377551506,-3.80851892734232,46.125,1.3963983778954137,46.22000122070313,-4.222226931717113,45.81999969482422,0.016006958377551506
4428,2017-03-14,45.86999893188477,46.46500015258789,45.7400016784668,46.46500015258789,1229330.0,-0.007787164480126285,1.4369646612299327,118.97482837528462,53.66695126069456,49.57720996544954,0.04900239802728379,-0.15395041017640665,-0.1854864217439527,-2.844914652519897,10.32470872844271,0.7249984741210938,-0.0012664262235091428,0.14024925231934304,-0.8732718042668992,1.1537703089055853,-0.3665112759737781,0.6470097806124642,-1.4611475891569796,22.387884078875818,-33.89092418610636,0.5067605282931196,3,0.10000228881835227,-0.7724990844726634,0.508751869201653,-1.904998779296882,0.325000762939446,1,0.02539788407794208,-1.144591824541079,46.22999954223633,-3.80851892734232,46.125,1.3963983778954137,46.22000122070313,0.02539788407794208
4429,2017-03-15,46.3650016784668,46.36999893188477,45.93999862670898,46.0099983215332,1097940.0,0.010791427035284684,1.3561798457389966,-0.5966430732933343,58.953406404202134,50.65910928132077,-0.45198782941718463,-0.7064371538294978,-0.6408432127089156,-3.2610169554870794,8.655251141366975,0.5,0.07947712435930043,0.6487518310546889,-0.32021327250931364,1.6177169346186915,0.16426927927268764,1.1332343828366902,-1.8216813247499388,71.64183636674245,10.710211515840413,0.4844825517819998,3,-0.3950004577636719,-1.2675018310546875,-0.07250118255615234,-2.4000015258789062,2.9299964904785156,2,0.0054997788026911465,1.4369646612299327,45.86999893188477,-1.144591824541079,46.22999954223633,-3.80851892734232,46.125,0.0054997788026911465
4430,2017-03-16,46.79499816894531,46.849998474121094,46.43000030517578,46.77000045776367,1454104.0,0.009274161003173687,5.222272457543305,0.07041542197674669,71.4792056499489,53.273265809929036,-0.7754061358710231,-1.1301908474290414,-1.0215112209635322,-3.6014667070547546,8.070746940954798,0.4849967956542969,0.1648973853323099,1.0379983901977567,-0.040076543069083925,2.1160733234645974,0.49896092356433286,1.5770358568311806,-2.1252769448987294,95.04500324765705,29.606824810321385,0.5390374666334207,3,-0.6449985504150391,-1.6724987030029297,-0.6949977874755859,-2.829998016357422,2.7700004577636648,3,-0.012608106869895441,1.3561798457389966,46.3650016784668,1.4369646612299327,45.86999893188477,-1.144591824541079,46.22999954223633,-0.012608106869895441
4431,2017-03-17,46.74499893188477,47.0,46.48500061035156,46.6349983215332,2269229.0,-0.001068473961255978,-1.5122164535998064,4.400427285213164,66.7001075157736,56.063101113288916,-0.7099213255368255,-1.031892288816998,-0.9299680320736528,-3.458108936101773,8.34502280045103,0.5149993896484375,0.1357838072213724,0.9237491607666115,-0.2302861485595642,2.077784470092787,0.34673150610352366,1.5007668154296994,-1.9008555278322277,79.76179303120543,13.213302887121586,0.5770176546630873,3,-0.5074996948242259,-1.5474987030029368,-0.6987485885620188,-2.779998779296882,3.0699996948242045,4,-0.028987048308863894,5.222272457543305,46.79499816894531,1.3561798457389966,46.3650016784668,1.4369646612299327,45.86999893188477,-0.028987048308863894
4432,2017-03-20,46.63000106811523,46.81000137329102,46.28499984741211,46.56499862670898,1061623.0,-0.0024601105229912212,1.4705776756541964,0.5909280066583056,64.14146006889584,58.348486870938274,-0.4703766635497786,-0.897541965466047,-0.7751955017663903,-3.284122195533257,8.518797794220738,0.5250015258789134,0.19681852959155322,0.7672512054443317,-0.4419433960447492,1.9764458069334125,0.1626539046997877,1.3718485061888757,-1.5702720044679381,70.63496628832434,4.244705684946524,0.6045973007445418,3,-0.30750083923339133,-1.4325008392333913,-0.5837507247924734,-2.6650009155273366,3.270000457763672,0,-0.018121406848538912,-1.5122164535998064,46.74499893188477,5.222272457543305,46.79499816894531,1.3561798457389966,46.3650016784668,-0.018121406848538912
4433,2017-03-21,46.22000122070313,46.99499893188477,46.1150016784668,46.709999084472656,1231228.0,-0.008792619301320248,-1.514288828337895,-7.538145539905994,51.33633638736346,58.638062219579034,0.014867542556892488,-0.4893999203401691,-0.3330725694401764,-2.811090697621445,9.060485364522087,0.8799972534179759,0.21827603125933592,0.3425012588501062,-0.8770432864160895,1.562045804116302,-0.2672710137829952,0.9522735314832076,-0.9662450634205726,26.415304833504237,-35.00445974474381,0.609772272633098,3,0.10249900817870383,-1.0225009918212962,-0.16125106811524148,-2.2550010681152415,3.3299980163574148,1,0.010709626110157577,1.4705776756541964,46.63000106811523,-1.5122164535998064,46.74499893188477,5.222272457543305,46.79499816894531,0.010709626110157577
4434,2017-03-22,46.20500183105469,46.32500076293945,45.50500106811523,46.1500015258789,1412888.0,-0.0003245216194786016,4.559354471628869,-0.11224601012068565,57.62502217297008,58.80207669605516,0.1008256133571166,-0.43694617349336795,-0.28062634331614333,-2.7182163630116065,9.220116155010919,0.8199996948242259,0.3466967031607382,0.28950176239013814,-0.9206259469179656,1.499629471698242,-0.3155620922639173,0.8945656170441936,-0.7766212895003832,46.82282696061571,-12.836082149353722,0.6050638546540523,3,0.04749870300292969,-1.0075016021728516,-0.12000179290771484,-2.240001678466797,4.414997100830085,2,-0.00021647301880955983,-1.514288828337895,46.22000122070313,1.4705776756541964,46.63000106811523,-1.5122164535998064,46.74499893188477,-0.00021647301880955983
4435,2017-03-23,46.65999984741211,46.65999984741211,46.02999877929688,46.13000106811523,1495549.0,0.0098473757889046,1.3773679967754668,9.636287973365508,56.31446529750265,59.199461255906655,-0.3187107998822114,-0.8247552103698226,-0.7034015570404648,-3.086474208315124,9.440824393632269,0.6300010681152273,0.4635882236590092,0.6749998092651381,-0.5386895079290639,1.8886891264593402,0.06815515066804068,1.2818444678622356,-1.154998779296882,77.25749862849426,20.18404480121601,0.6068446585971001,3,-0.4074993133544922,-1.4624996185302734,-0.557499885559082,-2.6699981689453125,3.5600013732910227,3,0.05647231740570491,4.559354471628869,46.20500183105469,-1.514288828337895,46.22000122070313,1.4705776756541964,46.63000106811523,0.05647231740570491
4436,2017-03-24,46.63999938964844,46.79999923706055,46.31499862670898,46.60499954223633,932419.0,-0.0004286424738336736,1.7324013281611386,0.06603760004606349,67.23077302289877,60.82752530891666,-0.24359146218386485,-0.6598006890034753,-0.6639638820548015,-2.9796079784027114,7.863908906139421,0.4850006103515696,0.5379636862230299,0.5414993286132841,-0.43830718580046835,1.5213058430270365,0.05159607140640787,1.0314025858201603,-1.1349983215332102,76.17449320778073,16.173756826003668,0.48990325720687683,3,-0.3874988555908203,-1.4424991607666016,-0.5212497711181641,-2.467498779296875,4.389999389648445,4,0.06271439269593415,1.3773679967754668,46.65999984741211,4.559354471628869,46.20500183105469,-1.514288828337895,46.22000122070313,0.06271439269593415
4437,2017-03-27,46.0,46.24499893188477,45.75,46.20000076293945,1601017.0,-0.013722114022807652,2.4138198655633443,-5.71433242506812,53.415304248493406,60.79956452978321,0.4026996650095782,0.055502230373370764,-0.0007636966419539704,-2.249674675386572,6.133839487173578,0.8899993896484375,0.5131444509182614,-0.14449996948242472,-1.0016854021046626,0.7126854631398132,-0.5730926857935472,0.2840927468286978,-0.34549903869629617,33.22145245446695,-28.319911681370293,0.4285927163111197,3,0.2525005340576172,-0.8024997711181641,0.1549997329711914,-1.0699996948242188,6.279998779296882,0,0.08293475275454298,1.7324013281611386,46.63999938964844,1.3773679967754668,46.65999984741211,4.559354471628869,46.20500183105469,0.08293475275454298
4438,2017-03-28,46.66999816894531,46.68999862670898,46.18000030517578,46.2750015258789,1244086.0,0.014565177585767586,1.3448330293251456,-1.9749756813977353,59.976520776694855,60.913243904504625,-0.1585588457988507,-0.5281626258812793,-0.6388137332730608,-2.8362665584205473,5.022189879667827,0.6899986267089773,0.5397720800939538,0.45349826812744,-0.3178710047597022,1.2248675410145822,0.06781363168386889,0.8391829045710111,-0.9199981689453125,89.96129328730166,25.116709360066835,0.3856846364435717,3,-0.4174976348876953,-1.4724979400634766,-0.5149984359741211,-1.4624977111816406,4.290000915527344,1,0.06920941683436488,2.4138198655633443,46.0,1.7324013281611386,46.63999938964844,1.3773679967754668,46.65999984741211,0.06920941683436488
4439,2017-03-29,46.63000106811523,46.95000076293945,46.41999816894531,46.9000015258789,1014611.0,-0.0008570195500179345,1.8648871568050203,-0.6835512718984676,55.256421667926645,59.11071235094659,-0.0860696143666857,-0.47054844938991636,-0.5789250131063355,-2.712568346064991,4.904220483328602,0.5300025939941406,0.5618761609196739,0.38700103759764914,-0.4036902831611471,1.1776923583564454,-0.008344622781748967,0.7823466979770473,-0.8800010681152273,73.33337571883096,11.331341611675562,0.39534566037939717,3,-0.3775005340576101,-1.4325008392333913,-0.4487504959106374,-1.4225006103515554,4.399997711181655,2,0.06262058979325147,1.3448330293251456,46.66999816894531,2.4138198655633443,46.0,1.7324013281611386,46.63999938964844,0.06262058979325147
4440,2017-03-30,47.625,47.625,46.63000106811523,46.6349983215332,1433907.0,0.02133817090056067,1.0100954443344279,-3.6666666666666665,65.62503973653091,58.991260375475186,-1.0627062138496441,-1.376227103555685,-1.5389975871763255,-3.6383071774006126,5.3289037565216475,0.9949989318847727,0.6337772029050726,1.2805000305175795,0.33418948414150407,2.226810576893655,0.8073447573295383,1.7536553037056208,-1.75,100.0,35.73075958313922,0.4731552731880391,3,-1.0599994659423828,-2.114999771118164,-1.3987493515014648,-2.417499542236328,3.2849998474121094,3,0.06288711667999514,1.8648871568050203,46.63000106811523,1.3448330293251456,46.66999816894531,2.4138198655633443,46.0,0.06288711667999514
4441,2017-03-31,48.1349983215332,48.1349983215332,47.31000137329102,47.54999923706055,2153298.0,0.01070862617392554,1.8205068012571977,0.5909071642975767,68.29974729855708,59.45329228988198,-1.5140125101563982,-1.8250349703633688,-2.0386940428212057,-4.08615445401032,5.737926820723311,0.8249969482421804,0.6472928798543407,1.6922483444213867,0.4579989856108355,2.926497703231938,1.0751236650161147,2.3093730238266588,-2.0499983215332023,100.0,34.253061343638905,0.6171246794052755,3,-1.3149986267089844,-2.3699989318847656,-1.90374755859375,-2.914997100830078,2.2750015258789062,4,0.04331573640540043,1.0100954443344279,47.625,1.8648871568050203,46.63000106811523,1.3448330293251456,46.66999816894531,0.04331573640540043
4442,2017-04-03,47.68000030517578,48.40499877929688,47.68000030517578,48.290000915527344,1641964.0,-0.009452540401437615,-1.377041799034468,-1.0427377179597532,67.0755362724824,61.202092277117416,-0.9995189167940808,-1.2647631398905759,-1.5684750753075747,-3.5611205991614128,6.259817077529769,0.7249984741211009,0.536860542761076,1.1292503356933565,-0.14247093966842073,2.400971611055134,0.49338969801247146,1.7651109733742416,-1.3080005401611317,67.41577657002739,-3.658164498075422,0.6358606376808883,4,-0.7250003814697266,-1.4775009155273438,-2.2537498474121094,-2.0249996185302734,2.5900001525878906,0,0.0702600346619009,1.8205068012571977,48.1349983215332,1.0100954443344279,47.625,1.8648871568050203,46.63000106811523,0.0702600346619009
4443,2017-04-04,47.54999923706055,47.93500137329102,47.27999877929688,47.61999893188477,1070968.0,-0.0027265324514086364,-1.1475473397203892,0.11475348325288205,62.00609735358773,61.68887840829716,-0.7386996541960755,-1.0466591490375095,-1.4444373334131555,-3.364801061655861,6.588112412179897,0.6550025939941406,0.47222938784195634,0.9092493057250977,-0.3785358171604898,2.197034428610685,0.2653567442823075,1.5531418671678878,-0.8527196297607418,56.926988446371126,-13.493689092962768,0.6438925614427928,4,-0.4724998474121094,-0.9050006866455078,-2.123748779296875,-1.894998550415039,3.1500015258789062,1,0.09947422961365193,-1.377041799034468,47.68000030517578,1.8205068012571977,48.1349983215332,1.0100954443344279,47.625,0.09947422961365193
4444,2017-04-05,47.3650016784668,47.75500106811523,47.2750015258789,47.72999954223633,1157383.0,-0.003890590148518114,1.3132457027301097,5.214277929154784,56.07681802690793,61.66247315600886,-0.4155516055396973,-0.779968566619317,-1.2970122429836692,-3.1126899589143306,7.335420690965306,0.4799995422363281,0.428024312046027,0.6470016479492173,-0.6186509250624823,1.912654220960917,0.01417536144337106,1.2798279344550636,-0.3944870036474626,41.408538485509574,-24.82753557643101,0.6328262865058496,4,-0.2875022888183594,-0.5175018310546875,-1.938751220703125,-1.7049999237060547,3.5549964904785156,2,0.07589986865006759,-1.1475473397203892,47.54999923706055,-1.377041799034468,47.68000030517578,1.8205068012571977,48.1349983215332,0.07589986865006759
4445,2017-04-06,47.459999084472656,47.65499877929688,46.77000045776367,47.30500030517578,1284993.0,0.0020056455745687263,2.247711173950721,-0.4246566752367216,57.55018944658063,60.58685275864017,-0.4303959265339614,-0.819311840732297,-1.4058804582919606,-3.1347095777874614,8.012244549625752,0.8849983215332102,0.5006263066815038,0.6799991607665987,-0.6042858637836517,1.9642841853168491,0.03785664849146997,1.3221416730417275,0.9449996948242259,42.20179419278805,-21.401212105751604,0.6421425122751265,4,-0.38249969482421875,-0.6124992370605469,-2.1637487411499023,-1.799997329711914,2.1800003051757812,3,0.07522123395894065,1.3132457027301097,47.3650016784668,-1.1475473397203892,47.54999923706055,-1.377041799034468,47.68000030517578,0.07522123395894065
4446,2017-04-07,47.68999862670898,47.724998474121094,47.05500030517578,47.22000122070313,1232876.0,0.00484617671034826,1.481488022492706,3.0322652096868548,60.927847701027375,61.42157980892173,-0.5540545551612368,-0.9760991664636194,-1.6428508918175524,-3.299233337644047,8.293165871654312,0.6699981689453125,0.5585699385457943,0.8317487716674705,-0.4750113697897902,2.1385089131247312,0.17836870093884016,1.4851288423961009,0.6823001861572422,56.26905892371696,-6.178238075529698,0.6533800707286308,4,-0.39749908447264914,-0.8424987792968679,-2.4537487030029226,-2.029996871948235,2.4500007629394602,4,0.06751942364074126,2.247711173950721,47.459999084472656,1.3132457027301097,47.3650016784668,-1.1475473397203892,47.54999923706055,0.06751942364074126
4447,2017-04-10,46.97000122070313,47.599998474121094,46.97000122070313,47.599998474121094,1267730.0,-0.015097450759887554,-1.0000000000000226,-1.3404270861233787,57.267468938933575,61.12057404917047,0.35537937545048237,-0.20851060377737696,-0.9056130643028055,-2.5155257798702877,8.633624281072288,0.7199974060058452,0.5788416925552937,0.07475128173828693,-1.1985878517927588,1.3480904152693327,-0.5619182850272395,0.7114208485038134,1.3702516250610373,17.167433971408308,-47.778925062879075,0.6366695667655244,4,0.44249725341796164,-0.04250144958496804,-1.8900012969970774,-1.2275009155273509,3.459999084472649,0,0.07323820603165565,1.481488022492706,47.68999862670898,2.247711173950721,47.459999084472656,1.3132457027301097,47.3650016784668,0.07323820603165565
4448,2017-04-11,47.03499984741211,47.22000122070313,46.52999877929688,46.69499969482422,1653968.0,0.0013838327660151695,-1.0597026822367022,-0.5396851347260128,57.96546257957997,61.421578594909725,0.38845087923471766,-0.19157749797808776,-0.9411383975054406,-2.517386183432329,9.103792126427408,0.69000244140625,0.5662096369448051,0.0814998626708956,-1.0974509340700251,1.2604506594118163,-0.5079755356995648,0.670975261041356,1.2738479505920495,41.224499964188524,-24.939737447386108,0.5894753983704617,4,0.43249893188477273,-0.095001220703125,-2.0087499618530273,-1.279998779296875,3.0050010681152344,1,0.06877858235029954,-1.0000000000000226,46.97000122070313,1.481488022492706,47.68999862670898,2.247711173950721,47.459999084472656,0.06877858235029954
4449,2017-04-12,46.61999893188477,47.36999893188477,46.41999816894531,47.099998474121094,1098687.0,-0.008823236246915167,-1.1590900224113354,-1.411762725936543,49.61314267162513,59.642478921031305,0.8961204214258345,0.2566660849346931,-0.5232842052290891,-2.0423765170576615,9.670682675073508,0.9500007629394602,0.6519187448011792,-0.3462509155273352,-1.5037241323326072,0.8112223012779367,-0.9249875239299712,0.23248569287530074,1.6176949053710956,15.325725376939317,-47.39316829826386,0.5787366084026347,4,0.792499542236321,0.33500099182128196,-1.5937490463256907,-0.8649978637695384,3.430000305175774,2,0.08751612879734005,-1.0597026822367022,47.03499984741211,-1.0000000000000226,46.97000122070313,1.481488022492706,47.68999862670898,0.08751612879734005
4450,2017-04-13,46.20500183105469,46.584999084472656,46.07500076293945,46.56000137329102,1482149.0,-0.008901696918449664,1.5185415430406812,0.7395830849804357,46.09165178026714,57.174912752332425,1.2164285313429417,0.6589821731021033,-0.10665111083662282,-1.561749905993267,9.595507407962634,0.5449981689453196,0.6463671990589432,-0.731748199462892,-1.9366986721114898,0.47320227318570574,-1.3342234357871874,-0.1292729631385967,1.923630266102549,7.8788635423096745,-50.942911844486524,0.6024752363242974,4,1.0349979400634766,0.7499980926513672,-1.1787519454956055,-0.4500007629394531,3.875,3,0.10204514989807101,-1.1590900224113354,46.61999893188477,-1.0597026822367022,47.03499984741211,-1.0000000000000226,46.97000122070313,0.10204514989807101
4451,2017-04-18,45.38999938964844,46.53499984741211,45.34500122070313,46.40999984741211,1781417.0,-0.017638835820984244,-1.1441478594675363,2.873244431072035,44.68638973032533,54.68722980320386,1.7892648971452658,1.441155333951201,0.7031296249394785,-0.6848715197565127,9.632981404658967,1.1899986267089773,0.6524914708529579,-1.4790006637573256,-2.867708481954189,-0.09029284556046235,-2.1733545728557573,-0.784646754658894,2.574342200771376,1.9954866409305123,-57.5833525150686,0.6943539090984305,4,1.25000190734864,1.4850006103515696,-0.2174997329711914,0.3650016784667969,4.659999847412109,1,0.09363296006056454,1.5185415430406812,46.20500183105469,-1.1590900224113354,46.61999893188477,-1.0597026822367022,47.03499984741211,0.09363296006056454
4452,2017-04-19,45.78499984741211,45.89500045776367,45.18000030517578,45.415000915527344,1316062.0,0.008702367549574319,1.4237287039731032,-0.3627438880723446,41.90301218821829,52.453553673718375,1.2261308708194818,1.032542638184701,0.3262490184234039,-1.0120371502451633,10.06882676829845,0.7150001525878906,0.5208182747391561,-1.041750144958499,-2.5102011189264175,0.42670082900941964,-1.7759756319424582,-0.30752465797453965,1.9174077060360375,27.625567197066598,-26.948896782269873,0.7342254869839592,4,0.6825008392333984,1.0074996948242188,-0.35249996185302734,-0.029998779296875,4.2649993896484375,2,0.09511847890685288,-1.1441478594675363,45.38999938964844,1.5185415430406812,46.20500183105469,-1.1590900224113354,46.61999893188477,0.09511847890685288
4453,2017-04-20,46.71500015258789,46.95000076293945,45.48500061035156,45.65999984741211,2161890.0,0.02031233609861749,-1.0854112817393948,2.851360407452084,50.66875880143254,51.85265820422111,0.18464758102193457,0.14917616751488794,-0.5697767682862747,-1.8574879415673564,9.881019962170509,1.4650001525878906,0.33498578151823466,-0.1364997863769517,-1.5783368460552296,1.3053372733013262,-0.8574183162160907,0.5844187434621873,0.6847185310675741,70.09136118586622,17.15076529573073,0.720918529839138,4,-0.2625007629394531,0.0774993896484375,-1.1812496185302734,-0.9599990844726562,3.3050003051757812,3,0.07952478091519577,1.4237287039731032,45.78499984741211,-1.1441478594675363,45.38999938964844,1.5185415430406812,46.20500183105469,0.07952478091519577
4454,2017-04-21,46.19499969482422,46.56999969482422,45.959999084472656,46.5250015258789,2722783.0,-0.011131338029865434,1.9047774750227067,-0.31279785364583035,37.84011200178533,49.662649599243856,0.5824842953606151,0.7045094346246898,-0.02372273157433824,-1.2618095571071777,10.30508933406589,0.7550010681152344,0.1621298543502263,-0.6560001373291016,-2.0987879921458514,0.7867877174876483,-1.377394064737473,0.06539379007926982,0.9383527834136842,57.34458345456309,9.92886168825521,0.7213939274083738,4,0.25749969482421875,0.5974998474121094,-0.6612491607666016,-0.4399986267089844,3.854999542236328,4,0.08323414322121803,-1.0854112817393948,46.71500015258789,1.4237287039731032,45.78499984741211,-1.1441478594675363,45.38999938964844,0.08323414322121803
4455,2017-04-24,49.29499816894531,49.75,48.40999984741211,49.5,4783360.0,0.06710679715554635,2.801408999415622,0.6212142229620515,56.847705121293586,49.20930042371788,-2.4918955488515167,-2.306199948205041,-3.0614306533534545,-4.272444950095178,11.54784107749223,3.5550003051757812,0.10504841940560539,2.312248420715335,0.5071526606149206,4.117344180815749,1.4097005406651277,3.214796300765542,-4.114997863769531,90.04372294444565,47.243870986409064,0.9025478800502056,4,-1.8299980163574219,-1.8299980163574219,-3.7612476348876953,-3.539997100830078,0.48000335693358664,0,0.015315977201737052,1.9047774750227067,46.19499969482422,-1.0854112817393948,46.71500015258789,1.4237287039731032,45.78499984741211,0.015315977201737052
4456,2017-04-25,49.56499862670898,49.68999862670898,48.93000030517578,49.65999984741211,2583112.0,0.005477238417543218,8.806507186454834,0.4634164495720481,61.375981243735225,49.66580179091806,-2.7579891179886076,-2.4726027653813816,-3.275357283629269,-4.4466931212039,12.661069056418158,0.759998321533196,0.10759806455349974,2.4359989166259695,0.3035424001253588,4.56845543312658,1.3697706583756641,3.5022271748762748,-4.293598327636708,95.95182963577554,53.94144746311734,1.0662282582503047,4,-2.0999984741210866,-2.0999984741210866,-3.928749084472649,-3.809997558593743,0.9050025939941548,1,0.01039046138635813,2.801408999415622,49.29499816894531,1.9047774750227067,46.19499969482422,-1.0854112817393948,46.71500015258789,0.01039046138635813
4457,2017-04-26,49.81499862670898,50.0,49.17499923706055,49.5,2148298.0,0.005043881911161563,1.4087565225623577,-3.3157324124635386,63.47413310289301,50.27787629350839,-2.863068455623207,-2.5530336213026175,-3.4887559810923463,-4.591329771512129,14.094876554312464,0.8250007629394531,0.10354682365866097,2.495248985290523,0.11939455133926202,4.871103419241784,1.3073217683148926,3.6831762022661536,-4.4540263336181525,95.90251609523632,53.47481199200543,1.1879272169756305,4,-2.2249984741210866,-2.2249984741210866,-4.097498893737786,-4.059997558593743,0.18500137329102273,2,0.0047174669643685885,8.806507186454834,49.56499862670898,2.801408999415622,49.29499816894531,1.9047774750227067,46.19499969482422,0.0047174669643685885
4458,2017-04-27,49.9000015258789,50.5099983215332,49.68500137329102,50.0,2137739.0,0.001706371605204593,-2.1132032014741164,-0.3174568574023912,65.26189595816464,52.01662665867945,-2.792604652624611,-2.512460673763485,-3.5423463549957646,-4.5783469889544435,15.722624256453566,0.8249969482421804,0.06517151605705607,2.4187517166137624,-0.1980413030067396,5.0355447362342645,1.1103552068035114,3.7271482264240134,-4.353468124511707,86.59347477059397,42.21773609561128,1.3083965098102508,4,-2.055002212524407,-2.055002212524407,-4.140001296997063,-4.145000457763665,0.11999893188477273,3,0.0030059660640262553,1.4087565225623577,49.81499862670898,8.806507186454834,49.56499862670898,2.801408999415622,49.29499816894531,0.0030059660640262553
4459,2017-04-28,49.54999923706055,49.84500122070313,49.3650016784668,49.65999984741211,1970918.0,-0.007014073709733948,-1.0000158947134479,1.100022888532767,62.20794285798328,53.80732566731457,-2.216346269503461,-2.036916774927903,-3.1641897158240795,-4.139941916779804,16.94855300318759,0.5349998474121023,0.09615600260490709,1.9227495193481445,-0.8170125687153345,4.6625116074116235,0.5528684753164015,3.2926305633798876,-3.705657940483391,54.285724665850445,9.236984862249955,1.3698810440317408,4,-1.7049999237060547,-1.7049999237060547,-3.789999008178711,-3.7949981689453125,-0.30999755859375,4,0.009485393096668071,-2.1132032014741164,49.9000015258789,1.4087565225623577,49.81499862670898,8.806507186454834,49.56499862670898,0.009485393096668071
4460,2017-05-02,50.61999893188477,50.72999954223633,49.5,49.8849983215332,2050589.0,0.021594343315830544,1.5759103328167192,-6.681786655569492,65.5851054763624,56.12940519465202,-2.899088384039871,-3.026188362441765,-4.171905289674868,-5.1328613869878055,17.616367552119023,1.2299995422363281,0.15339014947434748,2.8429992675781293,-0.20617488424700525,5.892173419403264,1.3184121916655585,4.3675863434907,-4.495718213810257,93.88885239022714,48.18324321425736,1.5245870759125686,5,-2.664999008178718,-2.664999008178718,-4.894998550415046,-4.864997863769538,-1.404998779296882,1,-0.011260365603547928,-1.0000158947134479,49.54999923706055,-2.1132032014741164,49.9000015258789,1.4087565225623577,49.81499862670898,-0.011260365603547928
4461,2017-05-03,50.22000122070313,50.52999877929688,49.70000076293945,50.52999877929688,1954609.0,-0.00790196996487269,4.3548680842686025,-0.4217650356038075,67.89647216195826,59.01756741395647,-1.946610664954072,-2.595026812925674,-3.69622356849208,-4.66299521519003,17.79301215351853,0.9199981689453196,0.301450308508187,2.338751411437997,-0.8987161173650122,5.576218940241006,0.7200176470364923,3.9574851758395013,-3.7272629966956714,67.2026867238753,17.14828893427306,1.6187337644015056,5,-2.112501144409187,-2.2650012969970774,-4.4950008392334055,-4.465000152587898,-0.9500007629394602,2,-0.008861005257020604,1.5759103328167192,50.61999893188477,-1.0000158947134479,49.54999923706055,-2.1132032014741164,49.9000015258789,-0.008861005257020604
4462,2017-05-04,51.02999877929688,51.27000045776367,50.04999923706055,50.459999084472656,2322064.0,0.016128983251793017,1.3238050949675206,-1.8387231738531435,70.3307817896268,61.20223663486694,-2.161687856082729,-3.310936110781739,-4.430525332443608,-5.395469507392242,17.85630610018861,1.220001220703125,0.5485098946430469,2.9812490463256935,-0.5460482707595844,6.5085463634109715,1.217600387783051,4.744897704868336,-4.198279649831115,87.40147862166226,34.733527681089186,1.7636486585426399,5,-2.414999008178718,-2.8049983978271555,-5.3049983978271555,-5.274997711181648,-1.05999755859375,3,-0.010973889319804253,4.3548680842686025,50.22000122070313,1.5759103328167192,50.61999893188477,-1.0000158947134479,49.54999923706055,-0.010973889319804253
4463,2017-05-05,52.27999877929688,52.27999877929688,50.97999954223633,51.06999969482422,3115553.0,0.02449539545172663,1.1487606953473133,2.122806547897886,76.54784206580533,65.50309553086917,-2.8376909052266868,-4.41475401525755,-5.59277348541935,-6.556617286654152,18.72071713684036,1.299999237060554,0.9348308386183817,3.9947490692138743,0.004372569995574338,7.985125568432174,1.9995608196047243,5.989937318823024,-5.004451517001321,100.0,40.848395125586464,1.9951882496091506,5,-1.93499946594239,-3.549999237060554,-6.5549983978271555,-6.524997711181648,-3.6149978637695384,4,-0.04361130131089008,1.3238050949675206,51.02999877929688,4.3548680842686025,50.22000122070313,1.5759103328167192,50.61999893188477,-0.04361130131089008
4464,2017-05-08,50.959999084472656,52.4000015258789,50.86999893188477,52.29999923706055,1985509.0,-0.02524865580805924,-1.0131607016029254,-1.107438980560786,70.55770103598778,67.02642841027964,-0.8612658669413591,-2.963560102639306,-4.183077014990332,-5.162442781191189,19.657626464976545,1.5300025939941264,1.3205733936705428,2.494999504089357,-1.6420214005265024,6.632020408705216,0.4264890517814308,4.563509956397283,-3.0839176401369386,50.3447695266359,-14.660775214353748,2.068510452307928,5,-0.2949981689453125,-2.1699981689453125,-5.23499870300293,-5.204998016357422,-2.0249977111816335,0,-0.018445813257390697,1.1487606953473133,52.27999877929688,1.3238050949675206,51.02999877929688,4.3548680842686025,50.22000122070313,-0.018445813257390697
4465,2017-05-09,51.02999877929688,51.41999816894531,50.84000015258789,51.22000122070313,1470206.0,0.0013736204097687388,-1.0350818487236981,0.14179285057490898,76.06284449502505,68.65830210486739,-0.7367512621566092,-2.901133735747756,-4.155075566837816,-5.162855766524174,21.399496790123564,0.5799980163574219,1.6166499386169733,2.3864992141723675,-1.8741635545682982,6.647161982913033,0.2561678298020382,4.516830598542697,-2.5205685235451156,49.259171871843556,-22.73700815212404,2.1303313843703324,5,-0.24249839782715554,-2.2399978637695384,-5.3049983978271555,-5.274997711181648,-2.1800003051757884,1,-0.03507734947382157,-1.0131607016029254,50.959999084472656,1.1487606953473133,52.27999877929688,1.3238050949675206,51.02999877929688,-0.03507734947382157
4466,2017-05-10,50.90999984741211,51.099998474121094,50.599998474121094,50.97000122070313,1383297.0,-0.0023515370322418905,2.1250402336532157,0.31579264375204513,74.30062062548743,69.86124516293344,-0.453600947402343,-2.6641224931984198,-3.907435140597471,-4.9788499327533415,23.029942785208323,0.5,2.0832800006216985,2.1055002212524414,-2.2458423044132303,6.456842746918113,-0.07017104158039444,4.281171484085277,-1.8558896138425425,36.595735010283555,-39.31882319878226,2.175671262832836,5,-0.027498245239257812,-2.1199989318847656,-4.872499465942383,-5.154998779296875,-2.9300003051757812,2,-0.0332940424259377,-1.0350818487236981,51.02999877929688,-1.0131607016029254,50.959999084472656,1.1487606953473133,52.27999877929688,-0.0332940424259377
4467,2017-05-11,50.40999984741211,51.15999984741211,49.92499923706055,50.95000076293945,1850223.0,-0.00982125322134364,1.572920391960518,8.999809269501128,68.26495538896341,70.1949184330222,0.1560904343025129,-1.9955029934307902,-3.305861016262341,-4.41278955830127,24.554688215657144,1.2350006103515625,2.1742637039737573,1.4335002899169922,-2.884343481607665,5.75134406144165,-0.725421595845333,3.5924221756793173,-0.8874648329192354,19.595966134767405,-54.69829639926736,2.1589218857623287,5,0.4725017547607422,-1.6199989318847656,-4.117500305175781,-4.645000457763672,-2.270000457763672,3,-0.022614548563759995,2.1250402336532157,50.90999984741211,-1.0350818487236981,51.02999877929688,-1.0131607016029254,50.959999084472656,-0.022614548563759995
4468,2017-05-12,50.27000045776367,50.45000076293945,49.915000915527344,50.34000015258789,1313632.0,-0.0027772146413848064,2.689642471916024,0.12962884471382755,70.929646144098,71.16399657592383,0.39570635136495724,-1.6872238590646873,-3.068655683389423,-4.208070774189153,26.806436713455124,0.5349998474121094,2.205644075221457,1.1317508697509737,-3.121752762858222,5.385254502360169,-0.995000946553624,3.2585026860555715,2.1300010681152273,14.285692355870527,-59.585131182869176,2.126751816304596,5,0.6800003051757812,-1.4799995422363281,-3.691250801086426,-4.370000839233398,-1.6049995422363281,4,-0.005967758789113153,1.572920391960518,50.40999984741211,2.1250402336532157,50.90999984741211,-1.0350818487236981,51.02999877929688,-0.005967758789113153
4469,2017-05-15,50.70000076293945,50.77000045776367,50.290000915527344,50.47000122070313,1438780.0,0.008553815421924682,1.5945996102811544,-3.285722070844585,59.94340316417453,70.53714076345851,0.1631452856354514,-1.8929403763663046,-3.422496185173216,-4.572269956417429,29.045818987488804,0.5,2.2113556048728356,1.3577510833740263,-2.7769175431538216,5.492419709901874,-0.7095832298898941,3.4250853966379466,1.6503007507324128,52.159553489503864,-18.853145233051507,2.0673343132639235,5,0.35000038146972656,-1.9099998474121094,-3.838751792907715,-4.80000114440918,-2.3600006103515625,0,-0.04013806344751869,2.689642471916024,50.27000045776367,1.572920391960518,50.40999984741211,2.1250402336532157,50.90999984741211,-0.04013806344751869
4470,2017-05-16,50.91999816894531,51.18000030517578,50.47999954223633,50.83000183105469,1419923.0,0.0043391992642074495,1.295082172249043,0.3912892043852641,59.6578788094657,69.62174150207045,-0.010976288626409314,-1.8357083058140375,-3.5459270869341566,-4.724758436781187,31.671984895343353,0.7000007629394531,2.204847252830568,1.341998672485353,-2.571243590788903,5.255240935759609,-0.614622459151775,3.298619804122481,1.3815973327636613,79.44646152732712,11.109690490120656,1.9566211316371294,5,0.2375030517578125,-2.1299972534179688,-3.957498550415039,-5.019998550415039,-2.5549964904785156,1,-0.03898265646177668,1.5945996102811544,50.70000076293945,2.689642471916024,50.27000045776367,1.572920391960518,50.40999984741211,-0.03898265646177668
4471,2017-05-17,49.63999938964844,51.0,49.34500122070313,50.75,3181759.0,-0.025137447472995178,1.0558983253248326,-12.333841980332316,48.91237190882469,67.24191818198132,1.3165459754879194,-0.23292715511048812,-2.200781215161406,-3.383928645555258,33.00787302317067,1.654998779296868,2.2273496726082627,-0.1505001068115206,-3.531572278544324,3.230572064921283,-1.8410361926779188,1.5400359790548777,2.6138642203369002,16.0762025137513,-46.75889645862382,1.6905360858664016,5,1.2325019836425781,-0.8499984741210938,-2.677499771118164,-3.739999771118164,-1.470001220703125,2,-0.015914603651104864,1.295082172249043,50.91999816894531,1.5945996102811544,50.70000076293945,2.689642471916024,50.27000045776367,-0.015914603651104864
4472,2017-05-18,50.13999938964844,50.4000015258789,48.959999084472656,49.72000122070313,3176235.0,0.010072522283395946,2.0638270242192376,-0.3783765207230673,51.41842852350329,64.44976112172554,0.7565861898909958,-0.41100531115219496,-2.6075263121526717,-3.8204507876231517,34.073510917349914,1.440002441406243,2.1310100811092525,0.13174991607665731,-2.675389649984247,2.9388894821375615,-1.2718198669537912,1.5353196991071059,1.9975097247656137,53.15313767269229,-6.4008795117281,1.4035697830304514,5,0.5400009155273438,-1.3499984741210938,-3.0699996948242188,-4.239999771118164,-1.93499755859375,3,-0.043079375223487704,1.0558983253248326,49.63999938964844,1.295082172249043,50.91999816894531,1.5945996102811544,50.70000076293945,-0.043079375223487704
4473,2017-05-19,50.43000030517578,50.90999984741211,50.18000030517578,50.34000015258789,1936845.0,0.005783823674860633,-2.560974702034816,0.2142870118074514,55.23810778076544,62.74758409336751,0.19731563779976113,-0.4304888635413704,-2.806394481706427,-4.0448027698877524,36.427098466974115,0.7700004577636719,2.0498103389913354,0.23600082397460653,-2.106848361278665,2.578850009227878,-0.9354237686520293,1.4074254166012423,1.5168582074417856,66.21623479276926,5.7481331431027485,1.1714245926266376,5,-0.24000167846679688,-1.6399993896484375,-3.2600011825561523,-4.530000686645508,-2.3600006103515625,4,-0.0454094963646533,2.0638270242192376,50.13999938964844,1.0558983253248326,49.63999938964844,1.295082172249043,50.91999816894531,-0.0454094963646533
4474,2017-05-22,50.040000915527344,50.68000030517578,49.99499893188477,50.58000183105469,1497922.0,-0.007733479819321154,-1.1745906801007822,-6.0,46.2435311888974,59.434327059353315,0.4951607308019348,0.2765150695448426,-2.3301718579008934,-3.5921927783766066,38.83278282181309,0.6850013732910085,1.846799547049926,-0.3462486267089844,-1.7503771629924572,1.0578799095744884,-1.0483128948507172,0.35581564143274846,1.7276460314015267,48.64870437830779,-7.278283633813992,0.7020642681417347,5,0.029998779296875,-1.25,-2.836252212524414,-4.14000129699707,-2.479999542236321,0,-0.02747801708319597,-2.560974702034816,50.43000030517578,2.0638270242192376,50.13999938964844,1.0558983253248326,49.63999938964844,-0.02747801708319597
4475,2017-05-23,50.04999923706055,50.349998474121094,49.78499984741211,49.790000915527344,1605974.0,0.0001998065817401251,-3.1851679170375395,-0.48147755690247107,48.84036694001025,56.60540998318919,0.3704915567476874,0.34359603211021295,-2.2649482452325174,-3.541601170054946,38.57218676366799,0.5649986267089844,1.4269912111413987,-0.3740003585815401,-1.692590025636548,0.9445893084734678,-1.033295192109044,0.2852944749459638,1.5491888381209478,53.43135604947137,-1.0251589110678552,0.6592948335275035,5,0.020000457763671875,-1.2599983215332031,-2.8662500381469727,-4.149999618530273,-2.529998779296875,1,-0.03416581639438776,-1.1745906801007822,50.040000915527344,-2.560974702034816,50.43000030517578,2.0638270242192376,50.13999938964844,-0.03416581639438776
4476,2017-05-24,50.08000183105469,50.1500015258789,49.81499862670898,50.0,1577202.0,0.0005994524365930953,2.0454640033293687,0.307701336619863,42.74810983074377,53.77020492116478,0.2350950756688377,0.3732933905870297,-2.21476671707201,-3.5148547373868553,38.2975077707262,0.3350028991699219,1.1403179693245065,-0.36974792480468466,-1.6368136818482668,0.8973178322388975,-1.0032808033264757,0.2637849537171064,1.3608349046842747,57.4360158143593,6.851589542914375,0.6335328785217914,5,-0.01000213623046875,-1.2900009155273438,-2.982501983642578,-4.180002212524414,-3.3800010681152344,2,-0.03424520946252074,-3.1851679170375395,50.04999923706055,-1.1745906801007822,50.040000915527344,-2.560974702034816,50.43000030517578,-0.03424520946252074
4477,2017-05-25,50.04999923706055,50.61000061035156,49.86000061035156,50.349998474121094,1136887.0,-0.0005990933086494898,-1.2058937376933305,-3.749904634751097,29.08067193090315,49.120318897476466,0.23318298562467987,0.4445991683564898,-2.1066603777464366,-3.4288191485617148,37.95296895167011,0.75,0.7752946884057366,-0.41150054931640767,-1.657973001113504,0.8349719024806888,-1.0347367752149523,0.211735676582137,1.2419872396024374,23.555501302083336,-19.919861750783454,0.6232362258985473,5,0.020000457763671875,-1.2599983215332031,-3.2924985885620046,-4.149999618530273,-3.2700004577636648,3,-0.037562459475986354,2.0454640033293687,50.08000183105469,-3.1851679170375395,50.04999923706055,-1.1745906801007822,50.040000915527344,-0.037562459475986354
4478,2017-05-26,50.04999923706055,50.13999938964844,49.53499984741211,50.02999877929688,1532925.0,0.0,5.049972343550325,-0.06666836209196161,38.65336373676869,46.75475896109803,0.2220442917458456,0.4810779147367512,-2.0153406311079323,-3.3803605147484035,37.15060724705811,0.6049995422363281,0.43206149645333625,-0.41900043487548544,-1.6529902763461237,0.8149894065951528,-1.035995355610801,0.19799448585983015,1.1020679960710211,44.97809465109693,2.2736942698066613,0.6169949207353184,5,0.020000457763671875,-1.1074981689453125,-3.419999122619629,-4.149999618530273,-2.6199989318847656,4,-0.03686308559700624,-1.2058937376933305,50.04999923706055,2.0454640033293687,50.08000183105469,-3.1851679170375395,50.04999923706055,-0.03686308559700624
4479,2017-05-29,50.02000045776367,50.18000030517578,49.875,50.1500015258789,865976.0,-0.0005993762188644114,2.2105527335515087,-6.499904634753051,37.27960980521963,44.26828462729292,0.1625332909735704,0.5777130489114626,-1.9084457377446427,-3.299430043177807,36.73859332773748,0.30500030517578125,0.19937682588710004,-0.4724992752075181,-1.6493787663958415,0.7043802159808052,-1.0609390208016833,0.11594047038664712,1.0005426864483624,45.11630382711449,3.107154021159886,0.588439745594162,5,-0.04000091552734375,-0.8400001525878906,-3.397500991821289,-4.120000839233398,-2.8149986267089844,0,-0.03898442113342271,5.049972343550325,50.04999923706055,-1.2058937376933305,50.04999923706055,2.0454640033293687,50.08000183105469,-0.03898442113342271
4480,2017-05-30,50.04999923706055,50.06000137329102,49.42499923706055,49.70500183105469,1956891.0,0.0005997356861722203,2.4794477597900437,-2.6538043956690323,38.91751006274592,43.15774442217306,-0.00430577238381602,0.5299949241459458,-1.8734765761773176,-3.275889579371565,35.597335380785935,0.6350021362304759,-0.05647689351243912,-0.4140005111694336,-1.605396950581337,0.7773959282424698,-1.0096987308753853,0.18169770853651812,0.8469112635671223,52.742554910652494,9.633545399852643,0.5956982197059507,5,-0.11499977111816406,0.35500144958496094,-3.427499771118164,-4.149999618530273,-2.3950004577636648,1,-0.049750207826691706,2.2105527335515087,50.02000045776367,5.049972343550325,50.04999923706055,-1.2058937376933305,50.04999923706055,-0.049750207826691706
4481,2017-05-31,49.7750015258789,50.2599983215332,49.58000183105469,50.0,3029432.0,-0.005494459847624089,-1.2113783820665187,-0.6521743937903102,41.31328048761388,42.03495019596313,0.32615450574931515,0.8115538031617078,-1.5337550518998313,-2.9524797614605873,34.46189305071955,0.6799964904785156,-0.19650093741771713,-0.6667482376098732,-1.8934299440893199,0.5599334688695734,-1.2800890908496,-0.05340738437014636,1.0056942897794698,29.536023898969592,-15.863678566546053,0.6133408532397244,5,0.392498016357429,0.8899993896484446,-2.3100013732910085,-3.202501296997063,-2.5800018310546804,2,-0.045303887473369775,2.4794477597900437,50.04999923706055,2.2105527335515087,50.02000045776367,5.049972343550325,50.04999923706055,-0.045303887473369775
4482,2017-06-01,50.47000122070313,50.7400016784668,49.9000015258789,50.0099983215332,1606198.0,0.01396282618822009,-1.4706014350067291,-2.04447119460171,52.37530864197539,41.71686140276422,-0.3543783204110653,0.07636465899464184,-2.1509132195772978,-3.595173171533091,33.02782674967643,0.9650001525878977,-0.3435867717037837,0.05625133514404723,-1.139058307166934,1.2515609774550285,-0.5414034860114469,0.6539061562995414,-1.5100021362304759,79.46768391738276,28.887535500515824,0.597654821155492,6,-0.38750076293946023,0.20999908447264914,-3.0050010681152415,-3.897500991821296,-3.3549995422363352,3,-0.0746978475644895,-1.2113783820665187,49.7750015258789,2.4794477597900437,50.04999923706055,2.2105527335515087,50.02000045776367,-0.0746978475644895
4483,2017-06-02,50.0,50.4000015258789,49.83000183105469,50.099998474121094,3209928.0,-0.009312486810686527,-1.5909382531948144,-0.21738661713119653,41.76468951477909,41.21921232786219,0.053878793503464806,0.3866181500108823,-1.5937094605800866,-3.0769039254177812,31.01895633239445,0.6399993896484446,-0.3147664242965291,-0.2997499465942397,-1.1224564853717993,0.5229565921833199,-0.711103215983016,0.11160332279453655,-1.0044008636474615,43.726212578324436,-6.379275575373612,0.4113532693887788,6,0.08250045776367188,0.6800003051757812,-2.4099998474121094,-3.302499771118164,-2.6699981689453125,4,-0.06440002441406234,-1.4706014350067291,50.47000122070313,-1.2113783820665187,49.7750015258789,2.4794477597900437,50.04999923706055,-0.06440002441406234
4484,2017-06-05,50.02000045776367,50.20000076293945,49.834999084472656,50.20000076293945,1111329.0,0.0004000091552733842,3.055567329292587,1.8000305180437934,38.888915052798325,40.11349545150531,0.034355794434183906,0.308396214024242,-1.5239934964076625,-3.0456349328835586,28.850130304912426,0.3650016784667969,-0.3474587956554487,-0.2327495574951186,-1.002324931050758,0.5368258160605208,-0.6175372442729383,0.1520381292827011,-0.9895132705688496,45.24715711301926,-1.0995181794343338,0.38478768677782094,6,0.0625,0.6599998474121094,-2.1750011444091797,-3.0675010681152344,-3.2250022888183594,0,-0.051779290861359684,-1.5909382531948144,50.0,-1.4706014350067291,50.47000122070313,-1.2113783820665187,49.7750015258789,-0.051779290861359684
4485,2017-06-06,49.2400016784668,49.89500045776367,49.04999923706055,49.79999923706055,2106265.0,-0.015593737947993347,1.2533365885416667,3.1110922731318613,44.366228209208835,40.29328638244588,0.7681528237295012,0.9986166630455742,-0.676160381019173,-2.2239703382422675,26.24817413122497,0.970001220703125,-0.46574963883837484,-0.9232484817504911,-1.7277762982134277,-0.11872066528755454,-1.3255123899819594,-0.5209845735190228,1.5,11.242731770739283,-37.3246745467523,0.4022639082314682,6,0.654998779296875,1.4399986267089844,-1.3950023651123047,-2.2875022888183594,-1.2900009155273438,1,-0.04132818395702931,3.055567329292587,50.02000045776367,-1.5909382531948144,50.0,-1.4706014350067291,50.47000122070313,-0.04132818395702931
4486,2017-06-07,49.21500015258789,49.48500061035156,49.09000015258789,49.29499816894531,1982172.0,-0.0005077482743027772,-1.3939565584287976,0.1428542234332425,34.95936573075329,40.94647458242923,0.7348249654128267,0.9382254460608976,-0.5815716687216792,-2.1635719086253857,23.85445650370836,0.3950004577636719,-0.4708945322141034,-0.8635000228881822,-1.6935159477598702,-0.0334840980164941,-1.2785079853240262,-0.44849206045233814,1.4912014770507795,9.763353678356026,-36.64499492901281,0.4150079624358455,6,0.6800003051757812,1.4650001525878906,-1.260000228881836,-2.1525001525878906,-1.1850013732910085,2,-0.03169768096016101,1.2533365885416667,49.2400016784668,3.055567329292587,50.02000045776367,-1.5909382531948144,50.0,-0.03169768096016101
4487,2017-06-08,49.27000045776367,49.43000030517578,48.88000106811523,49.2599983215332,2034768.0,0.0011175516611856562,2.3333102140842894,-0.12502980306137046,29.57746857240356,39.93804178638866,0.6230685835926266,0.8363187146191038,-0.544278692261166,-2.1771471494102315,22.167367356219952,0.549999237060554,-0.5038058346010814,-0.7514997482299819,-1.6401652645425955,0.1371657680826317,-1.1958325063862887,-0.3071669900736751,1.403077124023433,25.657846855009392,-17.491257823324492,0.4443327581563051,6,0.5400009155273438,1.3700008392333913,-1.2387504577636719,-2.207500457763672,-1.5200004577636719,3,-0.04211489230080745,-1.3939565584287976,49.21500015258789,1.2533365885416667,49.2400016784668,3.055567329292587,50.02000045776367,-0.04211489230080745
4488,2017-06-09,49.97000122070313,50.18000030517578,49.27999877929688,49.4000015258789,2379626.0,0.01420744380831751,-1.222211756727503,56.987795575897685,48.88889427117532,41.227962282605965,-0.09998807620999628,0.11878031676504008,-1.1635485641123111,-2.830992324750504,20.69141114935858,0.9099998474121094,-0.4756002177779308,-0.036499023437492895,-0.9175988376875139,0.8446007908125281,-0.4770489305625034,0.4040508836875176,0.6313533005370999,82.57578822645499,38.46493320013333,0.4405499071250119,6,-0.15999984741211648,0.6700000762939311,-1.5500011444091868,-2.6375007629394602,-2.5349998474121094,4,-0.057134270011854116,2.3333102140842894,49.27000045776367,-1.3939565584287976,49.21500015258789,1.2533365885416667,49.2400016784668,-0.057134270011854116
4489,2017-06-12,48.665000915527344,48.90499877929688,48.40999984741211,48.77999877929688,2775943.0,-0.026115674870848538,1.7123387889048476,-0.2017507462087317,34.420728593729635,40.7283198971597,1.1092409898323723,1.3317880531497366,0.20997233405897475,-1.4930238980147479,18.58763587935292,1.5600013732910227,-0.3978314501843414,-1.2397493362426744,-2.24491666484613,-0.23458200763921866,-1.7423330005443987,-0.7371656719409501,1.8674994675878906,14.406836280563368,-27.34669815275231,0.5025836643017267,6,0.9099998474121094,1.739999771118164,0.8724985122680664,-0.8275012969970703,-1.2600021362304616,0,-0.027432426987722525,-1.222211756727503,49.97000122070313,2.3333102140842894,49.27000045776367,-1.3939565584287976,49.21500015258789,-0.027432426987722525
4490,2017-06-13,48.93500137329102,49.24499893188477,48.625,48.81000137329102,1948712.0,0.00554814451215857,-1.5050322898845148,-1.086976713328401,37.78014810954754,40.33574963293011,0.742530176711945,0.9543834752630076,-0.019034052666569323,-1.72663459722704,16.235005669251528,0.6199989318847727,-0.39760278416206063,-0.8704990386962805,-1.845112634773713,0.10411455738115194,-1.3578058367349968,-0.3831922406575643,1.4701489776820225,29.66109548594314,-9.691130119251522,0.4873067980387171,6,0.6399993896484304,0.9799976348876882,0.792499542236321,-1.0375003814697337,-1.520000457763679,1,-0.04373154478981445,1.7123387889048476,48.665000915527344,-1.222211756727503,49.97000122070313,2.3333102140842894,49.27000045776367,-0.04373154478981445
4491,2017-06-14,48.849998474121094,49.74499893188477,48.84000015258789,49.09500122070313,1837655.0,-0.0017370572552252161,-5.830195197788964,-1.9600219726563068,37.34176858638169,38.6653562934197,0.7627321722657001,1.0299742066391389,0.09037909971685565,-1.620854944953436,15.401527351546191,0.9049987792968821,-0.39491932185095635,-0.9160018920898452,-1.9788955279452551,0.1468917437655648,-1.4474487100175466,-0.38455507416214374,1.4354428466382956,24.858673046045755,-15.810475509162114,0.5314468179277043,6,0.5550022125244141,0.9450016021728516,0.9387521743774414,-0.9524974822998047,-1.289997100830071,2,-0.018423699883192923,-1.5050322898845148,48.93500137329102,1.7123387889048476,48.665000915527344,-1.222211756727503,49.97000122070313,-0.018423699883192923
4492,2017-06-15,47.97999954223633,48.85499954223633,47.7400016784668,48.79999923706055,2679019.0,-0.017809599980758595,1.3978440814786255,3.346900009341914,31.550806866182526,37.530480443575634,1.3883833077049061,1.8233377343142436,0.9898502979091575,-0.7299774935792271,14.779752774203681,1.1149978637695312,-0.4309238077011628,-1.6780008316040025,-2.990525308936732,-0.3654763542712729,-2.3342630702703673,-1.0217385929376377,2.1929152901222224,9.835983559270892,-29.036941618156703,0.6562622386663659,6,0.9900016784667969,1.480001449584961,1.8562517166137695,-0.08249855041503906,-1.3549995422363281,3,0.0010420849841097368,-5.830195197788964,48.849998474121094,-1.5050322898845148,48.93500137329102,1.7123387889048476,48.665000915527344,0.0010420849841097368
4493,2017-06-16,48.13999938964844,48.57500076293945,47.97000122070313,48.0,3116460.0,0.0033347196527433454,-5.050087739376265,-0.17073102652611208,33.62368886434385,36.94545531152514,1.0468873570728832,1.5631223854275191,0.8659805474736402,-0.8778560824942758,13.746033821412574,0.604999542236321,-0.4638037399005981,-1.403500938415526,-2.8272883468854175,0.02028647005436568,-2.1153946426504717,-0.6916072341805801,1.8382823903987742,19.95003786163563,-17.384080518420177,0.7118937042349445,6,0.8200016021728516,1.3200016021728516,1.6962518692016602,-0.24249839782714844,-1.1399993896484375,4,-0.008101358425282812,1.3978440814786255,47.97999954223633,-5.830195197788964,48.849998474121094,-1.5050322898845148,48.93500137329102,-0.008101358425282812
4494,2017-06-19,48.665000915527344,49.06000137329102,48.59000015258789,48.6349983215332,1332253.0,0.010905723567412373,-6.833423403376155,0.21430517711171662,38.89336536820225,36.33735944030218,0.34583421396142455,0.9800766227550497,0.38991854320053676,-1.402090537105579,12.823937396981764,0.9200019836425852,-0.5984312926612461,-0.8097494125366183,-2.2650321603165438,0.6455333352433072,-1.5373907864265846,-0.08210803864665195,1.1342184563934339,46.134688488159995,10.30557742160083,0.7276413738899644,6,0.2950000762939453,0.7950000762939453,1.2049999237060547,-0.4650001525878906,-1.9500007629394531,0,-0.025274828297473073,-5.050087739376265,48.13999938964844,1.3978440814786255,47.97999954223633,-5.830195197788964,48.849998474121094,-0.025274828297473073
4495,2017-06-20,48.34000015258789,48.90999984741211,48.29999923706055,48.90999984741211,1447522.0,-0.006678326452794869,1.1403541647147006,-18.998347107438015,38.58393264776107,36.740089097747486,0.5919990904089119,1.2336498737442483,0.7580287985252525,-1.0666286205613247,12.074075182474491,0.6100006103515625,-0.6625461316693588,-1.0492502212524428,-2.5620252398978707,0.463524797392985,-1.8056377305751568,-0.2928627119297289,1.29448180385657,29.92515192219138,-6.423222574848008,0.7563875093227139,6,0.6200008392333984,1.1200008392333984,1.580000877380371,0.30249977111816406,-0.9449996948242188,1,-0.019342188050054276,-6.833423403376155,48.665000915527344,-5.050087739376265,48.13999938964844,1.3978440814786255,47.97999954223633,-0.019342188050054276
4496,2017-06-21,48.3650016784668,48.45500183105469,47.79999923706055,48.20000076293945,1622921.0,0.0005172016094330267,2.7971030517470146,-0.28947544538287534,31.25560059812186,36.92654821171619,0.48471886561584654,1.1315945273902202,0.7699014021974477,-1.078682015409015,11.457180111616339,0.6550025939941406,-0.7258575074462215,-0.9384986877441435,-2.4805551246313726,0.6035577491430857,-1.7095269061877545,-0.16747046930053244,1.1179218557394535,47.348495795162016,15.774708665106065,0.771028218443614,6,0.5949993133544922,1.0049991607666016,1.6087493896484375,0.4249992370605469,-1.6300010681152344,2,-0.019642318411464355,1.1403541647147006,48.34000015258789,-6.833423403376155,48.665000915527344,-5.050087739376265,48.13999938964844,-0.019642318411464355
4497,2017-06-22,48.16999816894531,48.28499984741211,47.80500030517578,48.18500137329102,1590281.0,-0.004031913630808459,3.4651088518656517,-0.0909280066583868,32.86518860565269,35.146136471102565,0.5668926779860186,1.2422208188330046,1.0234845676904385,-0.8555262125598802,10.42463877281848,0.5600013732910156,-0.7749253319209402,-1.0395021438598633,-2.618712621169422,0.5397083334496955,-1.8291073825146427,-0.2498969052050839,1.1734916168017833,29.36494480808456,-0.6438973848689287,0.789605238654781,6,0.5725021362304688,1.1550025939941406,1.6612529754638672,0.6200027465820312,-0.7599983215332031,3,-0.012663417455713089,2.7971030517470146,48.3650016784668,1.1403541647147006,48.34000015258789,-6.833423403376155,48.665000915527344,-0.012663417455713089
4498,2017-06-23,48.20500183105469,48.26499938964844,47.84000015258789,48.08000183105469,1568272.0,0.0007266693676550862,2.4694506726457397,-8.331553521480926,33.053280951142895,34.99419784414849,0.285184853008559,1.1192942753514856,1.0465796721719158,-0.8563795433115473,9.743365600964811,0.4249992370605469,-0.7943712482701315,-0.9122486114501953,-2.5002583033247774,0.6757610804243868,-1.7062534573874828,-0.11824376551290783,1.0102089061099875,32.143008519475934,3.893925601691823,0.7940048459372909,6,0.5374984741210938,1.1199989318847656,1.529998779296875,0.5849990844726562,-1.31500244140625,4,-0.03277671965644069,3.4651088518656517,48.16999816894531,2.7971030517470146,48.3650016784668,1.1403541647147006,48.34000015258789,-0.03277671965644069
4499,2017-06-26,48.06999969482422,48.54499816894531,48.06999969482422,48.4900016784668,1617685.0,-0.0028005835722942907,-1.2618868130171388,-3.360015869140625,37.579644659484984,34.97191968303042,0.3653283646587866,1.1602009015557115,1.2526884758555,-0.6987625691400297,8.871224426715562,0.47499847412109375,-0.8122322596114557,-0.9497507095336886,-2.5438240487803228,0.6443226297129456,-1.7467873791570057,-0.15271403991037147,1.0271943176446285,24.324352189153895,-5.824929795785351,0.7970366696233181,6,0.6725006103515625,1.1700019836425781,1.4200000762939453,0.720001220703125,-0.5849990844726562,0,-0.022259199118310535,2.4694506726457397,48.20500183105469,3.4651088518656517,48.16999816894531,2.7971030517470146,48.3650016784668,-0.022259199118310535
4500,2017-06-27,47.56000137329102,47.90499877929688,47.03499984741211,47.90499877929688,2786567.0,-0.01060949292221669,4.043509990159154,0.8214185157264693,34.071279928215006,34.60853205434523,0.7373072173218631,1.5537517769250115,1.842711949027013,-0.1671290386192723,8.878250236852821,1.0349998474121094,-0.9747010784093035,-1.3352491378784137,-2.978707091168012,0.3082088154111844,-2.1569781145232128,-0.5135201612336147,1.4286172524576628,34.76835161948021,1.9561005329749648,0.8217289766447994,6,0.48749923706053977,1.3274993896484304,1.8699989318847585,1.229999542236321,-0.22999954223633523,1,-0.017767056272157133,-1.2618868130171388,48.06999969482422,2.4694506726457397,48.20500183105469,3.4651088518656517,48.16999816894531,-0.017767056272157133
4501,2017-06-28,47.52000045776367,47.81999969482422,46.78499984741211,47.334999084472656,2302104.0,-0.0008410621188462697,1.6369427989678447,-0.5362398965048265,33.108158861780325,34.78157116496721,0.635653538433175,1.4926822317403463,1.9901971317316764,-0.10422853233733065,8.769914726329828,1.0349998474121094,-0.9702954740385366,-1.2625000000000028,-2.960339560999188,0.43533956099918214,-2.1114197804995953,-0.41358021950041035,1.2732562901513589,41.76143814224066,7.711905307004052,0.848919780499593,6,0.4025001525878906,1.2425003051757812,1.9099998474121094,1.2700004577636719,0.13000106811522727,2,-0.002630471355131836,4.043509990159154,47.56000137329102,-1.2618868130171388,48.06999969482422,2.4694506726457397,48.20500183105469,-0.002630471355131836
4502,2017-06-29,46.70000076293945,47.85499954223633,46.4000015258789,47.68000030517578,2560758.0,-0.01725588566761571,1.187970205162193,-5.297255500340227,19.151023451687053,33.17349723022757,1.4024765186080899,2.1246956724488655,2.8976347247944574,0.7434758044812995,8.32544055807526,1.454998016357429,-1.0279855024088818,-1.8939996719360366,-3.639437759739714,-0.14856158413235931,-2.766718715837875,-1.021280628034198,1.8522651569152302,13.986000305887911,-13.35004831510704,0.8727190439018389,6,1.0300006866455078,1.8700008392333984,2.729999542236328,2.0900001525878906,1.5499992370605469,3,0.0007494613884435619,1.6369427989678447,47.52000045776367,4.043509990159154,47.56000137329102,-1.2618868130171388,48.06999969482422,0.0007494613884435619
4503,2017-06-30,46.77999877929688,47.7750015258789,46.53499984741211,46.63000106811523,2529635.0,0.0017130195942292037,-6.294124246878079,-0.15305896045559855,26.871208717142423,31.83770204677648,1.239635650144443,1.8878873668705296,2.8778256942022438,0.6942440606422338,7.950243925689332,1.2400016784667898,-1.0846305920143209,-1.653001594543447,-3.445763585875561,0.1397603967886667,-2.549382590209504,-0.7566205988773902,1.4709501254011883,17.715517394691673,-10.791016312287951,0.8963809956660559,6,0.8750019073486257,1.7900028228759695,2.650001525878899,2.0100021362304616,1.625,4,0.013467316899419046,1.187970205162193,46.70000076293945,1.6369427989678447,47.52000045776367,4.043509990159154,47.56000137329102,0.013467316899419046
4504,2017-07-03,47.43000030517578,47.5,47.15499877929688,47.16999816894531,1429012.0,0.013894859829850281,-1.3793112520060657,1.733374024058227,33.1089047869812,31.229365617800934,0.44256690567819135,1.0897739558818387,2.313570928839084,0.0778235394953839,7.55477120107301,0.7200012207031179,-1.0110563625050872,-0.8735000610351591,-2.554258895314085,0.8072587732437668,-1.7138794781746185,-0.033120643895699686,0.5618159664876075,68.43858199459586,38.422507924375694,0.8403794171394625,7,0.042499542236328125,1.1400012969970703,2.0762500762939453,1.3600006103515625,0.7350006103515625,0,-0.011385218470437497,-6.294124246878079,46.77999877929688,1.187970205162193,46.70000076293945,1.6369427989678447,47.52000045776367,-0.011385218470437497
4505,2017-07-04,47.20500183105469,47.4900016784668,47.08000183105469,47.13000106811523,1065969.0,-0.004743800815378507,-3.685732970027248,0.2884621027612586,32.100179817592235,31.323207753297645,0.54717602864946,1.2168889230668398,2.523532067784018,0.3352758785936487,8.190338856310063,0.4099998474121094,-0.9664212665083838,-0.996748542785646,-2.685168348104476,0.691671262533184,-1.840958445445061,-0.15253864012623097,0.5699996948242116,55.326556883637366,23.639505334818203,0.8442099026594154,7,0.2674980163574219,1.364999771118164,2.374998092651367,1.5849990844726562,0.14499664306640625,1,0.0059315489553199985,-1.3793112520060657,47.43000030517578,-6.294124246878079,46.77999877929688,1.187970205162193,46.70000076293945,0.0059315489553199985
4506,2017-07-05,47.65499877929688,47.72999954223633,47.125,47.17499923706055,1710430.0,0.009532823446394945,-1.0862124530560433,6.399928793041552,46.10778169551374,32.79460698550443,-0.015786343430924887,0.6788323093932007,2.0547124974895823,-0.08459014372824214,8.732310212476362,0.6049995422363281,-0.9849525918034487,-0.46875152587890057,-2.1033574698934174,1.1658544181356163,-1.2860544978861626,0.3485514461283614,-1.254997253417983,86.25422435694135,49.663224574941125,0.8173029720072599,7,-0.18249893188477273,0.9150028228759695,2.515001296997063,1.1350021362304616,-0.8649978637695384,2,-0.006819787148612533,-3.685732970027248,47.20500183105469,-1.3793112520060657,47.43000030517578,-6.294124246878079,46.77999877929688,-0.006819787148612533
4507,2017-07-06,47.19499969482422,47.77000045776367,46.77999877929688,47.70000076293945,2140760.0,-0.009652693237975796,2.069770467758416,-1.0520865619213222,39.441358592988166,33.5043933901539,0.3256056616631895,1.028119140078715,2.4820961683921325,0.3915148782820097,9.688656157869534,0.9900016784667898,-0.9933944730575774,-0.825000572204587,-2.4161011968035453,0.7661000523943713,-1.6205508845040697,-0.029450259905104303,-0.7683982086181729,53.225722099680674,13.92954346171296,0.7955503122994799,7,0.2775001525878906,1.3750019073486328,3.221250534057617,1.595001220703125,-1.1749992370605469,3,0.00964089064512863,-1.0862124530560433,47.65499877929688,-3.685732970027248,47.20500183105469,-1.3793112520060657,47.43000030517578,0.00964089064512863
4508,2017-07-07,47.1150016784668,47.39500045776367,46.77000045776367,47.3849983215332,1443761.0,-0.0016950527995489573,3.310331219910026,0.5346456871350551,30.76925261325532,32.74768316279505,0.2623120868950579,0.9309934950891829,2.5251364113093473,0.48388421886172495,9.872299072158903,0.625,-0.9697407226075185,-0.7622486114501967,-2.1104695284761874,0.5859723055757939,-1.4363590699631956,-0.08813815293719784,-0.6346642333984462,34.5001220703125,-3.768644225037221,0.6741104585129957,7,0.03749847412109375,1.2849998474121023,3.2662487030029297,1.6749992370605469,-0.3500022888183594,4,0.02408995608827369,2.069770467758416,47.19499969482422,-1.0862124530560433,47.65499877929688,-3.685732970027248,47.20500183105469,0.02408995608827369
4509,2017-07-10,47.33000183105469,47.5099983215332,46.95500183105469,47.11000061035156,1306113.0,0.004563305633631165,-1.0943312028559913,-0.8148294667834638,37.117374866801974,33.086138155971376,-0.07676866531137705,0.6438616090487983,2.2861981627822914,0.28271105482013326,10.992849906848889,0.5549964904785156,-0.9480241899082316,-0.4804985046386747,-1.7963046009802284,0.8353075917028789,-1.138401552809448,0.17740454353209856,-0.7980778654785254,56.00013732910156,15.987093226605964,0.6579030481707766,7,-0.2025012969970703,0.9699993133544922,3.051248550415039,1.4599990844726562,-0.46000289916991477,0,0.02271280174633028,3.310331219910026,47.1150016784668,2.069770467758416,47.19499969482422,-1.0862124530560433,47.65499877929688,0.02271280174633028
4510,2017-07-11,46.79499816894531,47.61000061035156,46.724998474121094,47.47999954223633,1043012.0,-0.011303689867139255,-1.145457740129191,-3.1136253294492997,32.279886575292025,32.994107901917126,0.3780649927188051,1.0649203223940447,2.756058822236355,0.8390295225209883,11.935849925253,0.8850021362304688,-0.9482868446434836,-0.9085020065307603,-2.186794731134974,0.3697907180734532,-1.547648368832867,-0.26935564422865355,-0.21355114368164863,6.698522674590514,-31.048777591912867,0.6391463623021058,7,0.3325023651123047,1.4950027465820312,3.586252212524414,1.9950027465820312,0.45000076293946023,1,0.02927669195831295,-1.0943312028559913,47.33000183105469,3.310331219910026,47.1150016784668,2.069770467758416,47.19499969482422,0.02927669195831295
4511,2017-07-12,47.95000076293945,48.05500030517578,46.88000106811523,47.0,1992634.0,0.024682180557507483,1.025861020037041,-1.3868596472665105,47.95920894974157,36.19501740170096,-0.7929105822915901,-0.16966370872569314,1.5608864436961483,-0.27942266538239835,12.171109571322763,1.2600021362304688,-0.9560858547974647,0.2915004730224595,-0.8753628683877537,1.4583638144326727,-0.29193119768265063,0.8749321437275697,-1.3210116003757904,92.10530844509711,51.09602371947117,0.5834316707051072,7,-0.6550006866455078,0.3400001525878906,2.3374996185302734,0.8400001525878906,-1.2700004577636719,2,-0.0125130819451853,-1.145457740129191,46.79499816894531,-1.0943312028559913,47.33000183105469,3.310331219910026,47.1150016784668,-0.0125130819451853
4512,2017-07-13,48.02999877929688,48.25,47.5,47.61000061035156,1537087.0,0.001668363192587563,-1.3437522351763107,0.4421029806815929,48.390035599178034,38.58599816637159,-0.7424888819450857,-0.2590030699785615,1.4147073754089945,-0.32746285714701173,12.837935405643702,0.75,-0.8947347333881979,0.3689985275268626,-0.8009751235878326,1.5389721786415578,-0.21598829803048858,0.9539853530842137,-1.3154489481764955,85.57370488030665,41.64831462882489,0.5849868255573493,7,-0.5424995422363352,0.26000213623046164,2.2575016021728445,0.7600021362304616,-1.7199974060058594,3,-0.02581715376399374,1.025861020037041,47.95000076293945,-1.145457740129191,46.79499816894531,-1.0943312028559913,47.33000183105469,-0.02581715376399374
4513,2017-07-14,47.75,48.07500076293945,47.599998474121094,48.06000137329102,1042276.0,-0.005829664509955701,1.794129856724523,-0.73810172570391,47.132616242423595,40.1441883280874,-0.3469064335034915,-0.010245442462945675,1.5836095811988997,-0.01880588394259064,13.540797336643667,0.4750022888183594,-0.829222786990961,0.10849971771240519,-1.0406746257403583,1.2576740611651687,-0.4660874540139801,0.6830868894387905,-0.9126141553692477,67.2131475598469,19.94878602109538,0.574587171726383,7,-0.2625007629394531,0.5400009155273438,2.475001335144043,1.0400009155273438,-1.75,4,-0.03623035690547283,-1.3437522351763107,48.02999877929688,1.025861020037041,47.95000076293945,-1.145457740129191,46.79499816894531,-0.03623035690547283
4514,2017-07-17,47.43500137329102,47.974998474121094,47.32500076293945,47.88000106811523,998944.0,-0.00659682987872201,1.0472545956986663,1.4354765274102455,48.83936743258216,42.00409806308629,-0.03478144251678117,0.21911405504776127,1.8241147981693686,0.3309744027488577,14.539846982981459,0.6499977111816406,-0.6082417500050781,-0.1449989318847571,-1.190520836290922,0.9005229725214079,-0.667759884087836,0.37776202031832185,-0.4846063962307312,46.55752057433071,-2.193007823155014,0.5227609522030815,7,0.052497863769524145,0.6374988555908132,2.7899999618530202,1.354999542236321,-0.9799995422363352,0,-0.014124632955525573,1.794129856724523,47.75,-1.3437522351763107,48.02999877929688,1.025861020037041,47.95000076293945,-0.014124632955525573
4515,2017-07-18,47.40499877929688,47.54999923706055,47.09500122070313,47.4000015258789,1621358.0,-0.0006324990645205641,2.084751461232042,-0.01122979066301856,48.930216185257514,42.31770189528004,0.02969712677392522,0.18496011525998313,1.7754828122868176,0.3987315422312392,15.758016318804529,0.45499801635741477,-0.4681305709604544,-0.12825145721434694,-1.112508124361014,0.8560052099323201,-0.6203797907876805,0.3638768763589866,-0.3506354004014156,38.321030693023275,-10.846218685311939,0.492128333573333,7,0.08250045776366477,0.6675014495849538,2.5850019454955984,1.3850021362304616,-1.270000457763679,1,-0.011285726425242726,1.0472545956986663,47.43500137329102,1.794129856724523,47.75,-1.3437522351763107,48.02999877929688,-0.011285726425242726
4516,2017-07-19,47.415000915527344,47.65499877929688,47.02000045776367,47.54499816894531,1140015.0,0.0002109932810467896,2.6285776566756427,-26.013740457941292,57.83132932838743,44.36103197699107,-0.020035837178127736,0.10554864475216874,1.6892095632812882,0.4412958632399153,16.47985391815824,0.6349983215332102,-0.3936785735959063,-0.07074928283691406,-0.9743867282582528,0.8328881625844247,-0.5225680055475834,0.3810694398737553,0.8349990844726562,32.11387030644746,-20.61528015679138,0.45181872271066914,7,0.07249832153320312,0.6574993133544922,2.3299989700317383,1.375,-1.3850021362304616,2,-0.0035854050481922695,2.084751461232042,47.40499877929688,1.0472545956986663,47.43500137329102,1.794129856724523,47.75,-0.0035854050481922695
4517,2017-07-20,47.56000137329102,48.47000122070313,47.29999923706055,47.77000045776367,1684389.0,0.0030581135708929175,-2.20547014621199,1.61541170256465,58.42335220358448,47.43370970924986,-0.12048635131142049,-0.09222270115138542,1.4841693261582662,0.3389019764752774,16.78871268051946,1.1700019836425852,-0.28570387465163805,0.10475101470947834,-0.7409658911220873,0.950467920541044,-0.3181074382063045,0.5276094676252612,-0.5400009155273509,37.24142285502347,-19.09397768789863,0.42285845291578233,7,0.037498474121086645,0.1700000762939382,2.039999008178704,1.229999542236321,-1.6100006103515696,3,-0.018502965574122898,2.6285776566756427,47.415000915527344,2.084751461232042,47.40499877929688,1.0472545956986663,47.43500137329102,-0.018502965574122898
4518,2017-07-21,46.625,47.54499816894531,46.0,47.49499893188477,2669389.0,-0.019659405935511742,2.1855717538609167,4.142870118074652,41.81078173726641,47.95519936152368,0.8243923911659721,0.7571596808096288,2.3515415215314164,1.3091104479542892,17.639193040015638,1.5600013732910227,-0.3148964760431383,-0.7512502670288086,-1.597261869659981,0.09476133560236377,-1.1742560683443912,-0.32824446571322596,1.845001220703132,25.30363121934337,-28.28215072290512,0.42300580131558596,7,0.6100006103515625,0.9050006866455078,2.590001106262207,2.1650009155273438,-0.7949981689453125,4,-0.006756002717618781,-2.20547014621199,47.56000137329102,2.6285776566756427,47.415000915527344,2.084751461232042,47.40499877929688,-0.006756002717618781
4519,2017-07-24,47.0,47.31999969482422,46.66999816894531,47.1500015258789,1809129.0,0.008042895442359255,1.6530790190735696,0.17241575866528322,47.97629089594506,49.699244286040695,0.4443913546816205,0.3139860767346221,1.8980131933205442,0.9579641799289362,18.87585752680038,0.6949996948242188,-0.2633581682299777,-0.3227502822876005,-1.1178372061701083,0.4723366415949073,-0.7202937442288544,0.0747931796536534,1.470001220703132,40.48580995094939,-12.347725421514994,0.3975434619412538,7,0.2350006103515625,0.5300006866455078,2.210000991821289,1.7900009155273438,-1.75,0,-0.021276595744680882,2.1855717538609167,46.625,-2.20547014621199,47.56000137329102,2.6285776566756427,47.415000915527344,-0.021276595744680882
4520,2017-07-25,46.71500015258789,47.2599983215332,46.56000137329102,47.0,2102241.0,-0.006063826540683159,-1.3529411764706205,1.899979655154965,40.408187732725445,48.860241928594455,0.801093678122264,0.5612081203271515,2.0924616463637236,1.2734660331544632,19.181144560095714,0.6999969482421804,-0.17205430904689223,-0.5655000686645479,-1.3964977018653713,0.2654975645362754,-0.9809988852649596,-0.15000125206413628,1.7056010437011793,28.947360292573155,-18.846602787250585,0.41549881660041155,7,0.5200004577636719,0.7399997711181641,2.4950008392333984,2.075000762939453,-1.0550003051757812,1,-0.005565628185464133,1.6530790190735696,47.0,2.1855717538609167,46.625,-2.20547014621199,47.56000137329102,-0.005565628185464133
4521,2017-07-26,47.39500045776367,47.39500045776367,46.459999084472656,46.70000076293945,1596329.0,0.014556358834521221,1.690652615401504,-2.43859672605105,51.95312994764483,49.25614130064633,0.03809332865741055,-0.1355887328556875,1.3692091358369254,0.6190505029933178,19.205867410651404,0.9350013732910156,-0.11044923771813586,0.12075023651122763,-0.7045235306591024,0.9460240036815577,-0.2918866470739374,0.5333871200963927,0.9771887145996132,56.477723414507416,8.983741531239986,0.41263688358516526,7,-0.15999984741210938,-0.12250137329101562,1.8150005340576172,1.3950004577636719,-1.3199996948242188,2,-0.026585127630778804,-1.3529411764706205,46.71500015258789,1.6530790190735696,47.0,2.1855717538609167,46.625,-0.026585127630778804
4522,2017-07-27,46.73500061035156,47.77000045776367,46.48500061035156,47.290000915527344,2112371.0,-0.013925516215582134,-1.4360179634223067,-0.7985619408310006,46.66666220503902,49.20436862982582,0.5532609572290283,0.5556564539526647,1.961276794679577,1.3114356103176519,18.698948924023018,1.2849998474121094,0.01534608355041911,-0.5409996032714872,-1.361279556666183,0.2792803501232086,-0.9511395799688387,-0.13085962657413575,1.5897447785644587,41.525447472494314,-7.297719385717606,0.410139976697348,7,0.5,0.5374984741210938,2.4300003051757812,2.0550003051757812,-0.060001373291015625,3,-0.01508509301053751,1.690652615401504,47.39500045776367,-1.3529411764706205,46.71500015258789,1.6530790190735696,47.0,-0.01508509301053751
4523,2017-07-28,47.40999984741211,47.709999084472656,46.66999816894531,46.75,3288723.0,0.014443120321925074,-1.536576742541601,-1.189188260361537,50.6493337602156,49.40547599956286,-0.1956096726380281,-0.07349269826454474,1.215439277956058,0.6694030654615446,18.16463593248448,1.0400009155273438,-0.011161014418206605,0.1024995803833022,-0.6853254898250185,0.8903246505916229,-0.2914129547208617,0.4964121154874661,0.8682506337255944,72.51906618638417,23.587382794484824,0.39391253510416085,7,-0.17499923706054688,-0.13750076293945312,1.6237506866455078,1.3800010681152344,-0.8800010681152273,4,-0.030795171676263,-1.4360179634223067,46.73500061035156,1.690652615401504,47.39500045776367,-1.3529411764706205,46.71500015258789,-0.030795171676263
4524,2017-07-31,46.88999938964844,47.47000122070313,46.790000915527344,47.38000106811523,2037557.0,-0.010968159870012206,1.0298456475571558,-0.742426957200232,50.77299556266279,49.610229263719006,0.2670336751301434,0.42580943610346367,1.6696712429859133,1.2185634269681458,17.601448002950253,0.6800003051757884,-0.06542505411608346,-0.39050083160400106,-1.197430724177373,0.4164290609693708,-0.7939657778906906,0.012964114682688432,1.3426860818665105,32.824416366490105,-20.56342201804845,0.40346494628668694,7,0.345001220703125,0.38249969482421875,2.1437511444091797,1.9000015258789062,-0.3149986267089844,0,-0.022606047609114666,-1.536576742541601,47.40999984741211,-1.4360179634223067,46.73500061035156,1.690652615401504,47.39500045776367,-0.022606047609114666
4525,2017-08-01,47.48500061035156,48.40499877929688,46.99499893188477,48.40499877929688,1771967.0,0.012689298964556617,2.0652231602341424,1.8775408521537813,45.83706435804178,48.277533155902816,-0.35249441901721923,-0.15509102978245437,1.0141371667697143,0.6500911663288989,16.763311369816417,1.5149993896484446,-0.08128427725172571,0.19050045013428019,-0.6206190791401411,1.0016199794087015,-0.21505931450293048,0.5960602147714908,-1.4850006103515625,52.69931551179693,4.03510821364025,0.40555976463720955,8,-0.25,-0.25,1.5062503814697266,1.3050003051757812,-1.0149993896484304,1,-0.04706750724700082,1.0298456475571558,46.88999938964844,-1.536576742541601,47.40999984741211,-1.4360179634223067,46.73500061035156,-0.04706750724700082
4526,2017-08-02,47.33000183105469,47.90999984741211,47.209999084472656,47.54499816894531,2280289.0,-0.003264162942078319,-2.076914048090144,0.23369213673228884,43.816285376913356,46.65452573071715,-0.23559618218872203,-0.027076846366746565,1.1045867135878638,0.8325038212115032,16.246461136731604,0.7000007629394531,-0.0920634992483329,0.0517515182495103,-0.7417902684809121,0.8452933049799327,-0.34501937511569736,0.44852241161471795,-1.2819018554687531,44.010522216658956,0.01449361709014596,0.3967708933652108,8,-0.12750244140625,-0.095001220703125,1.1374988555908203,1.4599990844726562,-0.3000030517578054,2,-0.03528421548775085,2.0652231602341424,47.48500061035156,1.0298456475571558,46.88999938964844,-1.536576742541601,47.40999984741211,-0.03528421548775085
4527,2017-08-03,47.6500015258789,48.01499938964844,47.13000106811523,47.290000915527344,1551987.0,0.006761032800430833,-1.602935071637705,-1.6744499645138065,49.12282110690373,47.466974549565734,-0.6051218082506296,-0.32806102729783504,0.7233925666121976,0.5403805523602117,15.404830319910252,0.8849983215332102,-0.09472058550366569,0.34900112152099183,-0.46042137050380205,1.1584236135457857,-0.05571012449140511,0.7537123675333888,-1.5547635742187467,56.48432346862431,14.787909126921058,0.40471124601239866,8,-0.21750259399413352,-0.41500091552733664,0.6924991607666087,1.1399993896484446,-0.7350006103515554,3,-0.03305353016796986,-2.076914048090144,47.33000183105469,2.0652231602341424,47.48500061035156,1.0298456475571558,46.88999938964844,-0.03305353016796986
4528,2017-08-04,48.25,48.459999084472656,47.44499969482422,47.54499816894531,1453689.0,0.012591782894177728,-1.2430955993930197,1.9583350993939266,56.80867188082595,48.4483502145525,-1.0620602050969055,-0.883991143205634,0.06790997799063803,-0.022221343663474613,14.706769994767749,1.0149993896484375,-0.1357292579685776,0.8922496795654311,-0.015451442973912322,1.7999508021047745,0.43839911829576295,1.3461002408350993,-2.1085668317871153,87.4251907350724,44.42926428538109,0.4538505612696711,8,-0.7900009155273438,-1.0149993896484375,-0.09999847412109375,0.5400009155273438,-0.3849983215332031,4,-0.03264250285884873,-1.602935071637705,47.6500015258789,-2.076914048090144,47.33000183105469,2.0652231602341424,47.48500061035156,-0.03264250285884873
4529,2017-08-07,48.40499877929688,48.46500015258789,48.18000030517578,48.33000183105469,810180.0,0.0032124099336141576,1.9230799327047223,0.10637837369868765,58.18330523818441,50.42336327071461,-1.1139440734584767,-1.005897394038783,-0.14094868041654962,-0.14644635954856966,14.163395489172823,0.2849998474121094,-0.18924556588716968,0.9934986114501996,-0.027523038026082247,2.0145202609264814,0.48298778671205866,1.5040094361883405,-2.170822974433605,95.91827731528623,50.16926803328861,0.5105108247381397,8,-0.9424991607666087,-1.1699981689453196,-0.2924976348877024,0.38500213623046164,0.27500152587889914,0,-0.03873566877976964,-1.2430955993930197,48.25,-1.602935071637705,47.6500015258789,-2.076914048090144,47.33000183105469,-0.03873566877976964
4530,2017-08-08,48.165000915527344,48.41999816894531,48.01499938964844,48.33000183105469,1149868.0,-0.004958121471375532,1.3478626241181804,-2.200101729399588,55.91482991494541,50.863552155970225,-0.722625081434515,-0.6935589614031272,0.04032293578501367,0.11637629517362313,13.24648566524016,0.404998779296875,-0.07586851042605502,0.6850006103515653,-0.34565048964561385,1.7156517103487445,0.1696750603529722,1.2003261603501585,-1.7969756498005864,77.52813162571948,28.812853984856794,0.5153255499985913,8,-0.6900005340576172,-0.9300003051757812,-0.14375019073486328,0.7775001525878906,0.5999984741210938,1,-0.03301152543060182,1.9230799327047223,48.40499877929688,-1.2430955993930197,48.25,-1.602935071637705,47.6500015258789,-0.03301152543060182
4531,2017-08-09,47.349998474121094,47.79999923706055,46.97999954223633,47.79999923706055,1736228.0,-0.016921051093419792,2.6444369092527444,2.7272622185231423,48.50211876281878,51.06749177350131,0.09534953772609356,0.07819726706831887,0.7947832765556555,0.9504943951348892,12.929441197271318,1.1850013732910156,-0.039923738824228394,-0.10000171661376811,-1.107724311649946,0.9077208784224098,-0.6038630141318606,0.4038595809043244,-0.8561547151826687,24.915742748224943,-24.207811709888958,0.5038612975180904,8,0.2175006866455078,-0.11499786376953125,0.6712522506713867,1.8300018310546875,1.8900032043457031,2,-0.01858494787278442,1.3478626241181804,48.165000915527344,1.9230799327047223,48.40499877929688,-1.2430955993930197,48.25,-0.01858494787278442
4532,2017-08-10,46.790000915527344,47.40499877929688,46.56000137329102,47.29999923706055,1354671.0,-0.01182677036198454,1.3472234731883632,1.1333276819395584,51.24341410800978,51.133500701033995,0.7419984120810099,0.5697452867774189,1.2640779216662494,1.5283815077341174,13.073139750379479,0.8449974060058594,0.0548109651708657,-0.5979993820190401,-1.6080508534566675,0.4120520894185873,-1.1030251177378503,-0.09297364630022997,1.6749992370605469,12.073474520609063,-38.408173040098454,0.5050257357188123,8,0.7224998474121094,0.44499969482421875,1.2312498092651367,2.6100006103515554,2.325000762939453,3,0.005129255376652431,2.6444369092527444,47.349998474121094,1.3478626241181804,48.165000915527344,1.9230799327047223,48.40499877929688,0.005129255376652431
4533,2017-08-11,46.02000045776367,46.64500045776367,45.90499877929688,46.64500045776367,1659004.0,-0.01645651726217745,1.3680053710937272,1.225494229316419,43.029870240510604,50.27315344301709,1.4461727713368262,1.2685314164638726,1.9477097580337528,2.318522151230532,13.465781428334832,0.8850021362304616,0.010574703451837308,-1.2814998626708984,-2.4455855655467573,-0.11741415979503955,-1.8635427141088314,-0.6994570112329654,2.4068997192382824,4.492250655277947,-45.30179727277567,0.5820428514379298,8,1.164999008178711,1.1674995422363352,2.0012502670288086,3.3800010681152273,3.345001220703125,4,0.019448075811843824,1.3472234731883632,46.790000915527344,2.6444369092527444,47.349998474121094,1.3478626241181804,48.165000915527344,0.019448075811843824
4534,2017-08-14,46.76499938964844,46.9000015258789,46.1349983215332,46.22000122070313,1031352.0,0.016188590275406645,-1.1398572297448504,-0.8719970703124886,50.33377354329634,50.77278779693425,0.761676313738235,0.4962046388107666,1.1225736503764736,1.5984395021519333,13.397214157534798,0.8800010681152273,0.06986945024431179,-0.5030008316040053,-1.6892615930331942,0.6832599298251836,-1.0961312123185962,0.09012954911058557,1.5610247314453147,34.194863580932086,-17.482833579776567,0.5931303807145931,8,0.4200000762939453,0.4225006103515696,1.011251449584961,2.6350021362304616,2.5400009155273438,0,0.023521913892333934,1.3680053710937272,46.02000045776367,1.3472234731883632,46.790000915527344,2.6444369092527444,47.349998474121094,0.023521913892333934
4535,2017-08-15,46.86999893188477,47.21500015258789,46.68500137329102,47.0,858096.0,0.0022452591383883558,-1.1200112915900862,-0.2385348713497675,46.2038898365113,51.03807718133403,0.6261063141278882,0.36793331205433333,0.9621503203607915,1.5119547439661645,12.88468777417146,0.5299987792968679,0.05445813195800042,-0.37125129699706605,-1.5685811773735736,0.8260785833794415,-0.9699162371853234,0.22741364319119128,1.3591841755371021,50.92347860045956,-0.14097313982050252,0.5986649401882546,8,0.3150005340576101,0.3175010681152344,0.8437519073486257,2.5300025939941264,2.5149993896484304,1,0.03861748270831944,-1.1398572297448504,46.76499938964844,1.3680053710937272,46.02000045776367,1.3472234731883632,46.790000915527344,0.03861748270831944
4536,2017-08-16,47.24499893188477,47.45000076293945,47.0,47.04499816894531,930924.0,0.00800085360669578,-2.103484563475882,-1.5384547668653636,53.84614499431252,51.562890946601684,0.2657243872125221,-0.02156128940486468,0.5357473441224059,1.1581574507507568,12.415661295060163,0.5800018310546804,0.0875105312535851,0.012248802185062857,-1.182297949079441,1.2067955534495667,-0.5850245734471926,0.6095221778173183,0.891216802412103,86.73129010673772,33.0367024012387,0.5972733756322529,8,-0.05999946594238992,-0.057498931884765625,0.46375179290770774,2.1550025939941264,2.4449996948242045,2,0.032172727106103194,-1.1200112915900862,46.86999893188477,-1.1398572297448504,46.76499938964844,1.3680053710937272,46.02000045776367,0.032172727106103194
4537,2017-08-17,46.68000030517578,47.13999938964844,46.56499862670898,47.040000915527344,946465.0,-0.011958908656629963,1.0535831062670553,-1.7999961853172224,44.40183784359375,50.184353831353654,0.7584137335897694,0.49975210769068923,1.039944747671214,1.7515075642967304,13.389788682404632,0.6800003051757955,0.09851663118421783,-0.5087497711181612,-1.7172889604423318,0.6997894182060094,-1.1130193657802465,0.09551982354392408,1.3669667509210939,50.161846656773754,-1.104000907818893,0.6042695946620857,8,0.5049991607666016,0.5074996948242259,1.1125001907348633,2.720001220703118,3.0699996948242188,3,0.05484150292533663,-2.103484563475882,47.24499893188477,-1.1200112915900862,46.86999893188477,-1.1398572297448504,46.76499938964844,0.05484150292533663
4538,2017-08-18,46.31000137329102,46.3650016784668,45.90999984741211,46.209999084472656,1206934.0,-0.007926283836029335,3.333290948393308,-0.27778366464631316,45.4474190872861,48.76925537014273,0.9211531887561435,0.8906038662696787,1.3210228776061896,2.137296326766318,13.145672046455708,0.7700004577636719,0.12546408795959252,-0.8629987716674705,-2.1100683510705665,0.3840708077356254,-1.486533561369022,-0.239463981965919,1.6512869517338515,25.97410961550893,-26.48331723006286,0.6235347897015489,8,0.852497100830071,0.8774986267089844,1.5787487030029226,3.0900001525878764,3.2999992370605398,4,0.060570076052589794,1.0535831062670553,46.68000030517578,-2.103484563475882,47.24499893188477,-1.1200112915900862,46.86999893188477,0.060570076052589794
4539,2017-08-21,46.0,46.30500030517578,45.73500061035156,46.18999862670898,878487.0,-0.0066940480263041335,1.714271441676279,-1.8999427808504519,37.79784144879715,46.75625665168181,0.954505571451918,1.1824724727476692,1.5787383484680007,2.462083828915752,12.946294821016538,0.5750007629394602,0.0797870365367288,-1.123000144958496,-2.475044782598424,0.22904449268143168,-1.7990224637784635,-0.44697782613852866,1.8790367431957549,15.451858079928465,-35.44757354495864,0.6760223188199642,8,0.7674999237060547,1.1025009155273438,1.8887500762939453,3.400001525878899,3.5600013732910227,0,0.07315221040145214,3.333290948393308,46.31000137329102,1.0535831062670553,46.68000030517578,-2.103484563475882,47.24499893188477,0.07315221040145214
4540,2017-08-22,46.45500183105469,46.54999923706055,46.13000106811523,46.209999084472656,875943.0,0.009891344153362791,-1.0740712832491524,-1.2894974601964062,43.14799723740405,46.16135425996906,0.2586292254128608,0.7452003073434952,1.066955500517274,2.008776755946684,12.492762739914113,0.5499992370605469,-0.06756697800081213,-0.6549983978271499,-2.0283918234669542,0.7183950278126545,-1.341695110647052,0.03169831499275233,1.2953927441704138,41.98257473135859,-9.383914778215363,0.6866967128199034,8,0.1374988555908203,0.6474990844726562,1.324997901916504,2.9449996948242116,3.0349998474121094,1,0.0613496579870092,1.714271441676279,46.0,3.333290948393308,46.31000137329102,1.0535831062670553,46.68000030517578,0.0613496579870092
4541,2017-08-23,46.1349983215332,46.76499938964844,45.98500061035156,46.39500045776367,1073398.0,-0.006888461885875219,-1.7857220708446866,-1.0612213122411485,38.13622864052769,44.70500031913772,0.4337765350901819,1.0181697204681868,1.3280291395949035,2.3204882052277185,12.116448462502008,0.779998779296875,-0.2630286518575744,-0.9120018005371122,-2.3446672187265634,0.5206636176523389,-1.6283345096318342,-0.1956690914423902,1.4944726157994879,28.469612719650733,-21.33040110405208,0.7163327090947252,8,0.4575023651123047,0.9675025939941406,1.6450014114379883,3.265003204345696,4.005001068115234,2,0.07044543444760643,-1.0740712832491524,46.45500183105469,1.714271441676279,46.0,3.333290948393308,46.31000137329102,0.07044543444760643
4542,2017-08-24,46.02999877929688,46.45000076293945,46.02999877929688,46.27999877929688,942451.0,-0.002275919498349932,-2.360015869140568,0.9615305613427624,31.154486835731078,43.38551327416222,0.468947326044308,1.125341022393151,1.3997106581846808,2.4237659583700832,12.295727259118683,0.420001983642571,-0.446846780688972,-0.9817512512206932,-2.479933666441241,0.5164311639998544,-1.7308424588309634,-0.23266004361042292,1.485803938416943,28.64063287013787,-15.722580006553478,0.7490912076102728,8,0.5625019073486257,1.0725021362304616,1.7500009536743093,2.8800010681152273,4.38999938964843,3,0.0795133596453248,-1.7857220708446866,46.1349983215332,-1.0740712832491524,46.45500183105469,1.714271441676279,46.0,0.0795133596453248
4543,2017-08-25,45.95000076293945,46.40499877929688,45.86999893188477,46.11999893188477,807604.0,-0.0017379539100359498,-2.2424053266751294,0.6799926757812784,28.89081172709723,41.0029619612512,0.6011936007775631,1.149275284052706,1.4396160590276565,2.503635267516792,12.548552784583183,0.5349998474121094,-0.5265893732867397,-0.9887493133544893,-2.546327989801,0.5688293630920214,-1.7675386515777447,-0.209959975131234,1.458953828332639,20.873825960712274,-16.267086672514914,0.7787893382232557,8,0.6424999237060547,1.1499996185302734,1.713749885559082,2.8400001525878906,4.329998016357429,4,0.08269856744214477,-2.360015869140568,46.02999877929688,-1.7857220708446866,46.1349983215332,-1.0740712832491524,46.45500183105469,0.08269856744214477
4544,2017-08-28,45.83000183105469,46.07500076293945,45.5099983215332,45.75,763666.0,-0.00261151098786383,-1.01784716829471,-0.47060407503812773,29.49956795788097,39.146926196958944,0.6421436439998871,1.2498717106593347,1.5003763966766286,2.625760281126304,12.953783444213935,0.56500244140625,-0.5987891505142571,-1.055748367309569,-2.690535340969916,0.5790386063507782,-1.8731418541397389,-0.2383548804793989,1.4785155213621763,25.4982659100097,-6.264025020095751,0.817393486830173,8,0.6499977111816406,1.1574974060058594,1.5524988174438477,2.759998321533203,4.479999542236335,0,0.08247869579476053,-2.2424053266751294,45.95000076293945,-2.360015869140568,46.02999877929688,-1.7857220708446866,46.1349983215332,0.08247869579476053
4545,2017-08-29,45.25,45.79999923706055,44.8650016784668,45.52000045776367,1838437.0,-0.012655505299623893,1.2530115498278787,-3.3749284760633227,30.7692415178865,36.58282581068939,1.0819623225867971,1.7432236824155964,2.0236559390108226,3.2030202582446776,14.100359733737017,0.9650001525878906,-0.5588851358137461,-1.5240001678466797,-3.286852306775792,0.2388519710824326,-2.4054262373112394,-0.64257409838212,1.914635829946171,20.263093964137788,-11.854443986163936,0.8814260694645578,8,0.7525005340576172,1.4150009155273438,2.132500648498535,3.3400001525878906,4.939998626708977,1,0.09524864913350317,-1.01784716829471,45.83000183105469,-2.2424053266751294,45.95000076293945,-2.360015869140568,46.02999877929688,0.09524864913350317
4546,2017-08-30,45.65999984741211,45.77000045776367,45.39500045776367,45.584999084472656,974210.0,0.009060770108554994,1.542355786016319,-0.277780132525184,39.35969137598469,36.02258731428839,0.4732539724501521,1.2666377501067956,1.559722548990223,2.7889624132678037,15.308898430672228,0.5200004577636719,-0.6314030282229339,-1.0305002212524386,-2.840050321538925,0.7790498790340479,-1.9352752713956818,-0.12572517110919534,1.2746725673861263,50.157642154715546,14.86418326777023,0.9047750501432427,8,0.1550006866455078,1.0050010681152344,1.6850004196166992,2.9300003051757812,4.310001373291023,2,0.08388089890174988,1.2530115498278787,45.25,-1.01784716829471,45.83000183105469,-2.2424053266751294,45.95000076293945,0.08388089890174988
4547,2017-08-31,46.07500076293945,46.49499893188477,45.959999084472656,46.21500015258789,1816926.0,0.009088938171577077,-1.891869600181493,-1.8666395402065001,50.55499782897228,36.590096063364626,-0.04089131806595958,0.766911712853414,1.1007849526911215,2.383771818322707,16.029393601257755,0.8349990844726634,-0.672892283604078,-0.5367492675781236,-2.3071435094088883,1.2336449742526412,-1.4219463884935024,0.34844785333725525,0.652704578225638,74.23319775143078,33.595978487840824,0.885197120915381,8,-0.26000022888183594,0.5900001525878906,1.1787490844726562,2.5149993896484375,3.145000457763679,3,0.08822568767006245,1.542355786016319,45.65999984741211,1.2530115498278787,45.25,-1.01784716829471,45.83000183105469,0.08822568767006245
4548,2017-09-01,46.67499923706055,47.0099983215332,46.27000045776367,46.27999877929688,1510055.0,0.013022213004578065,-2.566279679011665,-2.8214441416893226,49.064447745403534,37.841941207432,-0.6522623767095226,0.04518480305478789,0.4617875080128542,1.7961343802132035,15.964457760355904,0.93499755859375,-0.8007545845563939,0.1419992446899414,-1.4529936471679363,1.7369921365478191,-0.655497201239001,0.9394956906188838,-1.80999755859375,84.38230262245287,41.15676770713026,0.7974964459289405,9,-0.7374992370605469,-0.009998321533203125,0.5787506103515625,1.8250007629394531,2.5250015258789062,4,0.08023565062881,-1.891869600181493,46.07500076293945,1.542355786016319,45.65999984741211,1.2530115498278787,45.25,0.08023565062881
4549,2017-09-04,46.52999877929688,46.6500015258789,46.290000915527344,46.31499862670898,821406.0,-0.0031065979675160005,-1.7170311082959717,0.5443035529759891,46.49484544191084,38.213813230154976,-0.47402407435011895,0.0448100477211284,0.5696521911569832,1.9594045764174197,15.889768851417724,0.3849983215332031,-0.8205862673461652,0.09074878692627664,-1.2393766003680042,1.4208741742205575,-0.5743139067208602,0.7558114805734135,-1.6220971679687537,77.6223639422516,33.909445488649766,0.66506269364714,9,-0.5924987792968821,0.13500213623046164,0.7237510681152273,1.9250011444091726,3.0149993896484304,0,0.0805931678138907,-2.566279679011665,46.67499923706055,-1.891869600181493,46.07500076293945,1.542355786016319,45.65999984741211,0.0805931678138907
4550,2017-09-05,46.57500076293945,46.90499877929688,46.39500045776367,46.540000915527344,992377.0,0.0009671606452437143,-2.13844384191936,0.1627898724295061,42.58852283583642,38.70851258518928,-0.5589988346461894,-0.13219611669978804,0.5037129863002718,1.939745813976245,15.964700262245094,0.5099983215332102,-0.823050528549615,0.21525077819823935,-0.8428176050076317,1.2733191614041104,-0.31378341340469973,0.7442849698011784,-1.6250572174072246,73.06513102262366,33.356453458265364,0.5290341916029367,9,-0.6375007629394531,0.09000015258789062,0.6787490844726562,1.8799991607666016,2.864997863769524,1,0.08019324850604348,-1.7170311082959717,46.52999877929688,-2.566279679011665,46.67499923706055,-1.891869600181493,46.07500076293945,0.08019324850604348
4551,2017-09-06,46.47000122070313,46.68000030517578,45.98500061035156,46.22999954223633,1035805.0,-0.0022544184759277774,1.1060601681935092,6.85722070844707,47.4138076831288,40.5151037904557,-0.44866351465167753,-0.1017192530568849,0.5874130696808564,2.082748564776324,16.461415784231733,0.6949996948242188,-0.7468338527867218,0.1542510986328196,-0.7983641213993167,1.1068663186649559,-0.322056511383245,0.6305587086488842,-1.4788565796508877,48.57166731456084,9.76450336000849,0.4763076100160673,9,-0.5325012207031321,0.19499969482421164,0.7649993896484304,1.8999996185302663,3.5900001525878906,2,0.08005158829969061,-2.13844384191936,46.57500076293945,-1.7170311082959717,46.52999877929688,-2.566279679011665,46.67499923706055,0.08005158829969061
4552,2017-09-07,47.02999877929688,47.26499938964844,46.599998474121094,46.76499938964844,1715978.0,0.012050732599169,-1.2352926091193517,1.1041564014940761,58.47055011475499,43.80174138908434,-0.9520074044302689,-0.6775533959381477,0.038619209550489586,1.5580893582552449,16.243502313164655,0.7949981689453054,-0.7264281300049049,0.7022487640380959,-0.2810718431367434,1.6855693712129352,0.2105884604506727,1.193909067625519,-1.9984770646350185,81.64055980735816,39.50775403195881,0.4916603035874213,9,-0.9649982452392649,-0.36499786376953836,0.1887512207031179,1.3400020599365163,3.170001983642571,3,0.06251334292401611,1.1060601681935092,46.47000122070313,-2.13844384191936,46.57500076293945,-1.7170311082959717,46.52999877929688,0.06251334292401611
4553,2017-09-08,46.915000915527344,46.93999862670898,46.66999816894531,46.75,929500.0,-0.0024452023549734747,1.5116749467708592,0.6226463983416658,61.28237788736346,47.33316471458239,-0.766315187114806,-0.5186582997427536,0.16113651281180807,1.6932661758748893,15.322795366441245,0.3600006103515696,-0.6424243021894682,0.5425008773803697,-0.463059429074427,1.5480611838351663,0.03972072415297134,1.045281030607768,-1.7941400938660195,72.65634313234628,26.02709720555758,0.5027801532273981,9,-0.8500003814697266,-0.25,0.4187488555908203,1.4549999237060547,3.384998321533203,4,0.0491314134113745,-1.2352926091193517,47.02999877929688,1.1060601681935092,46.47000122070313,-2.13844384191936,46.57500076293945,0.0491314134113745
4554,2017-09-11,47.8650016784668,47.97999954223633,47.18500137329102,47.25,1323920.0,0.020249403056603832,-1.1342263322017452,3.7272622185231423,65.49450641581889,51.19152748101932,-1.5615030010064785,-1.456710570963864,-0.7911053821221046,0.7774763602468511,15.156770274475065,1.0649986267089844,-0.4756964985375802,1.4375015258789077,0.2396108428103929,2.6353922089474224,0.8385561843446467,2.0364468674131686,-2.658375314085987,94.23569296546502,45.076381445177745,0.5989453415342592,9,-1.1775016784667969,-1.2000007629394531,-0.5175018310546875,0.5049991607666016,2.5749969482421804,0,0.02789092317264541,1.5116749467708592,46.915000915527344,-1.2352926091193517,47.02999877929688,1.1060601681935092,46.47000122070313,0.02789092317264541
4555,2017-09-12,48.68000030517578,48.95000076293945,47.80500030517578,47.9900016784668,2199844.0,0.017027025971580123,-1.160375423304891,1.1219459244878085,75.22304094849594,55.176344100187244,-2.0548821470545846,-2.2442179833823843,-1.5916675098081754,-0.04772296227690731,15.747858071003934,1.1450004577636719,-0.25454856780483226,2.1620000839233384,0.6039904602837112,3.7200097075629657,1.3829952721035212,2.9410048957431556,-3.3069715501236416,90.8937455693548,37.50142989830697,0.7790048118198151,9,-1.2250003814697266,-1.7724990844726562,-1.3312501907348633,-0.3099994659423828,1.4899978637695312,1,0.017769060360452782,-1.1342263322017452,47.8650016784668,1.5116749467708592,46.915000915527344,-1.2352926091193517,47.02999877929688,0.017769060360452782
4556,2017-09-13,48.76499938964844,48.875,48.415000915527344,48.71500015258789,1646668.0,0.0017460781417377724,2.407394848754574,0.07246280662763505,77.21396947631162,58.138452061002724,-1.8473914140369985,-2.32890806641862,-1.675451715245785,-0.14684317397760083,16.701162712563015,0.45999908447265625,-0.011552538372555432,2.170999145507814,0.33940050481099604,4.002597786204632,1.2551998251594014,3.0867984658562264,-3.105812873965313,92.12760880398805,34.133591854363814,0.9157993203484093,9,-1.2974987030029297,-1.8574981689453125,-1.409998893737793,-0.39499855041503906,1.6150016784667898,2,0.013841879329620665,-1.160375423304891,48.68000030517578,-1.1342263322017452,47.8650016784668,1.5116749467708592,46.915000915527344,0.013841879329620665
4557,2017-09-14,49.2400016784668,49.45000076293945,48.78499984741211,48.8650016784668,2085568.0,0.00974063969575667,-1.4859677143346073,7.500114442664225,80.35057220478323,61.61468811204492,-2.040840905712571,-2.742918728444238,-2.1288650945676864,-0.6373396225403098,17.372693556589972,0.6850013732910156,0.2958572700776756,2.5180013656616183,0.3366774443380436,4.699325286985193,1.4273394049998345,3.608663326323402,-3.3175500230031645,92.44608314660087,28.52739675088734,1.090661960661787,9,-1.522500991821289,-2.082500457763672,-1.8387517929077148,-0.8700008392333984,1.3199996948242259,3,0.016653120773203023,2.407394848754574,48.76499938964844,-1.160375423304891,48.68000030517578,-1.1342263322017452,47.8650016784668,0.016653120773203023
4558,2017-09-15,49.1150016784668,49.39500045776367,48.875,49.17499923706055,5864206.0,-0.0025385864284944715,1.0800018310546875,-0.15999348958333334,80.27650054741801,65.36820534599015,-1.7135233047794287,-2.5265373050713222,-1.9807046097065495,-0.5300752048894495,17.412544023444262,0.5200004577636719,0.5357989826372389,2.252751350402832,-0.16493078492536029,4.670433485731024,1.0439102827387359,3.461592418066928,-2.8397951122555796,85.20974945937384,15.752384892263308,1.2088410676640946,9,-1.397500991821289,-1.9575004577636719,-1.741250991821289,-0.7450008392333984,1.7449989318847656,4,0.02209099149737681,-1.4859677143346073,49.2400016784668,2.407394848754574,48.76499938964844,-1.160375423304891,48.68000030517578,0.02209099149737681
4559,2017-09-18,49.3650016784668,49.4000015258789,49.04999923706055,49.29499816894531,1167926.0,0.00509009450181086,3.999918258358489,-1.1667726347914547,90.38276519646648,70.67867671939348,-1.6976089361505728,-2.6472393318139424,-2.2110927419325606,-0.7909485659707869,17.29001995246491,0.35000228881835227,0.6993596603430916,2.334501266479492,-0.2900293557941538,4.959031888753138,1.0222359553426656,3.6467665776163187,-2.772315692582758,94.83288384076135,18.3615935191699,1.3122653111368234,9,-1.647500991821289,-2.207500457763672,-2.1787519454956055,-1.042501449584961,1.5249977111816406,0,0.018940494820272713,1.0800018310546875,49.1150016784668,-1.4859677143346073,49.2400016784668,2.407394848754574,48.76499938964844,0.018940494820272713
4560,2017-09-19,49.30500030517578,49.3650016784668,49.125,49.28499984741211,1186307.0,-0.001215463815474549,2.428516934143484,0.28570650100811945,88.4088648921555,75.233683075952,-1.3517874786311097,-2.490462986762779,-2.1145249619918047,-0.7593646915891128,17.53380177673396,0.24000167846679688,0.843423679319983,2.131999969482422,-0.6647948603853777,4.9287947993502215,0.7336025545485256,3.530397384416318,-2.426582841586203,85.99029187045507,5.934778772523387,1.3983974149338996,9,-1.2800006866455078,-2.1474990844726562,-2.11875057220459,-1.1525001525878906,1.2150001525878906,1,0.023019943504879237,3.999918258358489,49.3650016784668,1.0800018310546875,49.1150016784668,-1.4859677143346073,49.2400016784668,0.023019943504879237
4561,2017-09-20,49.3849983215332,49.3849983215332,49.04999923706055,49.10499954223633,1044485.0,0.0016225132514404716,1.3928610354223434,13.999618539004388,87.52835075178162,78.46232759117719,-1.089367563647187,-2.439573270843951,-2.193507950162015,-0.861216699411905,18.066204098473975,0.33499908447265625,1.033711689178034,2.0494979858398423,-0.8684015174886497,4.967397489168334,0.5905482341755928,3.508447737504092,-2.249422528008637,90.22521023828918,9.043537091167224,1.4589497516642473,9,-1.3249988555908203,-2.227497100830078,-2.1987485885620117,-1.332498550415039,1.9850006103515696,2,0.01589551228292385,2.428516934143484,49.30500030517578,3.999918258358489,49.3650016784668,1.0800018310546875,49.1150016784668,0.01589551228292385
4562,2017-09-21,49.68999862670898,49.974998474121094,49.54999923706055,49.59500122070313,1204343.0,0.006175970751076898,-3.5945522403447634,0.3392779291552626,86.63427648643498,81.27920521329625,-1.09222576932369,-2.589058980214247,-2.496507139013829,-1.1994526516781505,18.81152008264782,0.5900001525878906,1.2701088897921409,2.1714982986450124,-0.8585859845055808,5.201582581795606,0.6564561570697194,3.6865404402203055,-2.322980336242921,74.09088702238125,-6.40973923172956,1.5150421415752955,9,-1.1099987030029226,-2.269998550415032,-2.503748893737786,-1.6474990844726491,1.1599998474121165,3,0.013886143297966669,1.3928610354223434,49.3849983215332,2.428516934143484,49.30500030517578,3.999918258358489,49.3650016784668,0.013886143297966669
4563,2017-09-22,49.75,49.94499969482422,49.3849983215332,49.6150016784668,1031017.0,0.0012075140863210265,1.1333478655767484,1.4210737662131188,89.95039945477262,83.99652666206889,-0.7909706728334314,-2.4767620599245106,-2.5447423375425515,-1.3126371177575749,19.311723117043815,0.5600013732910156,1.5120396682317718,2.0414997100830092,-1.0503946611707207,5.133394081336739,0.4955525244561443,3.587446895709874,-2.070024087495341,75.67582057298861,-4.974538956987246,1.5459471856268643,9,-0.8600006103515625,-2.3299999237060547,-2.5637502670288086,-1.7075004577636719,1.0,4,0.016281434639015435,-3.5945522403447634,49.68999862670898,1.3928610354223434,49.3849983215332,2.428516934143484,49.30500030517578,0.016281434639015435
4564,2017-09-25,49.61000061035156,49.99499893188477,49.54999923706055,49.68999862670898,898219.0,-0.00281405808338564,-3.449979972915824,-0.5925852666082154,86.78791095887244,85.28151221877738,-0.4217654492469265,-2.149247759152729,-2.3842060843621056,-1.206098204339824,19.457468883118146,0.44499969482422586,1.6739712057516698,1.7125003814697237,-1.357957454588238,4.7829582175276855,0.1772714634407464,3.247729299498701,-1.654621990452931,59.25942371813976,-21.427143565852717,1.5352289180289795,9,-0.4050006866455078,-2.1800003051757812,-2.4350013732910156,-1.5675010681152344,0.75,0,0.025196532647072223,1.1333478655767484,49.75,-3.5945522403447634,49.68999862670898,1.3928610354223434,49.3849983215332,0.025196532647072223
4565,2017-09-26,49.56000137329102,49.75500106811523,49.39500045776367,49.66999816894531,1031514.0,-0.00100784592713965,1.5714091088678064,1.374994039387759,87.96072826112426,86.47559652820101,-0.26128793474767065,-1.854899904042334,-2.3128603323770136,-1.1913075795354402,18.87399048912667,0.3600006103515554,1.8524052402612767,1.4470010757446374,-1.440630471886017,4.334632623375292,0.003185301929306661,2.890816849559968,-1.3190759097143285,53.9684974528313,-29.508882585519288,1.443815773815329,9,-0.17000198364258523,-2.1300010681152415,-2.6250009536743235,-1.6025009155273509,0.7700004577636648,1,0.026836117423398198,-3.449979972915824,49.61000061035156,1.1333478655767484,49.75,-3.5945522403447634,49.68999862670898,0.026836117423398198
4566,2017-09-27,49.4900016784668,49.86000061035156,49.47000122070313,49.61999893188477,1355379.0,-0.0014124231816899924,-3.5882775334353596,1.181827640020949,84.35760142784821,86.92082199743047,-0.08675468511722784,-1.5634109633267883,-2.2222098543810915,-1.1553649457715167,18.29619590460274,0.3899993896484304,1.9452869101187105,1.1855012893676786,-1.5193851925015878,3.890387771236945,-0.16694195156695457,2.537944530302312,-1.0035059293269697,17.21364784751212,-63.74919322331654,1.3524432409346347,9,-0.05500221252441406,-2.0600013732910156,-2.642500877380371,-1.7500019073486328,0.5049972534179759,2,0.020812259938657984,1.5714091088678064,49.56000137329102,-3.449979972915824,49.61000061035156,1.1333478655767484,49.75,0.020812259938657984
4567,2017-09-28,50.13999938964844,50.1500015258789,49.459999084472656,49.459999084472656,1368297.0,0.013133919764332092,-1.0294180345341934,-5.230882094019316,89.18590702701901,87.91075605071946,-0.6656637318474452,-1.9955683075831985,-2.8482524911002542,-1.8280021926816943,18.970889026595273,0.6900024414062429,1.9321253499867481,1.63224906921387,-0.9764460668046198,4.24094420523236,0.3279015012046287,2.9365966372231114,-1.442313194924317,98.69253668825918,15.989988054613747,1.3043475680092438,9,-0.5399990081787109,-2.632497787475586,-3.2924985885620117,-2.3999996185302734,-0.3149986267089844,3,0.024531303494396806,-3.5882775334353596,49.4900016784668,1.5714091088678064,49.56000137329102,-3.449979972915824,49.61000061035156,0.024531303494396806
4568,2017-09-29,50.41999816894531,50.41999816894531,49.415000915527344,50.27999877929688,2053328.0,0.005584339503496016,13.35716621253406,0.20588136296827148,87.08272200291223,87.54408458476898,-0.8281727982742311,-2.0876506015255387,-3.0704061834140504,-2.1270067784276137,20.499414656811084,1.0049972534179688,1.9135618975679876,1.7249979019165025,-0.8673630799237273,4.317358883756732,0.4288174109963876,3.0211783928366174,-1.4899415212364246,100.0,17.981512469797266,1.296180490920115,9,-0.6849994659423828,-2.777498245239258,-3.5724973678588867,-2.6799983978271484,-1.0749969482421804,4,0.008528368123595698,-1.0294180345341934,50.13999938964844,-3.5882775334353596,49.4900016784668,1.5714091088678064,49.56000137329102,0.008528368123595698
4569,2017-10-02,50.27999877929688,50.599998474121094,50.04999923706055,50.36000061035156,1153079.0,-0.0027766639177440045,-1.0370307577106204,-0.5714441416893515,78.8808738834769,86.48541891713802,-0.6087480350281709,-1.7415985816731876,-2.8850850919485254,-2.013886114373534,22.168438220550506,0.5499992370605469,1.8249250395606609,1.397498512268072,-1.075235209442745,3.8702322339788893,0.16113165141265995,2.6338653731234842,-1.0817526577654348,73.44396501236277,-7.144033330375478,1.2363668608554101,10,-0.4549999237060618,-2.547498703002937,-3.433748245239265,-2.882497787475593,-1.204998016357429,0,0.00934767764745148,13.35716621253406,50.41999816894531,-1.0294180345341934,50.13999938964844,-3.5882775334353596,49.4900016784668,0.00934767764745148
4570,2017-10-03,50.31000137329102,50.4900016784668,50.15999984741211,50.33000183105469,850017.0,0.0005967103166775178,-1.062488824251672,0.2499999999999334,78.45307360609023,85.47705478983897,-0.537749289266344,-1.55727975656729,-2.8592951134555236,-2.074378579772805,24.28206599345797,0.3300018310546875,1.7478459229497219,1.2407510757446332,-1.0561187048068135,3.53762085629608,0.09231618546890985,2.3891859660203565,-0.895000457763679,75.52762039660116,-3.4519538419989857,1.1484348902757215,10,-0.3175029754638743,-2.5775012969970774,-3.5762519836425852,-3.0250015258789134,-0.9050025939941406,1,0.0009938230112449542,-1.0370307577106204,50.27999877929688,13.35716621253406,50.41999816894531,-1.0294180345341934,50.13999938964844,0.0009938230112449542
4571,2017-10-04,50.18999862670898,50.40999984741211,49.81999969482422,50.40999984741211,1423626.0,-0.0023852662155909865,4.3636079900124844,10.999809269506457,70.12704878285305,83.64291837832988,-0.3258112579373673,-1.2061337880392458,-2.705665710988832,-1.9654351230359595,25.745759625035348,0.5900001525878906,1.5975840320732075,0.9347484588622947,-1.05825051204436,2.9277474297689494,-0.0617510265910326,1.931247944315622,-0.5379981994628835,65.40078547514749,-11.384806836374267,0.9964994854533281,10,-0.19750022888182883,-2.1924991607665945,-3.856247901916497,-3.227497100830071,-1.6099967956542898,2,0.0027894641995707126,-1.062488824251672,50.31000137329102,-1.0370307577106204,50.27999877929688,13.35716621253406,50.41999816894531,0.0027894641995707126
4572,2017-10-05,49.97000122070313,50.20000076293945,49.7400016784668,50.09000015258789,1247791.0,-0.004383291731926309,1.7058757531218796,0.5454466638923069,67.41344670218785,81.13881251693157,-0.06919518075781639,-0.7953642152961322,-2.432627706370944,-1.765872131514847,27.92788094312756,0.45999908447265625,1.4737478584583315,0.5677509307861399,-1.1486809786186924,2.2841828401909723,-0.29046502391627627,1.425966885488556,0.6299972534179616,46.83556528457438,-27.691241885911303,0.8582159547024159,10,0.027498245239250707,-1.690002441406257,-3.7300004959106516,-3.082500457763679,-1.3899993896484446,3,0.0005002543640379997,4.3636079900124844,50.18999862670898,-1.062488824251672,50.31000137329102,-1.0370307577106204,50.27999877929688,0.0005002543640379997
4573,2017-10-06,49.22000122070313,49.91999816894531,49.20500183105469,49.90499877929688,1675286.0,-0.015009005036591194,1.0000000000000397,5.708363798201057,47.54652191031917,76.77865817820343,0.6679615746760561,0.14353376769189907,-1.6589691631889067,-1.0455057013711055,29.86490446485742,0.7649993896484446,1.3442291324819138,-0.2974990844726477,-1.5603539809750089,0.9653558120297134,-0.9289265327238283,0.33392836377853286,1.362797317504878,1.075227651836764,-67.9548938816478,0.6314274482511811,10,0.6824989318847585,-0.927501678466804,-2.9800004959106516,-2.5150012969970774,-0.8700027465820384,4,0.012291741715395155,1.7058757531218796,49.97000122070313,4.3636079900124844,50.18999862670898,-1.062488824251672,50.31000137329102,0.012291741715395155
4574,2017-10-09,49.20000076293945,49.57500076293945,48.98500061035156,49.25500106811523,1131404.0,-0.00040634817691276304,-1.4329872581406324,0.08029270248595595,48.19897690110175,72.3606858048676,0.6969825792379254,0.28319672157420683,-1.5982910476713528,-1.049328782747729,30.565481509749663,0.5900001525878906,1.2048792053157626,-0.3842494964599581,-1.3953723684730903,0.6268733755531741,-0.8898109324665242,0.12131193954660802,1.327685906982424,14.285714285714285,-50.42624686227658,0.5055614360065643,10,0.592498779296875,-0.907501220703125,-2.8987503051757812,-2.4950008392333984,-1.1000022888183594,0,0.00294716372998316,1.0000000000000397,49.22000122070313,1.7058757531218796,49.97000122070313,4.3636079900124844,50.18999862670898,0.00294716372998316
4575,2017-10-10,49.54499816894531,49.54499816894531,49.0250015258789,49.11999893188477,1128709.0,0.00701214228975644,1.4470474190161091,-7.7272159800258375,52.515723647670335,68.82269938484784,0.39072172294776664,0.006667297884803247,-1.916944813146202,-1.416545090769901,30.42011062396306,0.5199966430664134,1.0505529277762946,-0.08250198364257955,-1.0004764847950227,0.8354725175098636,-0.5414892342188011,0.37648526693364204,0.8901273374023475,39.29809532732797,-21.270105366678635,0.4589872505762223,10,0.24750137329101562,-1.2524986267089844,-3.2437477111816406,-2.839998245239258,-1.6899986267089844,1,-0.009486273556882585,-1.4329872581406324,49.20000076293945,1.0000000000000397,49.22000122070313,1.7058757531218796,49.97000122070313,-0.009486273556882585
4576,2017-10-11,49.43999862670898,49.5250015258789,49.29999923706055,49.5,827154.0,-0.002119276337003706,3.0907861428030485,-0.14117995530066263,45.805363113616714,64.00263895002536,0.5452179030439126,0.1737364935114485,-1.7812817470156332,-1.3350796443277062,30.266883714871874,0.24499893188476562,0.9100640605034727,-0.2212514877319407,-1.0511131991378377,0.6086102236739563,-0.6361823434348892,0.19367936797100782,0.9081193858789192,37.4483917049962,-20.52488483656998,0.414930855702948,10,0.35250091552735086,-1.1474990844726491,-3.1387481689453054,-2.7349987030029226,-1.1199989318847585,2,-0.0007079257359280389,1.4470474190161091,49.54499816894531,-1.4329872581406324,49.20000076293945,1.0000000000000397,49.22000122070313,-0.0007079257359280389
4577,2017-10-12,50.06000137329102,50.06000137329102,49.45500183105469,49.459999084472656,1468309.0,0.012540508976614406,1.0166574478500843,-9.999809269501128,54.378554056136515,60.36884251149471,-0.09758838749678489,-0.40231078927415354,-2.373100393095278,-1.9747710678870831,29.89969487134292,0.6200027465820455,0.7811473454093374,0.3577512741088924,-0.46547946439984145,1.1809820126176263,-0.05386409514547097,0.7693666433632558,0.20632959516269267,100.0,42.437394405302044,0.4116153692543664,10,-0.2675018310546946,-1.460002899169929,-3.758750915527351,-3.392499923706062,-2.2350006103515696,3,-0.02956451261757198,3.0907861428030485,49.43999862670898,1.4470474190161091,49.54499816894531,-1.4329872581406324,49.20000076293945,-0.02956451261757198
4578,2017-10-13,50.20000076293945,50.27000045776367,49.79499816894531,50.1500015258789,1118651.0,0.00279663175804723,4.00006023249744,0.08333174388221345,58.333342313324806,58.08578344814449,-0.30405034435663936,-0.48154613294830284,-2.5020504854722603,-2.1338449282291023,29.606348745213175,0.4750022888183594,0.6988027759645661,0.44350070953369425,-0.35953968361631183,1.2465411026837003,0.04198051295869476,0.8450209061086937,-1.2150001525878906,94.55255228510784,35.66769983428854,0.40152019657500193,10,-0.46249961853027344,-1.56500244140625,-3.8350000381469727,-3.532499313354492,-1.6350021362304759,4,-0.03227089456701249,1.0166574478500843,50.06000137329102,3.0907861428030485,49.43999862670898,1.4470474190161091,49.54499816894531,-0.03227089456701249
4579,2017-10-16,50.29999923706055,50.45000076293945,50.1500015258789,50.290000915527344,940781.0,0.0019920014462413427,-1.0689809394771974,0.1999694819561782,60.30638744612648,56.069484985926294,-0.4480283675792194,-0.5353532098884983,-2.5946066971592785,-2.252051039618408,29.37118399850394,0.299999237060554,0.5192914319984254,0.49674930572509624,-0.31908868905726706,1.3125873005074595,0.08883030833391103,0.9046683031162814,-1.2892986297607436,89.47357149549603,28.728934233745775,0.4079189973911832,10,-0.5824985504150391,-1.4074993133544922,-3.9349985122680664,-3.632497787475586,-1.9099998474121094,0,-0.03876741138204054,4.00006023249744,50.20000076293945,1.0166574478500843,50.06000137329102,3.0907861428030485,49.43999862670898,-0.03876741138204054
4580,2017-10-17,50.43999862670898,50.59000015258789,50.13000106811523,50.4000015258789,1118462.0,0.00278328810679751,1.7058757531218083,4.000381533765738,62.97811445354911,55.27515894933697,-0.6343579375802335,-0.6176276463344053,-2.7176465437087103,-2.4101078194141863,29.183326999715337,0.45999908447266336,0.3555097322551575,0.579998779296865,-0.247724211719067,1.407721770312797,0.16613728378889903,0.9938602748048311,-1.37172601318359,88.3719829906017,21.207173947755848,0.41386149550796736,10,-0.6524982452392507,-1.2374992370605398,-3.7637481689453054,-3.7724971771240163,-2.0649986267089773,1,-0.046391756865528655,-1.0689809394771974,50.29999923706055,4.00006023249744,50.20000076293945,1.0166574478500843,50.06000137329102,-0.046391756865528655
4581,2017-10-18,50.16999816894531,50.59000015258789,49.85499954223633,50.5,1244610.0,-0.005352903749301308,1.882343261477703,-8.250643776824035,50.45729863508219,53.39114249743635,-0.41068032330601056,-0.3012466582972948,-2.4072003183136346,-2.1555271841264982,28.91094088783921,0.7350006103515625,0.24732483967385832,0.2707483291626005,-0.5363265298922215,1.0778231882174225,-0.1327891003648105,0.6742857586900115,-1.0104219030761783,62.99536521999241,-0.17390493512470329,0.4035374295274102,10,-0.38249778747558594,-0.6624984741210938,-2.9887475967407227,-3.2624969482421875,-1.0549964904785156,2,-0.04614308772572262,1.7058757531218083,50.43999862670898,-1.0689809394771974,50.29999923706055,4.00006023249744,50.20000076293945,-0.04614308772572262
4582,2017-10-19,50.38000106811523,50.38000106811523,49.474998474121094,50.099998474121094,1328322.0,0.004185826327175457,5.464244356344197,-0.8484880011097025,49.376992761588646,53.59452814757739,-0.6217972261811084,-0.48159758973741873,-2.5554301365943033,-2.3909824577311056,27.834754319060696,0.9050025939941335,0.13913189746415355,0.44625110626220277,-0.3818776897815823,1.2743799023059879,0.032186708240310224,0.8603155042840953,-1.1345993690429665,81.1660297443295,21.719719779437085,0.414064398021894,10,-0.5925006866455007,-0.6875019073486257,-3.192500114440911,-3.4724998474121023,-1.700000762939446,3,-0.040889268154358005,1.882343261477703,50.16999816894531,1.7058757531218083,50.43999862670898,-1.0689809394771974,50.29999923706055,-0.040889268154358005
4583,2017-10-20,50.56000137329102,50.93999862670898,50.4000015258789,50.61999893188477,1600470.0,0.003572852349336575,-1.8421105467100891,-0.21427500987725506,54.30772715908675,54.2732781762424,-0.6612686282119,-0.6301092309316303,-2.645468900493867,-2.5881422624897397,27.255534721583512,0.55999755859375,0.0763877771231023,0.5857513427734418,-0.28278146230176304,1.4542841478486466,0.15148494023583936,1.0200177453110442,-1.2339237670078234,74.06162362872799,15.709037315458247,0.43426640253760235,10,-0.5775012969970845,-0.6525020599365305,-3.1225004196167063,-3.4025001525878977,-2.2650032043457102,4,-0.05409415617216273,5.464244356344197,50.38000106811523,1.882343261477703,50.16999816894531,1.7058757531218083,50.43999862670898,-0.05409415617216273
4584,2017-10-23,50.86000061035156,51.18999862670898,50.34000015258789,50.59000015258789,1117837.0,0.0059335290528497175,-1.207786931944832,-4.500190742624619,57.81248814680502,54.861807565035136,-0.7834188355029426,-0.8766039780712234,-2.8741829836177075,-2.9040500751173255,26.704237426153078,0.8499984741210866,0.0417226294770785,0.8232505798339815,-0.11223806913609735,1.7587392288040604,0.3555062553489421,1.290994904319021,-1.4048093224343035,80.75813486899942,23.562779938710804,0.4677443244850396,10,-0.6150016784667969,-0.7725009918212891,-3.422499656677246,-3.7024993896484375,-2.375,0,-0.04512390790603893,-1.8421105467100891,50.56000137329102,5.464244356344197,50.38000106811523,1.882343261477703,50.16999816894531,-0.04512390790603893
4585,2017-10-24,50.88999938964844,50.93999862670898,50.68000030517578,50.72999954223633,1190918.0,0.000589830494236443,1.0000000000000546,0.5925910227609884,60.20410319489576,56.46166757406614,-0.6733781530219005,-0.8451869570433601,-2.8344632420482583,-2.9374901390319863,26.411729490006525,0.259998321533196,0.13136076350746606,0.7867494583129897,-0.1940354861050153,1.7675344027309947,0.2963569861039872,1.2771419305219922,-1.2613273678520045,82.50733467237015,25.261423856760587,0.4903924722090017,10,-0.5674991607666016,-0.8024997711181641,-3.452498435974121,-3.7324981689453125,-2.375,1,-0.04912556553318659,-1.207786931944832,50.86000061035156,-1.8421105467100891,50.56000137329102,5.464244356344197,50.38000106811523,-0.04912556553318659
4586,2017-10-25,50.52000045776367,51.11999893188477,50.459999084472656,50.72000122070313,1347968.0,-0.0072705627102056525,-3.1249538069069547,-1.2500059604702063,57.68155784650617,56.828667995218325,-0.14982591877261342,-0.41536246304378466,-2.4096969847531966,-2.5727197510229587,25.840145922906014,0.6599998474121165,0.22194225872197393,0.3652505874633789,-0.5877251913805566,1.3182263663073144,-0.11123730195858883,0.8417384768853466,-0.7351957754759866,60.93305484933641,2.272390469305712,0.4764878894219683,10,-0.1875019073486328,-0.43250083923339844,-2.9287500381469727,-3.362499237060547,-2.654998779296875,2,-0.04245844098035911,1.0000000000000546,50.88999938964844,-1.207786931944832,50.86000061035156,-1.8421105467100891,50.56000137329102,-0.04245844098035911
4587,2017-10-26,51.36999893188477,51.4000015258789,50.31999969482422,50.61999893188477,1449604.0,0.016824989438227078,1.666654108073054,-3.7499856949396904,79.21195328235306,59.14851365844369,-0.8878235939102979,-1.2316342445776556,-3.1757075121730125,-3.423935348621832,25.07575499943234,1.0800018310546804,0.3014721908268072,1.1537490844726648,0.05688837481480391,2.2506097941305256,0.6053187296437343,1.7021794393015952,-1.4446748551549575,97.22198674748289,29.985125024230996,0.5484303548289309,10,-0.9324989318847727,-1.1774978637695384,-3.761248588562019,-4.212497711181648,-4.55999755859375,3,-0.043897163720171384,-3.1249538069069547,50.52000045776367,1.0000000000000546,50.88999938964844,-1.207786931944832,50.86000061035156,-0.043897163720171384
4588,2017-10-27,50.849998474121094,51.34000015258789,50.29999923706055,51.29999923706055,2321664.0,-0.010122648794546163,2.924512548853077,-0.6000010172526041,69.73683129806585,60.19634075310362,-0.29717589331526284,-0.7143949002864787,-2.5641019125660236,-2.919365164395643,23.999063135844366,1.0699996948242259,0.4130739709290907,0.6122486114501982,-0.5177835406832969,1.7422807635836932,0.047232535383450625,1.1772646875169457,-0.747713103493389,49.999826605030854,-22.946269025940047,0.5650160760667475,10,-0.41249847412109375,-0.6574974060058594,-2.8499984741210938,-3.4299983978271484,-3.4749984741210938,4,-0.04267449821163083,1.666654108073054,51.36999893188477,-3.1249538069069547,50.52000045776367,1.0000000000000546,50.88999938964844,-0.04267449821163083
4589,2017-10-30,50.75,50.91999816894531,50.540000915527344,50.599998474121094,1003419.0,-0.0019665383898090916,-1.8148294667834637,-0.33333615903022085,65.31134153340255,60.45558820642066,-0.14151363174637765,-0.608582037206773,-2.3617777882115973,-2.8146979672897245,22.698307249444284,0.37999725341796875,0.4497555038304526,0.48875007629394673,-0.6642953496545019,1.6417955022423953,-0.08777263668027757,1.065272789268171,-0.49198869074215423,40.909075145912134,-34.7940288366429,0.5765227129742247,10,-0.3125,-0.5574989318847656,-2.5950002670288086,-3.3299999237060547,-3.240001678466797,0,-0.04837442031634853,2.924512548853077,50.849998474121094,1.666654108073054,51.36999893188477,-3.1249538069069547,50.52000045776367,-0.04837442031634853
4590,2017-10-31,50.36000061035156,50.91999816894531,50.34000015258789,50.79999923706055,1512186.0,-0.007684717037407585,-1.4166607061965049,-2.933294339046844,60.900504136960436,61.615944373296024,0.2636726739762878,-0.22624444048572911,-1.8865431551981118,-2.42656142174787,21.171732465218984,0.5799980163574219,0.45281935933767414,0.09625072479248331,-1.0574563739497478,1.2499578235347144,-0.48060282457863224,0.6731042741635989,1.0400009155273366,5.454658949434594,-71.98562545233561,0.5768535493711167,10,0.0774993896484375,-0.16749954223632812,-2.0425004959106445,-2.9300003051757812,-2.5,1,-0.03723192965201416,-1.8148294667834637,50.75,2.924512548853077,50.849998474121094,1.666654108073054,51.36999893188477,-0.03723192965201416
4591,2017-11-01,50.33000183105469,50.9000015258789,50.33000183105469,50.63999938964844,1630969.0,-0.0005956866348947321,-2.6774463477061956,0.7045421048524835,53.719021291934084,62.09839198777885,0.3562145831560173,-0.1952286593491479,-1.7595841070055798,-2.397261586024129,20.282059101451498,0.5699996948242116,0.4398612258231154,0.05925178527832031,-1.0942700857764152,1.2127736563330558,-0.5175091502490474,0.636012720805688,1.048799667358395,2.727502869686762,-68.89070272767566,0.576760935527369,11,0.5199985504150391,-0.13750076293945312,-1.9200019836425781,-2.9000015258789062,-2.420001983642578,2,-0.03606203805632202,-1.4166607061965049,50.36000061035156,-1.8148294667834637,50.75,2.924512548853077,50.849998474121094,-0.03606203805632202
4592,2017-11-02,49.99499893188477,50.540000915527344,49.84500122070313,50.45000076293945,1503612.0,-0.006656127299467185,1.1889680527687778,1.4677594014569568,47.320235364515895,61.32200401060432,0.7049999700541534,0.14940299756236186,-1.326129624236735,-2.051021349422662,19.154068284879887,0.6949996948242116,0.39469831403934563,-0.2770009994506779,-1.4292041919666545,0.8752021930652987,-0.8531025957086626,0.29910059680730683,1.3418505798339737,10.033298886209716,-56.259696122973246,0.5761015962579876,11,0.6275024414062429,0.19750213623046164,-1.5624990463256907,-2.5649986267089915,-2.2749977111816406,3,-0.042604206399123434,-2.6774463477061956,50.33000183105469,-1.4166607061965049,50.36000061035156,-1.8148294667834637,50.75,-0.042604206399123434
4593,2017-11-03,49.82500076293945,50.290000915527344,49.68000030517578,50.209999084472656,1352821.0,-0.003400303481892908,1.238526202325207,0.8461467520708406,43.90245335683855,59.776444589496926,0.8490619230856495,0.3868860187515679,-1.0550464371477233,-1.8732150317951408,18.89501095666038,0.6100006103515625,0.42265318907206506,-0.4772491455078125,-1.541577318293328,0.5870790272777029,-1.0094132319005666,0.05491494088494164,1.4223378513183533,11.69360544887374,-49.53288369261014,0.5321640863927575,11,0.7150001525878906,0.36750030517578125,-1.271249771118164,-2.3174991607666016,-1.9350013732910156,4,-0.06051177809295749,1.1889680527687778,49.99499893188477,-2.6774463477061956,50.33000183105469,-1.4166607061965049,50.36000061035156,-0.06051177809295749
4594,2017-11-06,49.34500122070313,49.91999816894531,49.34500122070313,49.88999938964844,1618554.0,-0.009633708678101094,-1.110087633339895,1.415585831062652,37.07203973413313,57.206215316078854,1.2198379110441593,0.9257703419338625,-0.47358684319090827,-1.3965020223739657,19.11088693613777,0.5749969482421804,0.4281830106139566,-0.96449871063232,-1.9987636972271616,0.06976627596252172,-1.4816312039297443,-0.44736621733489557,1.7769503288281143,0.0,-55.405407154576054,0.5171324932974213,11,1.0275001525878835,0.8474998474121023,-0.6562519073486399,-1.7025012969970774,-2.1599998474121094,0,-0.03992301493502848,1.238526202325207,49.82500076293945,1.1889680527687778,49.99499893188477,-2.6774463477061956,50.33000183105469,-0.03992301493502848
4595,2017-11-07,49.07500076293945,49.665000915527344,49.06000137329102,49.48500061035156,1987993.0,-0.005471688136272634,-1.7500065023452356,0.7522958255172705,37.072039734133014,54.9162688591485,1.3469521265169746,1.2213749209726004,-0.08447382287220506,-1.1262021669290903,19.503260461014467,0.604999542236321,0.3908125715856059,-1.2109992980957003,-2.3357986646117865,-0.08619993157961403,-1.7733989813537434,-0.6485996148376572,1.869255753708984,0.8151841524216417,-51.414738409829155,0.5623996832580429,11,1.1550006866455078,1.1175003051757812,-0.2962512969970703,-1.3425006866455078,-1.7449989318847656,1,-0.03189001359299237,-1.110087633339895,49.34500122070313,1.238526202325207,49.82500076293945,1.1889680527687778,49.99499893188477,-0.03189001359299237
4596,2017-11-08,49.40499877929688,49.415000915527344,48.94499969482422,49.20000076293945,1532908.0,0.006724360901215531,3.1777461302409167,-0.49999534792844985,38.805923083998195,50.426709948220186,0.9411278207038052,0.9366425090215458,-0.30228637061448893,-1.4543780267764888,19.981004764470857,0.470001220703125,0.31556855044647847,-0.8792512893676658,-2.009687465356272,0.2511848866209405,-1.444469377361969,-0.31403320137336266,1.3131471201486633,28.840045919832075,-18.9146420483761,0.5652180879943027,11,0.7375011444091726,0.7675018310546804,-0.5424995422363352,-1.6724987030029368,-2.5449981689453196,2,-0.03127210215806642,-1.7500065023452356,49.07500076293945,-1.110087633339895,49.34500122070313,1.238526202325207,49.82500076293945,-0.03127210215806642
4597,2017-11-09,48.58000183105469,49.34500122070313,48.31999969482422,49.31499862670898,1869421.0,-0.016698653347359427,1.5786137568676093,-3.585384915982647,30.19995925893997,46.033724166095084,1.4848969000763645,1.733978531119007,0.6142437641930201,-0.629224090100827,20.04300389063818,1.0849990844726634,0.19846592900084659,-1.6302482604980497,-2.9924919900383244,-0.268004530957775,-2.3113701252681835,-0.9491263957279159,1.8899035997438745,13.198069803107524,-29.938931285186904,0.681121864770136,11,1.0399971008300781,1.279998779296875,0.4149971008300781,-0.8475017547607422,-1.5800018310546875,3,-0.013791724133165428,3.1777461302409167,49.40499877929688,-1.7500065023452356,49.07500076293945,-1.110087633339895,49.34500122070313,-0.013791724133165428
4598,2017-11-10,48.58000183105469,48.80500030517578,48.36999893188477,48.57500076293945,1545728.0,0.0,-1.0963682657573153,-0.00680420397041657,25.74463871488254,41.6374238529262,1.2617185751347293,1.6932007296075255,0.6883214633114392,-0.6296244165684968,19.839925996440115,0.4350013732910085,0.10718986899863125,-1.54924831390381,-3.0944273983191906,-0.004069229488429471,-2.3218378561115003,-0.7766587716961197,1.5459186819879775,16.250149011754047,-21.213945507687626,0.7725895422076907,11,1.0399971008300781,1.279998779296875,0.5587472915649414,-0.8475017547607422,-0.9300003051757884,4,-0.017702770233363863,1.5786137568676093,48.58000183105469,3.1777461302409167,49.40499877929688,-1.7500065023452356,49.07500076293945,-0.017702770233363863
4599,2017-11-13,48.349998474121094,48.79499816894531,47.81999969482422,48.70000076293945,1952586.0,-0.004734527547641365,2.6111248472346826,-69.98550724637681,24.08159102657538,37.54643350732786,1.2465700478612902,1.8652571784488572,0.9959316952609214,-0.39920730940896476,19.640235127125393,0.9749984741210938,-0.16936602830957526,-1.6817516326904283,-3.416077136091218,0.05257387071036135,-2.5489143843908195,-0.814588880990037,1.4869747080066205,28.72620209405032,-2.9146369013395237,0.8671627517003944,11,1.0100021362304688,1.2600021362304688,0.7475013732910156,-0.6174983978271484,-1.2999992370605469,0,-0.009513942068040904,-1.0963682657573153,48.58000183105469,1.5786137568676093,48.58000183105469,3.1777461302409167,49.40499877929688,-0.009513942068040904
4600,2017-11-14,48.099998474121094,48.6500015258789,47.91999816894531,48.5,1497032.0,-0.005170630980139701,1.0857102374906216,1.1428540288389228,24.6861450528194,34.32055836964845,1.276514483814232,2.035313272084963,1.3207828636819272,-0.1420998774648865,19.257795019938577,0.7300033569335866,-0.4047073055447896,-1.8147516250610352,-3.7384909115600067,0.10898766143793637,-2.776621268310521,-0.8528819818115494,1.3739194802919883,17.554768965847124,-9.9519815146108,0.9618696432494841,11,1.0800018310546875,1.5100021362304688,0.9425010681152344,-0.36749839782714844,-1.6949996948242116,1,-0.019022809352527537,2.6111248472346826,48.349998474121094,-1.0963682657573153,48.58000183105469,1.5786137568676093,48.58000183105469,-0.019022809352527537
4601,2017-11-15,47.85499954223633,47.97000122070313,47.334999084472656,47.86000061035156,1766484.0,-0.005093533048999621,4.644406015292248,0.012502622594365714,7.904152770798248,29.94099363701315,1.2667231718334335,2.2113635770973303,1.6427142908968904,0.10929268614723497,19.665701414233343,0.7649993896484375,-0.6321376717623366,-1.9440006256103501,-4.07092728651557,0.1829260352948694,-3.0074639560629635,-0.8805372951577368,1.321213125450761,25.870642045130953,6.885702550697726,1.0634633304526107,11,0.9575004577636719,1.5125007629394531,1.1875,-0.12249946594238281,-1.1800003051757812,2,-0.010970592753183128,1.0857102374906216,48.099998474121094,2.6111248472346826,48.349998474121094,-1.0963682657573153,48.58000183105469,-0.010970592753183128
4602,2017-11-16,48.31999969482422,48.54999923706055,48.05500030517578,48.18999862670898,1356643.0,0.009716856274911922,-1.475008821537904,-25.994660564456037,19.29609493052068,27.206953811866722,0.6024966759939474,1.66972813039159,1.2435830003264812,-0.3334519150189834,20.41617423325372,0.6949996948242188,-0.8208703379153519,-1.3760004043579102,-3.582489920085223,0.8304891113694026,-2.4792451622215665,-0.27275564649425377,0.487970256219981,67.00678859847619,49.79922838788087,1.1032447578636546,11,0.3074989318847656,1.0475006103515625,0.7224998474121094,-0.5874996185302734,-1.8699989318847656,3,-0.030215213031738575,4.644406015292248,47.85499954223633,1.0857102374906216,48.099998474121094,2.6111248472346826,48.349998474121094,-0.030215213031738575
4603,2017-11-17,47.82500076293945,48.41999816894531,47.75,48.41999816894531,1415830.0,-0.01024418325767884,1.2521045039269114,-4.576865518354162,17.607950124157426,25.04427718853609,0.876091112026657,2.0546656204047977,1.8037642286964086,0.17987277617561404,20.57735846296437,0.6699981689453125,-0.996959354261648,-1.7342493057251005,-4.051505388020708,0.5830067765705067,-2.8928773468729005,-0.5756212645773005,0.7249984741210938,33.561779844799204,18.55287824336053,1.1586280411478032,11,0.6749992370605469,1.5424995422363281,1.3712482452392578,-0.09250068664550781,-1.4050025939941406,4,-0.01725040773190667,-1.475008821537904,48.31999969482422,4.644406015292248,47.85499954223633,1.0857102374906216,48.099998474121094,-0.01725040773190667
4604,2017-11-20,48.56499862670898,48.65999984741211,47.63000106811523,47.86999893188477,1550895.0,0.015473034019122478,1.327675238579659,-1.1680718063792035,31.551858383209307,24.430923705100128,0.01543769413211038,1.1951945245677322,1.1082653693534112,-0.5476889011119326,20.281922046684215,1.029998779296882,-1.1166218551206768,-0.8795013427734446,-3.15241702508807,1.3934143395411809,-2.015959183930754,0.2569564983838646,-1.229999542236321,92.83010067915913,73.44786202675692,1.1364578411573123,11,-0.18999862670897727,0.802501678466804,0.6212511062622141,-0.832498550415032,-2.164997100830078,0,-0.018840669756075346,1.2521045039269114,47.82500076293945,-1.475008821537904,48.31999969482422,4.644406015292248,47.85499954223633,-0.018840669756075346
4605,2017-11-21,48.38999938964844,48.93999862670898,48.32500076293945,48.52999877929688,1405105.0,-0.0036034024916927754,-3.5555963717538823,-0.20143805916901375,30.63867696103067,23.52345191365929,0.092811114921723,1.2367033205454092,1.3003737160670426,-0.3575522508757416,19.78773088422828,0.6149978637695241,-1.2239881459930615,-0.9295005798339844,-3.141867493773617,1.2828663341056483,-2.0356840368038007,0.17668287713583197,-1.028500289916991,65.73212498900777,42.415534378546944,1.1061834569698152,11,-0.049999237060546875,0.9775009155273438,0.9150009155273438,-0.6574993133544922,-2.4099998474121094,1,-0.027691675335597243,1.327675238579659,48.56499862670898,1.2521045039269114,47.82500076293945,-1.475008821537904,48.31999969482422,-0.027691675335597243
4606,2017-11-22,48.375,48.76499938964844,48.22999954223633,48.334999084472656,1347157.0,-0.0003099687918500793,-3.279998779296875,-0.28572207084467216,32.72918932240593,23.80447747626662,-0.05996578766018246,1.1412791403207123,1.3299204801497524,-0.33453415895964156,19.758496751563094,0.5349998474121094,-1.2674609558341459,-0.8372499465942411,-3.0122283441057434,1.3377284509172611,-1.9247391453499887,0.25023925216150644,-0.9503609191894498,56.870253459442374,30.556757853499363,1.0874891987557502,11,-0.2375011444091797,0.9925003051757812,1.119999885559082,-0.6424999237060547,-2.7849998474121094,2,-0.04072353944605933,-3.5555963717538823,48.38999938964844,1.327675238579659,48.56499862670898,1.2521045039269114,47.82500076293945,-0.04072353944605933
4607,2017-11-23,49.1150016784668,49.42499923706055,48.20000076293945,48.20500183105469,1843886.0,0.015297192319727149,-1.6630344192757895,22.749475491131033,43.25095222485561,25.74962342181918,-0.8002519648337483,0.23576447459737437,0.5980519093128152,-1.0547877802557153,18.96519985506144,1.2249984741210938,-1.2780596321664532,0.015501594543458452,-1.9077275048884417,1.9387306939753586,-0.9461129551724952,0.9771161442594121,-1.6297482158203067,82.72992340845148,52.31299899437264,0.9616145497159508,11,-0.7350025177001953,0.2524986267089844,0.5324983596801758,-1.3825016021728516,-2.75,3,-0.04967937204562911,-3.279998779296875,48.375,-3.5555963717538823,48.38999938964844,1.327675238579659,48.56499862670898,-0.04967937204562911
4608,2017-11-24,48.68000030517578,49.209999084472656,48.6500015258789,49.0250015258789,1106114.0,-0.008856792393875268,-1.7654283776655246,-0.37912228412372256,43.62414781870843,27.921018620945077,-0.3906557103559436,0.5268725439695388,1.0403290634685547,-0.601090035157064,18.1712464070574,0.5599975585937571,-1.3370194518221226,-0.31099987030029297,-2.0548998644094,1.432900123808814,-1.18294986735485,0.560950126754264,-1.0783620960644456,58.495838894225614,23.230404873304593,0.8719499970545536,11,-0.3000011444091797,0.6875,1.0599994659423828,-0.9475002288818359,-1.3300018310546875,4,-0.04580935760592486,-1.6630344192757895,49.1150016784668,-3.279998779296875,48.375,-3.5555963717538823,48.38999938964844,-0.04580935760592486
4609,2017-11-27,48.29499816894531,49.10499954223633,48.290000915527344,48.55500030517578,1272082.0,-0.007908835945293458,-5.037101924326768,0.7536267138434476,42.682899772191625,29.920658034208657,-0.01595351219073393,0.757351627910225,1.4202237526688108,-0.20287342591160495,17.514211632959388,0.8149986267089844,-1.285358066631332,-0.5732519149780302,-2.131565839219313,0.9850620092632525,-1.352408877098668,0.2059050471426076,-0.5839582981570217,7.754899945815661,-30.55181408560121,0.7791569621206409,11,0.08500099182128906,1.0725021362304688,1.6500015258789062,-0.3924980163574219,-0.529998779296875,0,-0.038823896285095305,-1.7654283776655246,48.68000030517578,-1.6630344192757895,49.1150016784668,-3.279998779296875,48.375,-0.038823896285095305
4610,2017-11-28,48.48500061035156,48.69499969482422,48.15999984741211,48.29999923706055,1048500.0,0.003934205375504707,-1.3010738574370164,-0.7115378972387687,41.136823350934264,33.613176987557104,-0.16271095837272753,0.44235638061150695,1.2291507242461677,-0.36987990039526153,17.32961274586573,0.5349998474121094,-1.2095745923544428,-0.2894994735717802,-1.6872725247005675,1.1082735775570072,-0.9883859991361774,0.40938705199261705,-0.6711231775869351,25.69177231222031,-13.241835094098818,0.6988865255643951,11,0.042499542236328125,0.8824996948242188,1.681248664855957,-0.4575004577636719,-0.5699996948242188,1,-0.043002971191620776,-5.037101924326768,48.29499816894531,-1.7654283776655246,48.68000030517578,-1.6630344192757895,49.1150016784668,-0.043002971191620776
4611,2017-11-29,48.51499938964844,49.0250015258789,48.48500061035156,48.7599983215332,1064300.0,0.0006187228817002843,-2.541030355333712,-1.324308720127018,49.26049626602692,36.94255491372446,-0.09973105128936055,0.28396955284326,1.1958289034447915,-0.39491690992640827,16.957456761951402,0.5400009155273366,-1.096575579495635,-0.168750572204587,-1.362016622617972,1.024515478208798,-0.7653835974112795,0.4278824530021055,-0.6044546486260529,28.063218460128102,-13.542240739992568,0.5966330252066916,11,0.012500762939453125,0.8525009155273438,1.6900005340576172,-0.4874992370605469,0.02500152587890625,2,-0.05225187837378387,-1.3010738574370164,48.48500061035156,-5.037101924326768,48.29499816894531,-1.7654283776655246,48.68000030517578,-0.05225187837378387
4612,2017-11-30,47.8650016784668,48.7599983215332,47.8650016784668,48.63000106811523,2040326.0,-0.013397871160652386,-1.3398623715966889,3.1224601012066664,42.913777289819315,39.75431348768689,0.5352221194753071,0.8076183663213072,1.8250494532375967,0.2550358986819816,17.87742966308229,0.8949966430664062,-0.9830612593984469,-0.7122484207153335,-1.787087830383797,0.36259098895313,-1.2496681255495687,-0.17482871588109816,1.55999755859375,0.0,-42.961567539674995,0.5374197048342331,11,0.6624984741210938,1.5024986267089844,2.3449974060058594,0.16249847412109375,0.3149986267089844,3,-0.0475295402925342,-2.541030355333712,48.51499938964844,-1.3010738574370164,48.48500061035156,-5.037101924326768,48.29499816894531,-0.0475295402925342
4613,2017-12-01,46.81000137329102,48.01499938964844,46.6500015258789,47.92499923706055,2887549.0,-0.022041163024765775,1.1081077896522986,1.457514710282242,36.88247545953465,40.34660427394526,1.5992855525149352,1.7129868276971152,2.844650701707046,1.3083268522685145,19.601460589484564,1.3649978637695384,-0.802912474557381,-1.6164987564086815,-2.7952004612754635,-0.4377970515418994,-2.2058496088420725,-1.0271479039752904,2.583797912597646,6.5173106595630275,-36.66507606142726,0.5893508524333918,12,1.2274990081787038,2.1849994659423757,3.5049991607665945,1.3225002288818288,0.8649978637695241,4,-0.009506508903418531,-1.3398623715966889,47.8650016784668,-2.541030355333712,48.51499938964844,-1.3010738574370164,48.48500061035156,-0.009506508903418531
4614,2017-12-04,47.375,47.63000106811523,47.209999084472656,47.4900016784668,1879952.0,0.01207004080609475,1.1265898577457985,0.10314071641178348,44.13905610105094,41.846646400614176,0.9473588139314444,1.04648732584603,2.2546017891095715,0.7499165896667108,21.135216839779492,0.8199996948242045,-0.7005985803151376,-0.9530000686645508,-2.1377556193891323,0.23175548206003072,-1.545377844026838,-0.3606222933022636,1.909047375488278,30.52625154194109,-15.241132417334793,0.5923777753622891,12,0.6625003814697266,1.4099998474121094,2.940000534057617,0.7575016021728516,0.7200012207031321,0,-0.0005277366940138473,1.1081077896522986,46.81000137329102,-1.3398623715966889,47.8650016784668,-2.541030355333712,48.51499938964844,-0.0005277366940138473
4615,2017-12-05,47.5099983215332,47.68500137329102,47.20500183105469,47.34000015258789,1624000.0,0.0028495687922576174,-1.1818418269147728,-1.4782233721431652,47.16048235379811,43.4501234041022,0.7536604444630015,0.8308283785313577,2.0972172628088117,0.6228375831486517,22.245186209865363,0.47999954223633523,-0.5284896012218354,-0.7397516250610323,-1.923498782905881,0.4439955327838163,-1.3316252039834566,-0.147878046138608,1.6686872199706997,36.210391395970696,-11.575040518651335,0.5918735789224239,12,0.5275020599365234,1.2750015258789062,2.805002212524414,0.6225032806396484,0.4250030517578196,1,0.005367313768134929,1.1265898577457985,47.375,1.1081077896522986,46.81000137329102,-1.3398623715966889,47.8650016784668,0.005367313768134929
4616,2017-12-06,47.86000061035156,48.0250015258789,46.88000106811523,47.1500015258789,1191884.0,0.007366918568374903,1.2019220188534212,4.17651018759541,46.14094668511716,43.77123389968683,0.36087264502204874,0.3785525588829586,1.730690915989328,0.2827105484337622,23.021748348170075,1.1450004577636719,-0.4695023254933375,-0.31249942779540874,-1.3741690213220679,0.7491701657312504,-0.8433342245587383,0.21833536896792083,1.217537570527341,57.34601526242821,11.496580377116956,0.5308347967633297,12,0.06999969482421875,0.9150009155273366,2.4549999237060547,0.27250099182128906,0.07999801635741477,2,0.0011491914850474405,-1.1818418269147728,47.5099983215332,1.1265898577457985,47.375,1.1081077896522986,46.81000137329102,0.0011491914850474405
4617,2017-12-07,47.90999984741211,48.02999877929688,47.58000183105469,47.86999893188477,1196602.0,0.001044697794043259,2.214277929155201,0.05633939029237829,50.770617351583006,44.56528607000622,0.13630199310117064,0.29068855981918773,1.6434533512226466,0.24066232025718648,22.93949419255181,0.4499969482421946,-0.38685950560113014,-0.22900009155273438,-1.2787448779449733,0.8207446948395045,-0.7538724847488538,0.29587230164338507,1.0704368672667925,91.30440791910571,42.08717602844451,0.5248723931961178,12,-0.03249931335449219,0.6850013732910156,2.611250877380371,0.2225017547607422,-0.02500152587890625,3,0.01314967794034061,1.2019220188534212,47.86000061035156,-1.1818418269147728,47.5099983215332,1.1265898577457985,47.375,0.01314967794034061
4618,2017-12-08,47.72000122070313,48.3849983215332,47.72000122070313,48.18000030517578,1149611.0,-0.003965740499146331,-1.891297497221958,-11.499713904255156,41.490459415540855,44.43279269704502,0.19646436950552726,0.4352711981116286,1.7842114973792818,0.4525171493002986,22.637959417317447,0.664997100830071,-0.3267891912418506,-0.37599868774413636,-1.4201227737593953,0.6681253982711226,-0.8980607307517658,0.14606335526349312,1.1672180864237731,55.81406548617903,11.613169177027736,0.5220620430076282,12,0.11750030517576704,0.7499999999999929,2.687499999999993,0.41250038146971946,0.12999725341796164,4,0.009639544692070956,2.214277929155201,47.90999984741211,1.2019220188534212,47.86000061035156,-1.1818418269147728,47.5099983215332,0.009639544692070956
4619,2017-12-11,47.88999938964844,48.1349983215332,47.73500061035156,47.91999816894531,1378464.0,0.0035624091491337495,-1.3529530562786105,0.06521486739754301,44.95967648900118,44.85755415683024,-0.04137548676287395,0.2414219050133184,1.5704462986939731,0.2995979214602613,21.63694629822762,0.414997100830071,-0.37927168716890947,-0.1830005645751953,-1.2238269308753758,0.8578258017249851,-0.7034137477252855,0.3374126185748949,0.9077312062285472,67.10964549864916,24.57346073988728,0.5204131831500918,12,-0.052497863769538355,0.3950004577636719,2.4762516021728516,0.24250221252441406,0.21500015258789062,0,-0.004489458244477773,-1.891297497221958,47.72000122070313,2.214277929155201,47.90999984741211,1.2019220188534212,47.86000061035156,-0.004489458244477773
4620,2017-12-12,47.18500137329102,47.45000076293945,46.459999084472656,47.349998474121094,2334671.0,-0.01472119493302404,4.424641785897181,5.500127161749509,39.46903443558999,43.76961395344836,0.513863212463562,0.9216071768834126,2.221615544166262,1.022299373583337,21.053588479746864,1.4300003051757812,-0.42824886116496685,-0.8422487258911033,-1.955964112160899,0.2714666603786924,-1.3991064190260047,-0.2853910327562019,1.52682005978604,37.66247148884263,-2.9341218189110023,0.5568576931348992,12,0.42499732971190696,0.8774986267089773,3.0974998474121023,0.9475002288818288,0.8999977111816335,1,0.019285786180504694,-1.3529530562786105,47.88999938964844,-1.891297497221958,47.72000122070313,2.214277929155201,47.90999984741211,0.019285786180504694
4621,2017-12-13,47.33000183105469,47.6349983215332,47.084999084472656,47.15499877929688,1881382.0,0.0030730201026494264,-2.492031583026545,-1.060643192379722,32.344202901284774,42.59521679916675,0.20461075393649253,0.7749928441762108,2.0272300399332153,0.8851675849459326,19.69242550103198,0.5499992370605469,-0.4447686270784743,-0.6709983825683565,-1.8257982586797823,0.4838014935430692,-1.2483983206240694,-0.09359844451264365,1.2467102611061094,45.1949657866107,9.517841777531821,0.5773999380557124,12,0.09249687194824219,0.6124973297119141,2.88124942779541,0.8024997711181641,0.654998779296875,2,0.012782580156998291,4.424641785897181,47.18500137329102,-1.3529530562786105,47.88999938964844,-1.891297497221958,47.72000122070313,0.012782580156998291
4622,2017-12-14,46.86000061035156,47.32500076293945,46.76499938964844,47.18000030517578,1593549.0,-0.00993030218720048,-1.196074618157883,-1.8285377975412722,32.12179760056104,42.06625259261412,0.5778250268244136,1.1910733170684722,2.448458805258767,1.3709226406089954,19.589051330056574,0.56500244140625,-0.48524860122834923,-1.0679996490478487,-2.3185121873543793,0.1825128892586818,-1.6932559182011175,-0.4427433798945799,1.589708701347945,20.779308281166088,-11.515223143243112,0.6252562691532656,12,0.5624980926513672,1.082498550415039,3.297499656677246,1.272500991821289,0.29000091552733664,3,0.023047332528605136,-2.492031583026545,47.33000183105469,4.424641785897181,47.18500137329102,-1.3529530562786105,47.88999938964844,0.023047332528605136
4623,2017-12-15,47.0,47.0,46.58000183105469,46.70000076293945,2882110.0,0.002987609642017608,1.799994913724044,-0.9374985098824595,36.63570813314992,41.23254726284733,0.5225644677162151,1.0393878583758465,2.284486623820797,1.236873298379912,19.194590939431137,0.4199981689453125,-0.5880481061080758,-0.8867502212524414,-2.20420445794295,0.43070401543806724,-1.5454773395976957,-0.22802310290718708,1.330326698065896,32.238875312862255,-3.029228257579369,0.6587271183452543,12,0.4224987030029297,0.9424991607666016,2.739999771118164,1.397500991821289,0.5600013732910227,4,0.018829751521983074,-1.196074618157883,46.86000061035156,-2.492031583026545,47.33000183105469,4.424641785897181,47.18500137329102,0.018829751521983074
4624,2017-12-18,47.6500015258789,47.77000045776367,47.29999923706055,47.38999938964844,1937796.0,0.013829819699550994,-1.1363573311138855,0.8666759915058955,42.13006373896922,40.67361186119968,-0.09423566606631084,0.33447080070151713,1.6182158868173318,0.6049648777849868,18.807602318821317,0.7700004577636719,-0.5936340685333121,-0.1909988403320355,-1.4723365437092184,1.0903388630451474,-0.8316676920206234,0.4496700113565524,0.5681055153713999,90.8397857947806,52.114771123345534,0.6406688516885906,12,-0.22750282287596946,0.2924976348877024,2.089998245239265,1.029998779296882,0.2799987792968821,0,0.0041972075936571596,1.799994913724044,47.0,-1.196074618157883,46.86000061035156,-2.492031583026545,47.33000183105469,0.0041972075936571596
4625,2017-12-19,47.04999923706055,47.68000030517578,47.04999923706055,47.57500076293945,1356218.0,-0.012591862950780519,-1.3999970935724355,-2.0192200475366615,37.531905499335956,39.71705172944621,0.4846163393935399,0.873733109578751,2.183519450449296,1.2102544996457993,19.01173332962627,0.6300010681152344,-0.48084984384536256,-0.7240011215209989,-2.0244607820451535,0.5764585390031556,-1.3742309517830762,-0.07377129125892168,1.0626213267830948,39.49562591560854,-0.5541562722025759,0.6502298302620774,12,0.3724994659423828,0.8924999237060547,2.4350013732910156,1.6425018310546875,0.7750015258789062,1,0.022422961153733212,-1.1363573311138855,47.6500015258789,1.799994913724044,47.0,-1.196074618157883,46.86000061035156,0.022422961153733212
4626,2017-12-20,46.40499877929688,47.15499877929688,46.2750015258789,46.93000030517578,1952646.0,-0.013708830355423474,-1.2420425498828813,0.9999999999999865,37.563857199023836,38.249633934717416,1.007465698228934,1.4372682324832482,2.78899577576572,1.8593202108659668,19.351259580716622,0.879997253417983,-0.4730451264159825,-1.2705015182495032,-2.673663160714952,0.13266012421594553,-1.9720823394822276,-0.5689206970167788,1.608464495784503,8.695474668606822,-34.915849119250254,0.701580821232724,12,0.9250011444091726,1.4450016021728445,2.9900016784667898,2.2875022888183523,0.5149993896484304,2,0.036203002895569325,-1.3999970935724355,47.04999923706055,-1.1363573311138855,47.6500015258789,1.799994913724044,47.0,0.036203002895569325
4627,2017-12-21,46.67499923706055,46.77000045776367,45.97000122070313,46.16999816894531,1527757.0,0.0058183485586928985,1.302144452799514,-0.9619040006975557,48.67254512746409,39.04764345826444,0.6077709969847689,1.027791656426004,2.4618061128471282,1.5898868345866006,20.937958780793846,0.7999992370605398,-0.4946580597800718,-0.8785009384155273,-2.17491338711001,0.41791151027895523,-1.5267071627627686,-0.23029471406828605,1.1993870980846424,39.16657306525867,-8.759458248678591,0.6482062243472418,12,0.3775005340576172,1.022500991821289,2.4150009155273438,2.0175018310546875,0.1399993896484304,3,0.028066446592480254,-1.2420425498828813,46.40499877929688,-1.3999970935724355,47.04999923706055,-1.1363573311138855,47.6500015258789,0.028066446592480254
4628,2017-12-22,46.45000076293945,46.74499893188477,46.32500076293945,46.47999954223633,1227375.0,-0.004820535142985971,-2.0000000000000506,-0.05940339771722955,40.252903632444685,38.52466869642483,0.7081436485306938,1.1353691301287583,2.621308473085662,1.804569527295051,22.61040517726266,0.4199981689453196,-0.5461957927394394,-0.9919994354248018,-2.2638251756981376,0.2798263048485339,-1.6279123055614662,-0.35608656528813754,1.2339470607615297,26.666652538151997,-22.49121170303739,0.6359128701366672,12,0.4200000762939453,1.2474994659423828,2.5474987030029297,2.2425003051757812,-0.125,4,0.015069983884649307,1.302144452799514,46.67499923706055,-1.2420425498828813,46.40499877929688,-1.3999970935724355,47.04999923706055,0.015069983884649307
4629,2017-12-27,46.41999816894531,46.55500030517578,46.06999969482422,46.4000015258789,1141712.0,-0.0006459115931398696,2.3448212359580123,-0.6665818921670731,38.254316812033245,38.389700071585196,0.5673621368218562,1.0726967992612444,2.5808921895289956,1.8215022598449622,23.932423695718597,0.4850006103515625,-0.6449926838224584,-0.9282520294189425,-2.211702949073839,0.35519889023595397,-1.5699774892463907,-0.28652656959149425,1.092554994455888,26.315625097597994,-23.468763528296307,0.641725459827448,12,0.45000267028808594,1.2775020599365234,2.513751983642578,2.5800018310546875,-0.7849998474121094,2,0.024558450006755272,-2.0000000000000506,46.45000076293945,1.302144452799514,46.67499923706055,-1.2420425498828813,46.40499877929688,0.024558450006755272
4630,2017-12-28,46.4000015258789,46.69499969482422,46.224998474121094,46.2750015258789,1096493.0,-0.0004307764725374197,-3.177675301777017,6.251049217853559,33.06264603837684,38.469527086817635,0.518860059077042,0.9786578259883996,2.524272418318894,1.8320121557323503,25.06181084101954,0.470001220703125,-0.6814069448713269,-0.843998718261723,-2.076371930412556,0.38837449388910983,-1.4601853243371394,-0.2278121121863066,0.9582964432524932,36.2870203450928,-12.022822823663937,0.6161866060754178,12,0.4699993133544993,1.2974987030029368,2.4712486267089915,2.6349983215332102,-1.5800018310546804,3,0.03297411053841337,2.3448212359580123,46.41999816894531,-2.0000000000000506,46.45000076293945,1.302144452799514,46.67499923706055,0.03297411053841337
4631,2017-12-29,45.97999954223633,46.56499862670898,45.97999954223633,46.56499862670898,897759.0,-0.009051766591178234,1.0000000000000242,-4.679992675781193,29.38033996449373,38.16492068281016,0.812688553271876,1.2638021980171885,2.8699021169033543,2.253002055010434,26.90010438184367,0.5849990844726491,-0.7718095330954498,-1.1372507095336886,-2.3403152588665037,0.06581383979912658,-1.7387829842000997,-0.5357184348672774,1.2394687520522396,1.2497913835434569,-39.90218609110684,0.601532274666408,12,0.8900012969970703,1.7175006866455078,2.873750686645508,3.312501907348633,-1.9949989318847656,4,0.04012616874883479,-3.177675301777017,46.4000015258789,2.3448212359580123,46.41999816894531,-2.0000000000000506,46.45000076293945,0.04012616874883479
4632,2018-01-02,45.59000015258789,46.10499954223633,45.47999954223633,45.97999954223633,1271328.0,-0.008481935483496295,-1.049178277509568,0.6666666666666747,28.176223341095323,37.22497792813744,1.1215345946631956,1.5543159065495402,3.172693942210614,2.6506731266862644,28.14717906489953,0.625,-0.7851530275661389,-1.4135000228881864,-2.742493274150462,-0.08450677162591091,-2.077996648519324,-0.7490033972570487,1.5045214343421307,8.695704618650664,-29.33749608523071,0.6644966256311372,1,1.0349998474121094,1.8624992370605469,3.16249942779541,3.7775001525878906,-1.2299995422363281,1,0.029173020660363536,1.0000000000000242,45.97999954223633,-3.177675301777017,46.4000015258789,2.3448212359580123,46.41999816894531,0.029173020660363536
4633,2018-01-03,46.3650016784668,46.52999877929688,45.61000061035156,45.61000061035156,2049422.0,0.01699937537365659,-1.4370777944512843,-1.935903204350718,36.098482398507116,36.554802223641644,0.27601158881748944,0.7844878637154977,2.31188957073482,1.9002224751565322,27.945225214182624,0.9399986267089915,-0.7587679443160908,-0.616248512268065,-1.9734822974932698,0.7409852729571398,-1.2948654048806674,0.0623683803445374,0.5357772630999804,72.83967284658011,36.8946940563202,0.6786168926126007,1,0.2149982452392578,0.9799976348876953,2.5087480545043945,3.0024986267089844,-3.4550018310546875,2,0.00970553072256597,-1.049178277509568,45.59000015258789,1.0000000000000242,45.97999954223633,-3.177675301777017,46.4000015258789,0.00970553072256597
4634,2018-01-04,47.349998474121094,47.54499816894531,46.65499877929688,46.71500015258789,1728114.0,0.021244403321390548,-1.3576109418499742,0.8410561896533431,51.43102349627227,38.09914866774568,-0.8448621963809728,-0.2134201845878465,1.241095257769274,0.9338579987478255,27.205227563107137,1.1799964904785156,-0.6712835481115818,0.36999835968017436,-0.985753673402229,1.7257503927625777,-0.30787765686103086,1.0478743762213796,-1.8699989318847656,90.5569092249232,52.56424477123521,0.6778760165412023,1,-0.8374996185302734,-0.057498931884765625,1.5237512588500977,2.0175018310546875,-4.8249969482421875,3,-0.021647259645464323,-1.4370777944512843,46.3650016784668,-1.049178277509568,45.59000015258789,1.0000000000000242,45.97999954223633,-0.021647259645464323
4635,2018-01-05,47.76499938964844,47.76499938964844,47.29499816894531,47.45500183105469,1207486.0,0.008764539153135464,2.032289820830872,0.4881864220448033,53.60395438800538,39.88138168874363,-1.2826597609743615,-0.6412128522823792,0.742383114600969,0.5384152282227319,26.423370516760116,0.470001220703125,-0.613457501186339,0.7722492218017578,-0.609045096281406,2.1535435398849216,0.0816020627601759,1.4628963808433397,-2.243699874877933,100.0,60.319284923684414,0.690647159041582,1,-1.1424999237060547,-0.5124988555908203,1.108750343322754,1.6025009155273438,-4.919998168945305,4,-0.044593344401399615,-1.3576109418499742,47.349998474121094,-1.4370777944512843,46.3650016784668,-1.049178277509568,45.59000015258789,-0.044593344401399615
4636,2018-01-08,47.915000915527344,48.08000183105469,47.68999862670898,47.7750015258789,1265243.0,0.003140406737059731,-1.5161075972730829,0.45161449104156653,59.23009250050399,41.054442507970286,-1.3364881588424566,-0.8294067378593013,0.5206154441173254,0.4030549762813891,26.059379595602866,0.39000320434571023,-0.6301020670152582,0.9195007324218736,-0.4692623164018386,2.3082637812455857,0.22511920801001395,1.6138822568337332,-2.3039534057617246,93.65381652789495,49.45139311239794,0.6943815244118561,1,-1.135000228881836,-0.6625003814697266,1.0324993133544922,1.4524993896484375,-5.325000762939453,0,-0.06459357532225696,2.032289820830872,47.76499938964844,-1.3576109418499742,47.349998474121094,-1.4370777944512843,46.3650016784668,-0.06459357532225696
4637,2018-01-09,48.540000915527344,48.599998474121094,47.91999816894531,47.91999816894531,1645504.0,0.013043931713616175,-1.1935396542176828,4.428610354223208,62.41935305243241,43.517381332413365,-1.8652696970685625,-1.4807051680702585,-0.19776999206162316,-0.1944993470657579,25.620379128364075,0.68499755859375,-0.5475797673488643,1.5130006790161161,0.012791841863261766,3.0132095161689705,0.762896260439689,2.2631050975925433,-2.7808161464843835,97.99339125553387,50.1181232777391,0.7501044185764266,1,-1.5000019073486328,-1.4200019836425781,0.4074993133544922,0.8274993896484375,-5.299999237060547,1,-0.09384013636717281,-1.5161075972730829,47.915000915527344,2.032289820830872,47.76499938964844,-1.3576109418499742,47.349998474121094,-0.09384013636717281
4638,2018-01-10,48.18000030517578,48.3849983215332,47.849998474121094,48.33000183105469,1420678.0,-0.007416576093149607,3.1154703914548976,-0.24193687319264137,54.48391244403831,45.32066973596948,-1.3790872868326929,-1.1430820163208608,0.07950027189868791,0.19704001585439812,25.74348413493145,0.69000244140625,-0.41784591310816666,1.130000114440918,-0.42793745426657637,2.6879376831484123,0.35103133008717435,1.9089688987946616,-2.1935504397265717,78.40626041932249,34.480008404900836,0.778968784353747,1,-1.1400012969970703,-1.1400012969970703,0.7674999237060547,1.1875,-4.3899993896484375,2,-0.07928600395658059,-1.1935396542176828,48.540000915527344,-1.5161075972730829,47.915000915527344,2.032289820830872,47.76499938964844,-0.07928600395658059
4639,2018-01-11,47.67499923706055,48.43000030517578,47.61999893188477,48.43000030517578,1664433.0,-0.01048154970769033,1.145695966531744,5.033289252835563,55.37403041785187,47.79971244480004,-0.7569436535994996,-0.6904118658394367,0.4974208594820908,0.7359133056398406,25.87874340286004,0.8100013732910085,-0.3951625184606016,0.635749053955081,-0.9006012948915441,2.172099402801706,-0.13242612046823155,1.4039242283783935,-1.4794654829175897,29.118848984793832,-14.733017508185053,0.7681751744233113,1,-0.6350002288818359,-0.6350002288818359,0.8412513732910156,1.3500022888183523,-4.055000305175774,3,-0.09994755041221537,3.1154703914548976,48.18000030517578,-1.1935396542176828,48.540000915527344,-1.5161075972730829,47.915000915527344,-0.09994755041221537
4640,2018-01-12,48.09500122070313,48.1500015258789,47.81499862670898,47.959999084472656,1212440.0,0.008809690411407445,1.7346868869306853,-0.17881052349699555,65.11629017883342,51.77037357972667,-1.0183112148560767,-1.0948783874690378,0.005996213736246148,0.34530463029188496,24.669659333400535,0.47500228881835227,-0.28966851436898367,1.0102510452270579,-0.5965588528884354,2.617060943342551,0.2068460961693077,1.813655994284808,-1.7071102889619212,48.46964394844741,0.1636776366438255,0.803404949057747,1,-1.0550022125244212,-1.0550022125244212,0.31624889373778586,0.930000305175767,-5.104999542236335,4,-0.1158124452323861,1.145695966531744,47.67499923706055,3.1154703914548976,48.18000030517578,-1.1935396542176828,48.540000915527344,-0.1158124452323861
4641,2018-01-15,47.93500137329102,48.1349983215332,47.81999969482422,48.09500122070313,1004145.0,-0.003326745885250837,1.6250536455106224,-1.1851653009324044,61.496362813685614,55.47261129890337,-0.6166814176616029,-0.9351765217134727,0.0922087045473674,0.5391753449907597,23.709511013783967,0.3149986267089844,-0.16490187834646264,0.8200012207031335,-0.8284882463229479,2.468490687729215,-0.004243512809907202,1.6442459542161743,-1.3701418381594195,32.14312128018209,-16.603490222595397,0.8242447335130398,1,-0.8300018310546946,-0.8950023651123118,0.47624874114989524,1.0900001525878764,-3.6750030517578196,0,-0.10618545961748938,1.7346868869306853,48.09500122070313,1.145695966531744,47.67499923706055,3.1154703914548976,48.18000030517578,-0.10618545961748938
4642,2018-01-16,47.93999862670898,48.08000183105469,47.72999954223633,47.959999084472656,1206486.0,0.0001042506159338874,1.6922636775774293,0.12500298023512535,64.16347204031098,58.59094348132602,-0.283040176656165,-0.901325935776967,0.022760624631366966,0.5700984246855043,22.444683477430736,0.3500022888183594,-0.0032644853696623954,0.770998573303217,-0.9126994971264324,2.4546966437328663,-0.07085046191160416,1.612847608518038,-1.2123279764582122,39.50606818406449,-11.536417761140271,0.8418490352148246,1,-0.3124999999999929,-0.8999996185302663,0.4125022888183665,1.0850028991699219,-3.5699996948242045,1,-0.11159780198951497,1.6250536455106224,47.93500137329102,1.7346868869306853,48.09500122070313,1.145695966531744,47.67499923706055,-0.11159780198951497
4643,2018-01-17,47.8849983215332,48.209999084472656,47.7599983215332,47.88000106811523,1322657.0,-0.0011472738162560114,-2.673434434652633,-0.24985695212691156,63.859982922281986,59.97193897310488,0.011450186889156555,-0.8185940139023415,0.016822546090580204,0.6623412494234628,20.878802727987484,0.4500007629394531,0.2343919280066089,0.6717483520507841,-1.0395403322118426,2.383037036313411,-0.18389599008052926,1.5273926941820974,-1.0075414453728087,32.715918563415116,-20.568091955197374,0.8556443421313121,1,0.0625,-0.8449993133544922,0.35125255584716797,1.140003204345696,-3.789997100830071,2,-0.0970031702178763,1.6922636775774293,47.93999862670898,1.6250536455106224,47.93500137329102,1.7346868869306853,48.09500122070313,-0.0970031702178763
4644,2018-01-18,47.849998474121094,48.08000183105469,47.724998474121094,48.06000137329102,963358.0,-0.0007309146630244401,1.8399835207592659,-42.023664122079076,63.67920861631665,61.09141166513946,0.13950408848494789,-0.8093378291124012,0.0046950784082469,0.7366742281986518,20.510410630481,0.35500335693359375,0.5360791634535929,0.6267486572265639,-1.0975735962909567,2.3510709107440846,-0.23541246953219286,1.4889097839853207,-0.834738270123843,25.773163441875095,-28.435592820899434,0.8621611267587603,1,0.26000022888183594,-0.8099994659423828,0.3037528991699219,1.1750030517578054,-2.4749984741210938,3,-0.08484843653212515,-2.673434434652633,47.8849983215332,1.6922636775774293,47.93999862670898,1.6250536455106224,47.93500137329102,-0.08484843653212515
4645,2018-01-19,48.10499954223633,48.375,47.81999969482422,47.81999969482422,1504500.0,0.005329176097114141,-2.894741068918901,-1.3571233946703507,70.69132537459797,62.36488198448325,-0.06950525358848125,-1.0342762794971634,-0.286737579803372,0.5321494034314469,19.932783247869295,0.5550003051757812,0.7716954345223854,0.8289997100830107,-0.9370502918267789,2.5950497119928,-0.054025290871884124,1.7120247110379054,-0.9629602766291683,58.46156554808268,-2.3450959327542193,0.8830250009548954,1,0.0049991607666015625,-1.0650005340576172,-0.04374885559082031,0.920001983642571,-2.2350006103515554,4,-0.09323356518096859,1.8399835207592659,47.849998474121094,-2.673434434652633,47.8849983215332,1.6922636775774293,47.93999862670898,-0.09323356518096859
4646,2018-01-22,48.084999084472656,48.29999923706055,47.8849983215332,48.1349983215332,1193323.0,-0.0004157667176799551,1.1842092054409477,-0.1754360134384495,76.18045387261569,63.893893186725826,-0.025540475712674038,-0.9296233795571567,-0.31479070968401857,0.59647571910903,18.61571433704538,0.41500091552734375,0.8422087610439277,0.724999237060544,-1.026369959571113,2.476368433692201,-0.15068536125528453,1.6006838353763726,-0.8263230821843806,55.3845792692231,-11.51749143280049,0.8756845983158279,1,-0.05999946594238281,-1.0450000762939453,-0.2487497329711914,0.845001220703125,-1.3349990844726562,0,-0.10595814709396778,-2.894741068918901,48.10499954223633,1.8399835207592659,47.849998474121094,-2.673434434652633,47.8849983215332,-0.10595814709396778
4647,2018-01-23,47.98500061035156,48.36999893188477,47.77000045776367,48.27000045776367,1506972.0,-0.0020796189253413644,1.4742368588709562,5.700083924620432,69.80438718149851,65.59616815755476,-0.01402259166677311,-0.765709146981564,-0.23840238856909224,0.7340421884213981,16.910209931754512,0.5999984741211009,0.8675178701303139,0.5595006942749023,-1.1819591734292914,2.300960561979096,-0.3112292395771945,1.4302306281269992,-0.6190188103166605,40.000234750049884,-25.070507912308457,0.8707299338520971,1,0.03999900817871094,-0.9450016021728516,-0.3025016784667969,0.9449996948242188,-1.2400016784667898,1,-0.07762847226086689,1.1842092054409477,48.084999084472656,-2.894741068918901,48.10499954223633,1.8399835207592659,47.849998474121094,-0.07762847226086689
4648,2018-01-24,47.1500015258789,48.04499816894531,47.11000061035156,47.97000122070313,1895313.0,-0.017401251929806905,-1.077768829737634,2.87719345210215,47.46196923458235,64.71705024830257,0.7370108033713834,0.1311449912224063,0.5627969903736485,1.5925549219814243,15.376711431291668,0.93499755859375,0.8229153199354542,-0.3104984283447365,-1.9966677054958808,1.3756708488064078,-1.1535830669203122,0.5325862102308392,1.4499969482421946,3.1621292353708967,-56.26057683760381,0.8430846385755731,1,0.5924987792968821,-0.11000251770018821,0.5324974060058665,1.779998779296882,-0.7800025939941264,2,-0.058960816628357615,1.4742368588709562,47.98500061035156,1.1842092054409477,48.084999084472656,-2.894741068918901,48.10499954223633,-0.058960816628357615
4649,2018-01-25,47.56000137329102,47.68999862670898,47.02000045776367,47.099998474121094,1569188.0,0.008695648656280364,-1.1612881393474166,-0.5609793541063826,47.39519765165971,62.74803996750549,0.3452944366552302,-0.19928719207624823,0.13047962484447595,1.2110068118514405,13.590537517648613,0.6699981689453054,0.7049534140825529,0.04250125885010192,-1.5710804811356525,1.6560829988358563,-0.7642896111427717,0.8492921288429756,1.0101971435546773,39.85247955406086,-13.841074670839426,0.806790869992876,1,0.1374988555908132,-0.5200023651123118,0.1224975585937429,1.3699989318847585,-2.7150001525878906,3,-0.07285534172700392,-1.077768829737634,47.1500015258789,1.4742368588709562,47.98500061035156,1.1842092054409477,48.084999084472656,-0.07285534172700392
4650,2018-01-26,47.93000030517578,48.19499969482422,47.540000915527344,47.58000183105469,1383640.0,0.007779624079080616,-2.0465037880804102,0.760861452727065,50.180498123407105,61.49072166858565,-0.05651435039955999,-0.4730382571204501,-0.2499380638453843,0.8711814372783238,11.66014265080926,0.654998779296875,0.6790269072110959,0.3360002517700167,-1.1975973176800139,1.8695978212200473,-0.43079853295499504,1.1027990364950284,0.5781902893066402,67.40747229396338,17.993310066335866,0.7667987847250146,1,-0.2325000762939453,-0.8900012969970703,-0.24750137329101562,1.0,-2.9300003051757812,4,-0.05330691193214698,-1.1612881393474166,47.56000137329102,-1.077768829737634,47.1500015258789,1.4742368588709562,47.98500061035156,-0.05330691193214698
4651,2018-01-29,47.82500076293945,48.18500137329102,47.82500076293945,48.14500045776367,1151279.0,-0.0021906851985767917,-1.2500059604702063,-0.9142888283378746,40.16505525804052,58.824230915000044,0.034912055831249234,-0.2347652710817556,-0.14889393822868868,1.007726840830479,9.410687800761144,0.3600006103515696,0.6817670014150394,0.13875064849853658,-1.1950045844228754,1.4725058814199485,-0.5281269679621658,0.805628264959239,0.6236622260742166,59.62971963356228,15.6846676537535,0.6668776164607055,1,-0.1275005340576172,-0.7850017547607422,-0.1425018310546875,1.1049995422363281,-2.970001220703125,0,-0.04087823941175239,-2.0465037880804102,47.93000030517578,-1.1612881393474166,47.56000137329102,-1.077768829737634,47.1500015258789,-0.04087823941175239
4652,2018-01-30,46.91999816894531,47.584999084472656,46.91999816894531,47.415000915527344,1817311.0,-0.01892321128190022,-1.6868574775357963,1.5468850582933982,34.92820521244576,55.609588947240475,0.871678073578309,0.8168675205440437,0.7265648395819397,1.9303914457184845,7.06092960771299,0.9050025939941406,0.5617430181409162,-0.832751846313478,-1.8119268757316576,0.1464231831047016,-1.3223393610225713,-0.34316433160438464,1.4715183188183545,0.0,-37.95068649371397,0.48958751470909073,1,0.7275009155273438,0.12000083923339844,0.6700019836425781,1.9175033569335866,-1.5149993896484304,1,-0.0036231495221547005,-1.2500059604702063,47.82500076293945,-2.0465037880804102,47.93000030517578,-1.1612881393474166,47.56000137329102,-0.0036231495221547005
4653,2018-01-31,46.81499862670898,47.22000122070313,46.78499984741211,47.15499877929688,1509778.0,-0.0022378419934770966,-1.175019312015447,0.6868651839521873,38.62432687727563,52.82571319845814,0.9040019938136652,1.009042385635425,0.8161490688006481,2.0544579278494126,5.385284746704194,0.43500137329102273,0.46997606667615344,-0.9602512359619197,-1.8183556480125205,-0.10214682391131902,-1.3893034419872166,-0.5311990299366229,1.4882267619255884,2.127573230020355,-35.414316394668596,0.4290522060252998,1,0.7650012969970774,0.22500038146973367,0.5600013732910227,1.8700027465820384,-1.0699996948242045,2,-0.0014952407749141416,-1.6868574775357963,46.91999816894531,-1.2500059604702063,47.82500076293945,-2.0465037880804102,47.93000030517578,-0.0014952407749141416
4654,2018-02-01,46.32500076293945,47.2750015258789,46.1349983215332,47.0,2190791.0,-0.010466685424400879,-1.1611350759139736,1.9852909827328098,27.012949181225977,47.97256028808347,1.2906561909528946,1.4949600972174437,1.2608639784584952,2.5456981857112453,5.377654260184743,1.140003204345696,0.3433660621848844,-1.3989992141723633,-2.4620120929199203,-0.33598633542480627,-1.9305056535461418,-0.8674927747985848,1.856766582397313,9.223413336987539,-25.823482682744768,0.53150643937378,2,0.9274978637695312,0.7149982452392578,0.9587497711181641,2.3600006103515625,-0.375,3,0.0009713581911328095,-1.175019312015447,46.81499862670898,-1.6868574775357963,46.91999816894531,-1.2500059604702063,47.82500076293945,0.0009713581911328095
4655,2018-02-02,45.6349983215332,46.23500061035156,45.3650016784668,46.20000076293945,2548991.0,-0.014894817701940788,1.7401448979346639,0.8370416000271268,23.7442409357335,42.14631440620767,1.7807028467905752,2.1262186633589266,1.9022735522770802,3.2199300994231947,5.9020728916205165,0.9599990844726562,0.19457529464136059,-1.982501602172853,-3.396929851510663,-0.568073352835043,-2.6897157268417544,-1.2752874775039515,2.3420921214232067,9.574350081028484,-24.772436203376984,0.7072141246689032,2,1.2325019836425781,1.3475017547607422,1.648752212524414,3.0500030517578125,0.7150001525878906,4,-0.01731121134844671,-1.1611350759139736,46.32500076293945,-1.175019312015447,46.81499862670898,-1.6868574775357963,46.91999816894531,-0.01731121134844671
4656,2018-02-05,44.81999969482422,45.5,44.79999923706055,45.5,2256927.0,-0.017859069939407002,1.058824849375624,1.2035351625796695,19.942198868526788,36.606071260321926,2.328748760480515,2.8432329066026796,2.658690625625951,4.012901722647598,7.009964701859764,0.8349990844726562,0.015365343642983476,-2.6427501678466783,-4.521239684629208,-0.7642606510641485,-3.5819949262379396,-1.703505409455417,2.843640096393436,0.7181493306815364,-31.613817017995135,0.9392447583912638,2,1.677499771118164,1.8799991607666016,2.4637508392333984,3.865001678466797,1.0,0,0.004016071093292828,1.7401448979346639,45.6349983215332,-1.1611350759139736,46.32500076293945,-1.175019312015447,46.81499862670898,0.004016071093292828
4657,2018-02-06,43.98500061035156,44.4900016784668,43.290000915527344,43.45000076293945,4083682.0,-0.018630055559082925,-1.8070208313813674,-0.7867641283981645,17.33668839405017,33.258817833596126,2.834786230149625,3.4988750237646116,3.4003414539733825,4.813210270015276,8.682578912532163,1.529998779296875,-0.26536117109692015,-3.2499992370605497,-5.619023119958207,-0.8809753541628922,-4.434511178509382,-2.0654872956117174,3.2777295032840996,17.440391176324212,-14.229858458106712,1.1845119414488294,2,1.7574996948242188,1.9599990844726562,3.2987499237060547,4.700000762939453,1.9549980163574148,1,0.01977944571586554,1.058824849375624,44.81999969482422,1.7401448979346639,45.6349983215332,-1.1611350759139736,46.32500076293945,0.01977944571586554
4658,2018-02-07,44.36000061035156,44.54999923706055,43.6150016784668,44.27999877929688,2606340.0,0.008525633620469764,3.065214867397542,0.14953617546185044,22.34548958726296,30.475516937552047,2.260076141923726,2.975575967647842,2.948449631737944,4.407344048022239,10.496281249316528,0.93499755859375,-0.5842745289182218,-2.683999252319339,-5.331789875054653,-0.036208629584024266,-4.007894563686996,-1.3601039409516815,2.2670928315867656,26.85067831720668,-5.335607456743055,1.3238953113676577,2,1.3824996948242188,1.5849990844726562,2.6787490844726562,4.079999923706055,1.9850006103515696,2,0.023557217190422364,-1.8070208313813674,43.98500061035156,1.058824849375624,44.81999969482422,1.7401448979346639,45.6349983215332,0.023557217190422364
4659,2018-02-08,42.90999984741211,44.23500061035156,42.69499969482422,44.23500061035156,2648265.0,-0.03268712224952253,1.324528345343625,-16.562130459661972,15.389729540152246,26.609875983857062,3.3314452288548324,4.269174134824283,4.315535762576005,5.8137417581066515,12.551184835422477,1.6650009155273438,-0.9053276453722745,-3.895750045776367,-7.102906913266558,-0.688593178286176,-5.499328479521459,-2.292171612031275,3.1831587903004603,6.073449067339088,-21.847792573820094,1.6035784337450945,2,2.530000686645508,2.737499237060547,4.052499771118164,5.530000686645508,3.0800018310546875,3,0.06606849439650242,3.065214867397542,44.36000061035156,-1.8070208313813674,43.98500061035156,1.058824849375624,44.81999969482422,0.06606849439650242
4660,2018-02-09,42.525001525878906,43.07500076293945,42.04999923706055,42.72000122070313,3316638.0,-0.008972228452627795,1.2651997976732423,0.1471694962587252,14.675978346853682,23.777756327058523,3.2062916707996365,4.443296384846107,4.605310934061507,6.153413664373325,14.8133595731723,1.0250015258789062,-1.086949368709746,-4.002248382568361,-7.672016906431011,-0.3324798587057103,-5.8371326444996825,-2.167364120637039,2.956488502113757,13.768179239869216,-10.237990846586957,1.8348842619313244,2,2.2924976348876953,2.799997329711914,4.377497673034668,5.914999008178711,3.289997100830071,4,0.08054083748771279,1.324528345343625,42.90999984741211,3.065214867397542,44.36000061035156,-1.8070208313813674,43.98500061035156,0.08054083748771279
4661,2018-02-12,42.84500122070313,43.3849983215332,42.79999923706055,43.084999084472656,1682612.0,0.007524977856367299,-2.5454293244555415,1.2307602018857515,18.232375053283306,21.92266408715158,2.3530373187857805,3.923578578028753,4.190876120246564,5.788210833952341,17.02568258771167,0.8599967956542969,-1.3159831359547383,-3.427748680114739,-7.381454229754212,0.5259568695247339,-5.404601454934472,-1.4508959052950061,1.9501906491031065,31.80007934570341,9.411518627655514,1.9768527748197349,2,1.8174991607665945,2.479997634887688,4.092498779296868,5.594999313354485,2.9650001525878906,0,0.08180644540918602,1.2651997976732423,42.525001525878906,1.324528345343625,42.90999984741211,3.065214867397542,44.36000061035156,0.08180644540918602
4662,2018-02-13,42.59000015258789,43.06499862670898,42.525001525878906,42.75,1802057.0,-0.005951711071302768,-2.724155167650995,0.6666719649044925,19.640463432486825,19.813345926619494,2.1559577706013187,3.960265342018239,4.367486462026399,5.991197051306116,19.27997101485705,0.539997100830071,-1.624060899668656,-3.415249824523926,-7.610555325811454,0.7800556767636024,-5.512902575167686,-1.3175970738801652,1.6561531906692082,21.60003662109375,-3.087501255891386,2.0976527506437628,2,2.072500228881836,2.7349987030029297,4.426250457763672,5.850000381469727,2.4099998474121094,1,0.07583938790007405,-2.5454293244555415,42.84500122070313,1.2651997976732423,42.525001525878906,1.324528345343625,42.90999984741211,0.07583938790007405
4663,2018-02-14,43.2400016784668,43.59500122070313,42.52000045776367,42.82500076293945,2626184.0,0.015261834316744105,-1.0975593417145038,-2.5937581956464726,22.129034226940504,19.270688709476662,1.0566290355290135,3.1035503485068077,3.6790420539690416,5.291474285939891,21.56054935666366,1.0750007629394602,-1.8983907395812665,-2.532998466491698,-6.803759246924194,1.7377623139407987,-4.668378856707946,-0.39761807627544954,0.5669208435509887,54.4623200677392,30.383838312383226,2.135380390216248,2,0.9024982452392578,1.9999980926513672,3.8399972915649414,5.19999885559082,0.6499977111816406,2,0.062442110162700626,-2.724155167650995,42.59000015258789,-2.5454293244555415,42.84500122070313,1.2651997976732423,42.525001525878906,0.062442110162700626
4664,2018-02-15,43.790000915527344,44.25,43.53499984741211,43.71500015258789,2089303.0,0.012719685839754247,-2.287346645269352,0.18072433128044857,23.896600060996732,19.287617501172576,0.12206037000682812,2.3545076279700154,3.0779839838158836,4.696682639356311,23.589980006310974,1.0099983215332031,-2.087562855556314,-1.7799993515014663,-6.020935784420175,2.460937081417242,-3.900467567960817,0.3404688649578844,-1.7400016784667969,79.09095795684885,57.994386190225214,2.1204682164593525,2,-0.015001296997070312,1.4499988555908203,3.249998092651367,4.649999618530273,-1.0699996948242116,3,0.05834666023653412,-1.0975593417145038,43.2400016784668,-2.724155167650995,42.59000015258789,-2.5454293244555415,42.84500122070313,0.05834666023653412
4665,2018-02-16,43.61999893188477,44.20500183105469,43.56499862670898,44.0099983215332,2697176.0,-0.0038822100956451555,-1.560012817382768,-5.199938965464531,23.702311529208856,19.705407796803918,-0.02662365992785709,2.2886150755830457,3.1895469086937496,4.8212472641002435,25.54658449194488,0.6400032043457102,-2.324371111122346,-1.7257513046264563,-5.875623745057645,2.4241211358047323,-3.800687524842054,0.34918491558914155,-1.5259996795654374,63.583743652276326,45.40490718035886,2.074936220215595,2,-0.31999969482422586,1.5925006866455007,3.420000076293938,4.790000915527337,-1.270000457763679,4,0.05433293912461856,-2.287346645269352,43.790000915527344,-1.0975593417145038,43.2400016784668,-2.724155167650995,42.59000015258789,0.05433293912461856
4666,2018-02-19,42.9900016784668,43.86000061035156,42.974998474121094,43.73500061035156,1649788.0,-0.014442853481077655,-1.2838607423595831,1.9102566610587617,24.546646301842515,20.506514231003067,0.3536830845769927,2.6533767303857303,3.7412962472516256,5.402800161820892,27.743892779807084,0.8850021362304688,-2.510485838134109,-2.100998687744138,-6.167549356712101,1.9655519812238254,-4.134274022228119,-0.06772335326015622,-0.8528824111938462,27.1677078073423,6.413039774912914,2.0332753344839816,2,0.30999755859375,2.2224979400634766,4.049997329711914,5.209997177124023,-0.30500030517578125,0,0.0657128829482505,-1.560012817382768,43.61999893188477,-2.287346645269352,43.790000915527344,-1.0975593417145038,43.2400016784668,0.0657128829482505
4667,2018-02-20,44.2599983215332,44.3650016784668,43.0,43.0,2530592.0,0.02954167465647095,-1.1666722171594999,-1.6912753396109514,35.62182394592362,21.981662493076474,-0.9758208663627812,1.1489087285249653,2.4045839873184036,4.080873704790122,30.010057736555336,1.375,-2.60245729566126,-0.644751930236815,-4.488311355484107,3.1988074950104775,-2.566531642860461,1.2770277823868312,-2.0806214396057143,94.30876490728947,68.25678307089123,1.9217797126236456,2,-1.0524978637695312,0.9525012969970703,2.8125009536743164,3.940000534057617,-1.5349998474121094,1,0.03502040466647993,-1.2838607423595831,42.9900016784668,-1.560012817382768,43.61999893188477,-2.287346645269352,43.790000915527344,0.03502040466647993
4668,2018-02-21,44.36999893188477,44.46500015258789,43.709999084472656,44.27000045776367,1519039.0,0.002485327937711501,4.2068874799400175,0.07936397407213984,38.50674625280447,24.550219905593387,-1.2116745937411224,0.864270183495158,2.233895606043994,3.9145849447781487,31.594939640088025,0.7550010681152344,-2.5912667115313965,-0.3957511901855426,-4.095819268713846,3.304316888342761,-2.2457852294496945,1.4542828490786093,-2.1031970580957093,93.6240863298306,62.7400042541785,1.8500340392641534,2,-1.112499237060554,0.8425006866455007,2.963749885559075,3.8200016021728445,-1.5099983215332102,2,0.014198807376181843,-1.1666722171594999,44.2599983215332,-1.2838607423595831,42.9900016784668,-1.560012817382768,43.61999893188477,0.014198807376181843
4669,2018-02-22,44.09500122070313,44.334999084472656,43.48500061035156,43.70500183105469,1929018.0,-0.00619783001581331,-1.0481845757882158,3.9000534065764323,40.48208575956641,27.41756517367258,-0.8391532010215812,0.9131884781128221,2.4382784109447826,4.133359350687307,33.19956123830457,0.8849983215332102,-2.4781727225397745,-0.49749889373778444,-3.9637769131746836,2.9687791256991147,-2.230637903456234,1.2356401159806651,-1.69630745018614,75.1678848935603,39.87029670756577,1.7331390097184485,2,-0.6025009155273509,1.1174983978271413,3.398747444152825,3.914999008178704,-1.4550018310546946,3,-0.004649094577152346,4.2068874799400175,44.36999893188477,-1.1666722171594999,44.2599983215332,-1.2838607423595831,42.9900016784668,-0.004649094577152346
4670,2018-02-23,45.375,45.82500076293945,44.665000915527344,45.27999877929688,2962256.0,0.029028206006623147,1.3316515484944447,0.2435932548221535,53.24372168515678,31.307714799436297,-1.8688998652530415,-0.5987364486626205,1.1238101670446454,2.8035305505959798,35.10028655271584,1.729999542236321,-2.3859361838355184,0.9102499008178739,-2.2090834602477543,4.029583261883502,-0.6494167797149402,2.469916581350688,-2.852327846558751,84.21051222642953,42.699003321713406,1.5596666805328159,2,-1.2024993896484375,-0.16250038146972656,2.1999988555908203,2.510000228881836,-2.9350013732910227,4,-0.05851236979166652,-1.0481845757882158,44.09500122070313,4.2068874799400175,44.36999893188477,-1.1666722171594999,44.2599983215332,-0.05851236979166652
4671,2018-02-26,45.86999893188477,45.93999862670898,45.31000137329102,45.6150016784668,2246713.0,0.01090906736936148,2.189886620439268,2.684147124960121,61.47291562476348,35.955765043022595,-2.111750882429021,-1.3151366097640178,0.5947085023860765,2.2629902100464676,37.06166398801307,0.6299972534179545,-2.0556582699812864,1.5029989242553796,-1.2770420100695148,4.283039858580274,0.11297845709293597,2.8930193914178233,-3.0831404896836645,97.6190568870244,50.87074751913006,1.390020467162447,2,-1.6399993896484446,-0.6599998474121165,1.7049999237060476,1.8299999237060476,-2.3050003051757955,0,-0.07673862087921013,1.3316515484944447,45.375,-1.0481845757882158,44.09500122070313,4.2068874799400175,44.36999893188477,-0.07673862087921013
4672,2018-02-27,46.75,46.81499862670898,45.849998474121094,45.85499954223633,3058338.0,0.019184676010609802,-1.132590909665683,3.509843520928604,63.704135012384626,40.57522068584972,-2.61454707252323,-2.3278780378365695,-0.29472087141110137,1.3456152824722523,37.736071586127075,0.9650001525878835,-1.6253001000865908,2.3914999008178697,-0.3565300333852619,5.139529835021001,1.0174849337163039,3.7655148679194355,-3.647827539348107,98.04808812528731,46.76769253007022,1.3740149671015656,2,-1.855001449584961,-1.5400009155273438,0.7824993133544922,0.8225002288818359,-3.3050003051757812,1,-0.08695184228254516,2.189886620439268,45.86999893188477,1.3316515484944447,45.375,-1.0481845757882158,44.09500122070313,-0.08695184228254516
4673,2018-02-28,46.74499893188477,46.97999954223633,46.40999984741211,46.68000030517578,2790203.0,-0.0001069747190423076,1.1308405883904824,0.07262412677575926,76.35740413697059,46.40419891651348,-2.3021749230993365,-2.4542191498262795,-0.30391390234255766,1.3248093449003662,38.33920226793586,0.5699996948242188,-1.2134671062623497,2.3899988174438533,-0.3450051614409233,5.12500279632863,1.022496828001465,3.7575008068862417,-3.197287331306029,93.27608920827836,34.7787402886576,1.3675019894423888,2,-1.7674999237060618,-1.62249946594239,0.7875003814697195,0.7075004577636648,-3.0949974060058665,2,-0.08599851427147287,-1.132590909665683,46.75,2.189886620439268,45.86999893188477,1.3316515484944447,45.375,-0.08599851427147287
4674,2018-03-01,46.36999893188477,46.90999984741211,46.18000030517578,46.5250015258789,3438869.0,-0.008022248552116529,-1.7289710296833445,-2.3847056752152023,76.46248966250543,52.26644093132421,-1.701663379526785,-2.1878472148465633,0.03128711636770021,1.671879084972126,38.18288894107764,0.7299995422363281,-0.7954266599728683,2.012748908996592,-0.7291439665224146,4.754641784515599,0.6418024712370851,3.383695346756099,-2.34176701947397,73.65006599512606,9.102558450247983,1.370946437759504,3,-1.3924999237060618,-1.24749946594239,1.0212507247924734,1.0825004577636648,-3.099998474121101,3,-0.07569545832186075,1.1308405883904824,46.74499893188477,-1.132590909665683,46.75,2.189886620439268,45.86999893188477,-0.07569545832186075
4675,2018-03-02,44.84500122070313,45.98500061035156,44.75500106811523,45.79999923706055,3022858.0,-0.03288759427020449,-1.1674032796361937,6.1611744148849725,61.80638437585291,56.406411828436475,0.017181606865115384,-0.764252296818519,1.5172874972852384,3.154286570524988,37.66707205225309,1.6149978637695455,-0.4492799682178017,0.5272510528564496,-2.159341165989126,3.213843271702025,-0.8160450565663382,1.8705471622792373,-0.40352184011675263,4.04495345208971,-61.974470064782444,1.3432961094227869,3,0.14499855041503196,0.2774982452392507,2.5237483978271413,2.6074981689453054,-1.770000457763679,4,-0.049169400625118764,-1.7289710296833445,46.36999893188477,1.1308405883904824,46.74499893188477,-1.132590909665683,46.75,-0.049169400625118764
4676,2018-03-05,45.0,45.28499984741211,44.54499816894531,44.875,2410843.0,0.00345632233421167,1.1295021680663044,-0.13089032422996977,64.3966687677148,59.6036168086355,0.19811945118232188,-0.9539858273405599,1.3450819204767512,2.9588430348636976,36.74062348272753,0.7400016784667969,-0.13013252465727732,0.6732498168945327,-2.0216199506784065,3.368119584467472,-0.6741850668919369,2.0206847006810023,1.9799995422363281,18.68589628102475,-50.76487683579728,1.3474348837864694,3,0.2325000762939453,0.11750030517578125,2.3687496185302734,2.4524993896484375,-1.4350013732910227,0,-0.05688891940646712,-1.1674032796361937,44.84500122070313,-1.7289710296833445,46.36999893188477,1.1308405883904824,46.74499893188477,-0.05688891940646712
4677,2018-03-06,44.85499954223633,45.6150016784668,44.84000015258789,45.29999923706055,1841599.0,-0.003222232394748281,-2.2631748020366533,-3.55999755859375,60.26700488902687,62.02142332377132,0.4876816493651859,-0.7804810125925883,1.4621316423968125,3.0522452864570937,34.72371885910238,0.7750015258789062,0.22346964340097486,0.4847494125366225,-2.2149754959725954,3.1844743210458404,-0.86511304171799,1.834611866791235,2.07629997253418,12.731055378093467,-56.19430394987372,1.3498624542546098,3,0.3775005340576172,-0.03750038146972656,2.5137500762939453,2.5974998474121094,-1.6149978637695312,1,-0.028759356341374165,1.1295021680663044,45.0,-1.1674032796361937,44.84500122070313,-1.7289710296833445,46.36999893188477,-0.028759356341374165
4678,2018-03-07,45.40499877929688,45.50500106811523,44.54499816894531,44.66999816894531,1525810.0,0.012261715364474846,1.0534707432702746,-1.6516878975431777,60.26700488902691,64.21974767148915,0.11168112977827604,-1.3156305683101195,0.8972499081121228,2.451086835702945,32.78039336939836,0.9600028991699148,0.6479601897377734,0.9824987411499109,-1.756553838782402,3.7215513210822238,-0.3870275488162491,2.352025031116071,1.4785747085571188,36.363636363636665,-29.983870288508463,1.3695262899661569,3,0.3575000762939382,-0.7424983978271555,1.9387502670288015,2.0475006103515554,-2.4199981689453196,2,-0.04316703308373071,-2.2631748020366533,44.85499954223633,1.1295021680663044,45.0,-1.1674032796361937,44.84500122070313,-0.04316703308373071
4679,2018-03-08,45.74499893188477,45.83000183105469,45.32500076293945,45.38000106811523,1705234.0,0.007488165658599666,-1.1263271173645577,0.49659532064192113,63.22341672031463,65.32860267539559,0.03391319232589751,-1.5097557102280987,0.5469784661833899,2.059788484772149,30.155745562702496,0.5050010681152344,0.9262329313578093,1.1807489395141673,-1.521917518703411,3.8834153977317456,-0.1705842895946219,2.5320821686229564,1.0918030495910571,83.33324503030609,15.948919124142108,1.3513332291087878,3,0.017499923706047582,-1.0824985504150462,1.56500053405761,1.7075004577636648,-2.579998016357429,3,-0.045797299265988856,1.0534707432702746,45.40499877929688,-2.2631748020366533,44.85499954223633,1.1295021680663044,45.0,-0.045797299265988856
4680,2018-03-09,45.95000076293945,46.04499816894531,45.63999938964844,45.88000106811523,1325346.0,0.00448140421557186,2.115441047009801,0.19178110825443812,69.44810653491834,66.21473499874612,-0.0904600997437015,-1.5230989749554311,0.33452036344115044,1.8019243505044287,27.034473924898506,0.404998779296875,1.1833174005272795,1.214500808715819,-1.3758118457366564,3.804813463168294,-0.08065551851041874,2.5096571359420565,0.8409651422857678,93.66683959960938,20.31982261081842,1.2951563272262365,3,-0.1875019073486328,-1.4350013732910156,1.1962480545043945,1.5024986267089844,-2.4000015258789062,4,-0.058324271179061915,-1.1263271173645577,45.74499893188477,1.0534707432702746,45.40499877929688,-2.2631748020366533,44.85499954223633,-0.058324271179061915
4681,2018-03-12,46.349998474121094,46.45500183105469,46.0,46.31999969482422,1440856.0,0.008705064299025178,2.791595142729989,0.4285558583105832,65.50446585984432,66.41477175957498,-0.46400455848515776,-1.7360559934844773,-0.0548993524364505,1.3551647722080986,24.09013772327641,0.5050010681152344,1.466456319186328,1.439248657226564,-1.0859730859962369,3.9644704004493647,0.17663778561516352,2.7018595288379643,0.396048076378527,94.50245258600029,22.8235149488238,1.2626108716114,3,-0.5874996185302734,-1.8349990844726562,0.5750017166137695,1.0450019836425781,-2.674999237060547,0,-0.07065798962237702,2.115441047009801,45.95000076293945,-1.1263271173645577,45.74499893188477,1.0534707432702746,45.40499877929688,-0.07065798962237702
4682,2018-03-13,45.81999969482422,46.540000915527344,45.59500122070313,46.43999862670898,2103574.0,-0.011434709746383165,1.304867439837347,-20.66747202441482,60.125714657137706,64.61125070626021,-0.08917749158186439,-1.0030957430781342,0.49230965494403733,1.8314918841102923,20.991226592220247,0.9449996948242116,1.5260402325863112,0.7477499008178725,-1.5559656121882384,3.0514654138239834,-0.4041078556851829,1.899607657320928,0.8820258880443177,63.90976293457851,-4.786994522333785,1.1518577565030548,3,-0.09250068664550781,-1.3050003051757812,0.7787494659423828,1.2924995422363281,-1.8149986267089915,1,-0.04921434053108398,2.791595142729989,46.349998474121094,2.115441047009801,45.95000076293945,-1.1263271173645577,45.74499893188477,-0.04921434053108398
4683,2018-03-14,45.93999862670898,46.07500076293945,45.69499969482422,45.724998474121094,1337713.0,0.002618920399039437,-1.7636671336819765,-0.34677503707029994,63.169158701901644,63.13421393285978,-0.37478711136849086,-0.9596479523706734,0.3662857487937643,1.6551000957550102,18.546891888685064,0.3800010681152344,1.4708910963255803,0.7327489852905202,-1.4310734238462643,2.896571394427305,-0.34916221927787205,1.8146601898589125,0.7188864078810937,50.617101772342075,-16.5480632834847,1.0819112045683936,3,-0.39749908447264914,-1.4249992370605398,-0.09624862670897727,0.41750144958496804,-1.3699989318847585,2,-0.058772247038606396,1.304867439837347,45.81999969482422,2.791595142729989,46.349998474121094,2.115441047009801,45.95000076293945,-0.058772247038606396
4684,2018-03-15,46.34500122070313,46.48500061035156,45.915000915527344,46.18999862670898,1429086.0,0.008815903485001275,1.620679978602685,0.7209417859868538,57.91192214778138,62.7014959075185,-0.8758092288424209,-1.226294694586855,-0.07191412483773973,1.1906970717651006,16.74005679630141,0.5699996948242188,1.3216700198962954,1.0100015640258846,-1.1025966673368188,3.122599795388588,-0.046297551655463565,2.0663006797072327,0.2716060765740451,79.36510499503542,13.763027618463653,1.0562991156813515,3,-0.802501678466804,-1.8300018310546946,-0.5012512207031321,0.012498855590813207,-2.319999694824226,3,-0.0724997415438755,-1.7636671336819765,45.93999862670898,1.304867439837347,45.81999969482422,2.791595142729989,46.349998474121094,-0.0724997415438755
4685,2018-03-16,45.9900016784668,46.43000030517578,45.7750015258789,46.29999923706055,3123179.0,-0.007659931662225339,1.2982425613363744,-1.9999507789233517,51.00169273271248,61.213165236962695,-0.38142146302399027,-0.721635328044286,0.23169978930182822,1.4831498391181128,14.886015107326372,0.6549987792968821,1.0607596947773388,0.5365018844604492,-1.4320157584996522,2.5050195274205507,-0.44775693701960506,1.5207607059405035,0.5851734362437426,41.799003738000415,-18.93715917619712,0.9842588214800518,3,-0.44750213623046875,-1.4750022888183594,-0.44625186920166016,-0.037502288818359375,-2.56500244140625,4,-0.06142641139024274,1.620679978602685,46.34500122070313,-1.7636671336819765,45.93999862670898,1.304867439837347,45.81999969482422,-0.06142641139024274
4686,2018-03-19,45.81499862670898,46.38000106811523,45.60499954223633,46.04999923706055,1866756.0,-0.003805241256161107,-1.3664212831384026,0.758072455207741,41.15419678064077,59.08951989158646,-0.08789642957940913,-0.34165593863468047,0.3473884645193479,1.599861322544534,12.607005908170063,0.7750015258788991,0.8070742759014706,0.2202489852905174,-1.3737774411208719,1.8142754117019066,-0.5767642279151772,1.017262198496212,0.7195729490862561,23.28015630171912,-31.38399626695195,0.7970132132056952,3,-0.27249908447264914,-1.0649986267089773,-0.7437496185302663,-0.23749923706053977,-3.009998321533196,0,-0.049437945160779595,1.2982425613363744,45.9900016784668,1.620679978602685,46.34500122070313,-1.7636671336819765,45.93999862670898,-0.049437945160779595
4687,2018-03-20,45.81000137329102,46.04499816894531,45.54499816894531,45.95000076293945,1227116.0,-0.00010907461677933661,2.030356275865258,0.5957405363287616,41.15422648563983,56.96587784676568,0.07466591341238171,-0.2261786885308581,0.2716416382354865,1.53237410928147,10.920836148186568,0.5,0.776396880911598,0.13775157928467507,-1.3286452168456364,1.6041483754149866,-0.5954468187804807,0.8709499773498308,0.6847787343672138,28.191757028765124,-20.696457093765474,0.7331983980651573,3,0.12249946594237571,-1.0600013732910227,-0.8162517547607493,-0.27250099182129617,-2.1049995422363352,1,-0.046605589876171916,-1.3664212831384026,45.81499862670898,1.2982425613363744,45.9900016784668,1.620679978602685,46.34500122070313,-0.046605589876171916
4688,2018-03-21,45.0,45.70500183105469,44.349998474121094,45.70500183105469,2275926.0,-0.01768175832806862,2.843971170703201,5.035749318801345,38.02447943030266,54.165995925653235,0.917680591817124,0.6676727052347431,1.001427548360084,2.272747945443953,9.674155082041565,1.460002899169929,0.6913513570874983,-0.7037498474121122,-2.0764333765418996,0.6689336817176752,-1.390091611977006,-0.01740808284721851,1.4557844688839765,30.445005878380066,-14.67851887795102,0.686341764564892,3,0.44499969482421875,-0.25,-0.0062503814697265625,0.5375003814697266,-1.5050010681152273,2,-0.022111087375217164,2.030356275865258,45.81000137329102,-1.3664212831384026,45.81499862670898,1.2982425613363744,45.9900016784668,-0.022111087375217164
4689,2018-03-22,43.88999938964844,44.86000061035156,43.38000106811523,44.70000076293945,2630647.0,-0.02466668023003471,1.6194657403375285,1.1489351340822025,40.99904075290105,51.004988616540196,1.940993965239322,1.856722770484609,2.032940706979822,3.3075562372676686,8.449683654184064,1.6199989318847727,0.639342507291218,-1.8035003662109403,-3.228816776474993,-0.3781839559468878,-2.51615857134297,-1.0908421610789105,2.481553639445025,16.721260626436177,-32.21051076281134,0.7126582051320263,3,1.0700016021728516,1.0874996185302734,0.8012504577636719,1.5149993896484375,-0.0149993896484375,3,0.015493285819825342,2.843971170703201,45.0,2.030356275865258,45.81000137329102,-1.3664212831384026,45.81499862670898,0.015493285819825342
4690,2018-03-23,42.72000122070313,43.474998474121094,42.38000106811523,43.474998474121094,2570619.0,-0.026657511624874952,1.900665932355843,0.9320937942986768,31.962034102912412,47.27805175465888,2.910727543267363,2.9698840670568885,3.0956977112086292,4.401022416397552,9.182532257491701,1.5099983215332102,0.5128029811250201,-2.8407485961913963,-4.789435233401079,-0.8920619589817136,-3.815091914796234,-1.8664052775865585,3.472058690731636,8.500003814697621,-42.42942877421557,0.9743433186048404,3,1.739999771118157,1.9599990844726491,1.7874984741210866,2.604997634887688,0.9599990844726491,4,0.030547759079729175,1.6194657403375285,43.88999938964844,2.843971170703201,45.0,2.030356275865258,45.81000137329102,0.030547759079729175
4691,2018-03-26,42.349998474121094,43.02999877929688,42.13999938964844,42.84000015258789,1784592.0,-0.008661112734302256,1.045978120272712,0.6490112066613507,30.86325203280468,44.02666701862187,2.9655163430292077,3.22816572947238,3.357106810785659,4.692043652337418,10.124168777914043,0.8899993896484446,0.3068368429382815,-3.0347513198852525,-5.4466220573028465,-0.6228805824676584,-4.240686688594053,-1.828815951176452,3.537096729848109,5.377699106745129,-48.302277941300765,1.2059353687087981,3,1.9625015258789062,2.210000991821289,1.9062509536743164,2.9750003814697266,2.0100021362304688,0,0.02538372613156903,1.900665932355843,42.72000122070313,1.6194657403375285,43.88999938964844,2.843971170703201,45.0,0.02538372613156903
4692,2018-03-27,42.685001373291016,43.06999969482422,42.540000915527344,43.02999877929688,2056193.0,0.007910340289023488,1.4941163798906751,0.7040739270227703,28.515047551093062,40.17621022408759,2.3904267635481915,2.712057222613282,2.915002960748538,4.284554473259234,11.55165110381048,0.720001220703125,0.022606113742206446,-2.4964984893798814,-5.101345989713984,0.10834901095422111,-3.7989222395469326,-1.1940747392128301,2.8273842492461085,15.28756270437775,-38.90638075610855,1.3024237501670504,3,1.6274986267089844,1.8749980926513672,1.5712480545043945,2.6399974822998047,1.3899993896484375,1,0.002811266909314325,1.045978120272712,42.349998474121094,1.900665932355843,42.72000122070313,1.6194657403375285,43.88999938964844,0.002811266909314325
4693,2018-03-28,42.724998474121094,42.724998474121094,41.79499816894531,42.25,2179417.0,0.0009370293907289273,2.915803337670056,-1.3768175234135431,24.958547606832013,36.51472416398211,2.06341223018854,2.482741370442227,2.767934584758791,4.174282164726947,13.054971654151403,0.9300003051757812,-0.260328984188277,-2.2555013656616225,-4.970438388231685,0.4594356569084397,-3.612969876946657,-0.8980328543765879,2.4501485251271617,30.342563275384833,-19.332440385269983,1.357468511285032,3,1.3875007629394531,1.6625003814697266,1.485001564025879,2.6000003814697266,1.5,2,0.022937469676615363,1.4941163798906751,42.685001373291016,1.045978120272712,42.349998474121094,1.900665932355843,42.72000122070313,0.022937469676615363
4694,2018-03-29,42.86000061035156,42.97000122070313,42.685001373291016,42.900001525878906,1771440.0,0.00315979265188826,2.166659602424277,-0.08421272426476493,24.077192537790182,33.523113031212965,1.5444957782399271,2.1832315890158327,2.5263506545575467,3.9767406279196535,14.75571679626081,0.2849998474121165,-0.4834621903987468,-1.9449993133544936,-4.734509712489242,0.8445110857802547,-3.3397545129218713,-0.5502441137871159,1.9095285292603421,63.392990949178255,18.486111932837147,1.394755199567376,3,1.227499008178711,1.5274982452392578,1.3749990463256836,2.464998245239258,1.5699996948242188,3,0.014815639582138607,2.915803337670056,42.724998474121094,1.4941163798906751,42.685001373291016,1.045978120272712,42.349998474121094,0.014815639582138607
4695,2018-04-03,42.63999938964844,42.85499954223633,42.25,42.57500076293945,1391954.0,-0.005133019542001405,1.4444478695447784,-1.6249284760633225,17.906617898434206,30.940048710967787,1.3849702030331486,2.350058345353048,2.62679545786321,4.136599376797776,15.633526769919492,0.6100006103515625,-0.7679225740426006,-2.054750442504883,-5.0071455388236785,0.8976446538139129,-3.5309479906642807,-0.578552894345485,1.7725860334834778,66.2745262301262,26.499326172532534,1.4761975481593987,4,1.279998779296875,1.7474994659423828,1.7125005722045898,2.684999465942383,1.4350013732910156,1,0.028963429362791615,2.166659602424277,42.86000061035156,2.915803337670056,42.724998474121094,1.4941163798906751,42.685001373291016,0.028963429362791615
4696,2018-04-04,42.43999862670898,42.84500122070313,41.974998474121094,42.78499984741211,1609133.0,-0.004690449479415659,2.7419153718681994,-5.307823229062848,18.990863639131646,28.477452839133548,1.1799670743620467,2.4753490446814084,2.703095555910032,4.269414967574811,16.451203858425465,0.8700027465820384,-1.0610373248759117,-2.126751136779795,-5.240965401272739,0.9874631277131485,-3.683858269026267,-0.5696440045333233,1.658476325920546,50.58821065481014,13.293085679707552,1.5571071322464718,4,1.3100013732910227,1.947500228881843,2.2525014877319407,2.885000228881843,2.8050003051757955,2,0.029217759627504503,1.4444478695447784,42.63999938964844,2.166659602424277,42.86000061035156,2.915803337670056,42.724998474121094,0.029217759627504503
4697,2018-04-05,43.56499862670898,43.65999984741211,43.00500106811523,43.11000061035156,1951486.0,0.026508012167842043,1.0310025253869621,-1.3188301636443573,31.603435172698354,27.764003477177507,-0.33187657687171424,1.3162342030769238,1.4681407924853929,3.096262387361044,17.280785959857557,1.220001220703132,-1.274643844932008,-0.9372510910034251,-4.079636443484027,2.205134261477177,-2.508443767243726,0.6339415852368759,0.25705911187844066,94.9061053510026,56.84665925823418,1.571192676240302,4,-0.23749923706053977,0.822500228881843,1.155000686645515,1.760000228881843,1.2450027465820384,3,0.018248640163050167,2.7419153718681994,42.43999862670898,1.4444478695447784,42.63999938964844,2.166659602424277,42.86000061035156,0.018248640163050167
4698,2018-04-06,43.44499969482422,43.709999084472656,43.18999862670898,43.40999984741211,1089204.0,-0.0027544803320891376,-1.1894650615568352,0.07692307692307812,26.499199347112366,26.15290998764543,-0.5091987120406998,1.3511397012196227,1.5014421684457062,3.166922096592394,17.892789664947955,0.520000457763679,-1.43531276339845,-0.9592500686645522,-4.105342850570068,2.1868427132409636,-2.5322964596173136,0.6137963222882092,-1.6500015258789062,84.72626533573721,49.74811439599338,1.5730463909527581,4,-0.6925010681152344,0.9424991607666016,1.607499122619629,1.8799991607666016,1.4949989318847585,4,0.014501118023722448,1.0310025253869621,43.56499862670898,2.7419153718681994,42.43999862670898,1.4444478695447784,42.63999938964844,0.014501118023722448
4699,2018-04-09,43.650001525878906,43.91999816894531,43.34500122070313,43.685001373291016,1265156.0,0.004718651916093997,1.2772452240124812,-1.0,30.564808894696114,25.997662742288064,-0.8401780904840308,1.034160446795255,1.197119862129938,2.9169447148046572,18.79000093331118,0.5749969482421804,-1.6131763826627719,-0.6494983673095689,-3.7467587995226097,2.447762064903472,-2.198128583416093,0.8991318487969551,-1.81670333862305,86.11842234295017,49.85487050206103,1.5486302161065222,4,-0.7925033569335938,0.7024974822998047,1.3999977111816406,1.674997329711914,1.4449996948242259,0,0.013172896406459245,-1.1894650615568352,43.44499969482422,1.0310025253869621,43.56499862670898,2.7419153718681994,42.43999862670898,0.013172896406459245
4700,2018-04-10,43.27000045776367,43.31499862670898,42.77999877929688,43.18999862670898,1866294.0,-0.008705636994993937,5.29418364599264,-2.285776566757696,29.55826768179392,25.852664481064654,-0.4179019128032664,1.2681044266670014,1.4594090399544797,3.2532957310203656,20.10338468897262,0.8700027465820241,-1.7330161683194092,-0.8954994201660185,-3.923211819190392,2.1322129788583553,-2.409355619678209,0.618356779346172,-1.3532342712402397,66.58108929727186,27.49068126368391,1.5138561995121875,4,-0.4125022888183594,0.8974990844726562,1.779998779296875,2.0549983978271484,2.415000915527351,1,0.026808408484866986,1.2772452240124812,43.650001525878906,-1.1894650615568352,43.44499969482422,1.0310025253869621,43.56499862670898,0.026808408484866986
4701,2018-04-11,43.07500076293945,43.52999877929688,42.79499816894531,43.52999877929688,1490848.0,-0.0045065794490702915,2.2307859987423324,-5.687345031470116,28.682798384449583,25.87130346254871,-0.12208390843316153,1.2702982631998054,1.5353889337732056,3.40698025066672,21.8119028726826,0.7350006103515696,-1.8136148232785132,-0.9267492294311523,-3.8076966235268586,1.9541981646645539,-2.367222926479009,0.5137244676167043,-1.0781052971191443,25.877380840839574,-13.988867929216415,1.4404736970478547,4,-0.21750259399414062,1.092498779296875,1.9812488555908203,2.249998092651367,2.5050010681152344,2,0.023215321701407277,5.29418364599264,43.27000045776367,1.2772452240124812,43.650001525878906,-1.1894650615568352,43.44499969482422,0.023215321701407277
4702,2018-04-12,43.56499862670898,43.56499862670898,43.04999923706055,43.224998474121094,1346219.0,0.011375458040411734,2.0294068148414945,-0.7472563403898281,38.228054243135205,27.345693088804616,-0.5298458238802723,0.6352699660142065,0.958786558737792,2.870672358982304,23.215247068188443,0.5149993896484304,-1.714198679934178,-0.3240013122558665,-3.0790843943891772,2.4310817698774443,-1.7015428533225219,1.053540228810789,-1.4911790527636697,68.85967260510418,26.65324042313047,1.377541541066657,4,-0.6175003051757741,0.6025009155273509,1.610001564025886,1.760000228881843,2.0800018310546946,3,0.03856307490265398,2.2307859987423324,43.07500076293945,5.29418364599264,43.27000045776367,1.2772452240124812,43.650001525878906,0.03856307490265398
4703,2018-04-13,43.2400016784668,43.78499984741211,43.15499877929688,43.61999893188477,1550953.0,-0.007460047250935298,-1.2909002635594728,-1.1176384790584877,43.879495827900435,29.54594900992798,-0.13869881527288186,0.7880207771471461,1.1950018723253208,3.1549030109231637,24.589724029567574,0.6300010681152273,-1.5723045768510246,-0.5139984130859361,-3.1056813533634724,2.0776845271916002,-1.8098398832247042,0.7818430570528321,-1.0923349607214874,40.351153109983436,-4.869174373581828,1.2958414701387668,4,-0.29250335693359375,0.9274978637695312,1.7849979400634766,2.0849971771240234,2.329998016357422,4,0.03630896470584699,2.0294068148414945,43.56499862670898,2.2307859987423324,43.07500076293945,5.29418364599264,43.27000045776367,0.03630896470584699
4704,2018-04-16,42.98500061035156,43.39500045776367,42.93999862670898,43.209999084472656,1096697.0,-0.005897341771895048,-1.888878124394412,0.592105527335504,53.014779659133836,33.446855872227935,0.1518688076413568,0.8204577060034808,1.3722241985844903,3.355425440529274,26.54518668837912,0.4550018310546946,-1.4392429523396544,-0.6009994506835952,-2.905160005426019,1.7031611040588288,-1.7530797280548072,0.5510808266876168,-0.7664406345582506,20.39817046554384,-28.24977834839594,1.1520802773712118,4,-0.037502288818359375,1.1824989318847656,2.227499008178711,2.339998245239258,1.8800010681152344,0,0.045480934944702955,-1.2909002635594728,43.2400016784668,2.0294068148414945,43.56499862670898,2.2307859987423324,43.07500076293945,0.045480934944702955
4705,2018-04-17,43.165000915527344,43.33000183105469,42.94499969482422,43.09500122070313,1616973.0,0.004187514310106444,-1.0810771800317545,-0.31111186463663726,59.69086904299678,37.96907869487961,0.06053783627267251,0.44055117281548917,1.1371773859221719,3.1242343507842207,28.46181378854822,0.38500213623046875,-1.2778944176514244,-0.2797491073608427,-2.2911626131229355,1.73166439840125,-1.285455860241889,0.7259576455202037,-0.878383412007949,37.373951441683396,-16.055575422988106,1.0057067528810464,4,0.18499755859375,1.0024986267089844,2.0474987030029297,2.1599979400634766,1.6149978637695384,1,0.04471215716994292,-1.888878124394412,42.98500061035156,-1.2909002635594728,43.2400016784668,2.0294068148414945,43.56499862670898,0.04471215716994292
4706,2018-04-18,43.54999923706055,43.69499969482422,43.09500122070313,43.18999862670898,1570949.0,0.00891922421794078,-1.181830792492644,5.14288828337937,60.16449379696655,41.14252965313164,-0.16812912991479578,-0.12947385052142124,0.7267451927205144,2.690003789669447,30.11980589219776,0.5999984741210866,-1.1035508049580045,0.21849918365478516,-1.458212085117566,1.8952104524271363,-0.6198564507313904,1.0568548180409607,-1.1980465069241149,72.18931705731542,13.359444125219675,0.8383556343861747,4,-0.20000076293945312,0.6175003051757812,1.588749885559082,1.7749996185302734,0.5600013732910156,2,0.049024160129344185,-1.0810771800317545,43.165000915527344,-1.888878124394412,42.98500061035156,-1.2909002635594728,43.2400016784668,0.049024160129344185
4707,2018-04-19,43.67499923706055,43.974998474121094,43.6349983215332,43.650001525878906,1139566.0,0.002870264114577248,-11.362715861016714,0.0694379688890759,60.944708865655016,44.96980848852527,-0.3083063216855564,-0.4454630629779075,0.6041580752390416,2.504182886715043,31.667370199074153,0.4249992370605469,-0.8589845497601587,0.45024929046631,-0.7724375192705608,1.6729361002031808,-0.1610941144021254,1.0615926953347454,-1.2603246893717568,71.01456219431759,8.226754164367286,0.6113434048684365,4,-0.2975006103515625,0.49250030517578125,1.463749885559082,1.6499996185302734,-0.07500076293945312,3,0.043617690378289664,-1.181830792492644,43.54999923706055,-1.0810771800317545,43.165000915527344,-1.888878124394412,42.98500061035156,0.043617690378289664
4708,2018-04-20,44.00500106811523,44.165000915527344,43.685001373291016,43.7599983215332,1786090.0,0.007555852016470244,-1.430398083943368,9.801007172287218,62.624040752912734,48.531945361660455,-0.6152145676942453,-0.8999717828148945,0.26836430481015583,2.1216073630571515,32.07198819251408,0.4900016784667969,-0.5952675792165607,0.8300010681152301,-0.1442843468527002,1.8042864830831604,0.3428583606312685,1.3171437755991917,-1.4967070848405015,86.93881237018324,23.22674056604287,0.4871427074839639,4,-0.5325012207031179,0.13499832153321023,1.116248130798347,1.319997787475593,-0.8899993896484304,4,0.03726847744214101,-11.362715861016714,43.67499923706055,-1.181830792492644,43.54999923706055,-1.0810771800317545,43.165000915527344,0.03726847744214101
4709,2018-04-23,44.56999969482422,44.63000106811523,43.959999084472656,44.04499816894531,1349991.0,0.012839418543234116,1.0775117692981242,2.1428393485504933,69.77460442036117,53.000427221501255,-1.1577357381963012,-1.4876890287222508,-0.2492353349210248,1.5129341310529725,31.54869081324265,0.670001983642571,-0.45146446373496474,1.360999679565431,0.24456434358695134,2.477435015543911,0.8027820115761912,1.919217347554671,-1.9291691569692802,96.43909054069086,31.685842992257435,0.5582176679892387,4,-0.8575000762939453,-0.43000030517578125,0.45874977111816406,0.7549991607666016,-1.2649993896484375,0,0.022436616711849044,-1.430398083943368,44.00500106811523,-11.362715861016714,43.67499923706055,-1.181830792492644,43.54999923706055,0.022436616711849044
4710,2018-04-24,44.025001525878906,44.6349983215332,43.834999084472656,44.540000915527344,1342720.0,-0.01222791502528553,1.269520047616471,-0.9809483673143156,65.16750736109573,57.05428377446194,-0.552476843640342,-0.8853004894885004,0.3502177046082551,2.0076113664794093,30.41268515440886,0.7999992370605469,-0.27121789235555127,0.7507514953613281,-0.39743881406923975,1.898941804791896,0.17665634064604063,1.3248466500766156,-1.185253934997938,60.38974389461489,-5.901017058340848,0.5740951547152852,4,-0.2375030517578125,0.08749771118164062,1.0037479400634766,1.299997329711914,-1.1500015258789062,1,0.019080070947734562,1.0775117692981242,44.56999969482422,-1.430398083943368,44.00500106811523,-11.362715861016714,43.67499923706055,0.019080070947734562
4711,2018-04-25,43.42499923706055,43.79499816894531,43.09500122070313,43.68000030517578,1508265.0,-0.013628671618913235,1.886604425078035,0.4951482919024621,48.51064382392003,58.19679372788247,0.11442702650396086,-0.2114749183504756,0.9885094015468425,2.552813874713685,29.35341531670865,0.9300003051757741,-0.1493203139216206,0.0969991683959961,-0.9665423571278922,1.1605406939198843,-0.43477159436594803,0.6287699311579402,-0.3698215585013074,21.428482961399286,-39.538938898022536,0.5317707627619447,4,0.3624992370605469,0.6625003814697266,1.603750228881836,1.8999996185302734,0.10499954223633523,2,0.031203213956073617,1.269520047616471,44.025001525878906,1.0775117692981242,44.56999969482422,-1.430398083943368,44.00500106811523,0.031203213956073617
4712,2018-04-26,42.80500030517578,43.525001525878906,42.79999923706055,43.435001373291016,2749433.0,-0.014277465579219495,-1.2656208090693974,2.4705820754858108,43.84615610337247,58.193089314046034,0.6875904672274515,0.440562866083269,1.6486034487588768,3.1242300343994245,28.390009610608885,0.7250022888183594,0.0035110721587727767,-0.5289997100830064,-1.5785293472478088,0.520529927081796,-1.053764528665404,-0.0042348915006087395,1.8299980163574219,0.2725379079233484,-55.30645423534726,0.5247648185824008,4,0.9124984741210938,1.1149978637695312,2.341249465942383,2.519998550415039,0.7949981689453125,3,0.030487099541452123,1.886604425078035,43.42499923706055,1.269520047616471,44.025001525878906,1.0775117692981242,44.56999969482422,0.030487099541452123
4713,2018-04-27,43.70500183105469,44.43999862670898,43.59500122070313,43.849998474121094,2745233.0,0.021025616621011434,-3.630149871449278,0.23015301148645784,50.46649988546195,57.90994711697138,-0.15590976257179534,-0.4029123506852912,0.7790271110859663,2.1972313261648253,26.535493039895243,1.634998321533196,0.21321744600557224,0.3220016479492216,-0.6989291268420459,1.342932422740489,-0.18846373944641215,0.8324670353448553,0.8932965087890636,49.31896705846157,-2.2979752645598666,0.5104653873956324,4,0.0124969482421875,0.0449981689453125,1.6362485885620117,1.6199970245361328,-0.3300018310546875,4,-0.0024025478214024787,-1.2656208090693974,42.80500030517578,1.886604425078035,43.42499923706055,1.269520047616471,44.025001525878906,-0.0024025478214024787
4714,2018-04-30,43.49499893188477,43.900001525878906,43.25,43.84000015258789,1990523.0,-0.004805008359951568,1.7956816354657172,2.3793738489870595,51.9650526994738,57.05152307880216,0.14979701278264912,-0.1506201540244163,0.9999114158884908,2.369720388537168,25.034188840902004,0.6500015258789062,0.30832324625799856,0.08024883270264382,-0.9112707184022568,1.0717683838075445,-0.4155109428498065,0.5760086082550941,1.067333425903314,37.874661666327505,-11.359929523197216,0.49575977555244893,4,0.22249984741210227,-0.16749954223633523,1.6025009155273366,1.8299999237060476,0.604999542236321,0,-0.008736573462458708,-3.630149871449278,43.70500183105469,-1.2656208090693974,42.80500030517578,1.886604425078035,43.42499923706055,-0.008736573462458708
4715,2018-05-02,43.875,44.13000106811523,43.584999084472656,43.80500030517578,2229929.0,0.008736661166731441,-1.1372537286639361,-0.2028969482529896,56.76818322940276,56.67415523796174,-0.13287227096605392,-0.45677311887225613,0.6409122605651731,1.95187878513984,23.10268760569601,0.6350021362304545,0.3932268143677433,0.39849987030029155,-0.542396379918749,1.339396120519332,-0.07194825480922873,0.8689479954098118,0.6520856953735361,65.54885140353028,12.807853518117902,0.4704481251095203,5,-0.157501220703125,-0.6600017547607422,1.09375,1.364999771118164,0.3300018310546875,2,-0.01299144603587965,1.7956816354657172,43.49499893188477,-3.630149871449278,43.70500183105469,-1.2656208090693974,42.80500030517578,-0.01299144603587965
4716,2018-05-03,43.68000030517578,44.09500122070313,43.50500106811523,43.915000915527344,1533646.0,-0.0044444374888711335,-1.0170976955279936,-3.35716621253406,51.024057382812806,55.57186062875705,0.0922035432235262,-0.1729812882050581,0.8753907703847403,2.101931327782779,20.942323239781174,0.5900001525879048,0.442329628250981,0.1415000915527358,-0.6657439630519164,0.948744146157388,-0.2621219357495903,0.5451221188550619,0.8125436610314978,53.658621684236216,2.834396634850229,0.40362202730232716,5,0.03749847412109375,-0.46500205993652344,0.8900003433227539,1.5599994659423828,-1.1800003051757812,3,-0.01842949403735228,-1.1372537286639361,43.875,1.7956816354657172,43.49499893188477,-3.630149871449278,43.70500183105469,-0.01842949403735228
4717,2018-05-04,44.36000061035156,44.3650016784668,43.665000915527344,43.79999923706055,1938399.0,0.015567772445624461,1.456127905342551,-2.382978378027401,59.38021764842325,55.21143583936933,-0.5368683029476102,-0.8330807160952531,0.20264285922969805,1.3796833814066218,19.627006695048976,0.7000007629394531,0.4666970605274088,0.7817502975463881,-0.10533403426364885,1.6688346293564251,0.3382081316413661,1.2252924634514102,0.0986924612727833,93.27746985904894,39.429496906174414,0.443542165905019,5,-0.6425018310546875,-1.1450023651123047,0.0762491226196289,0.8524990081787109,-2.8300018310546804,4,-0.01871059106480255,-1.0170976955279936,43.68000030517578,-1.1372537286639361,43.875,1.7956816354657172,43.49499893188477,-0.01871059106480255
4718,2018-05-07,44.07500076293945,44.349998474121094,43.95000076293945,44.32500076293945,905089.0,-0.006424703415031097,1.666692098369828,-0.4464274766520664,59.083328829874176,54.02351632931522,-0.2692045148220643,-0.5254003227307251,0.4881867151921284,1.6233831573412019,18.303605666769364,0.4099998474121094,0.456356854594155,0.4652503967285142,-0.4463154765159487,1.3768162699729771,0.009467460106286296,0.9210333333507421,0.35051843199361343,73.9909884327605,15.254538713842528,0.45578293662223074,5,-0.3575019836425781,-0.8600025177001953,0.3612489700317383,1.1374988555908203,-2.760002136230476,0,-0.010777136258560582,1.456127905342551,44.36000061035156,-1.0170976955279936,43.68000030517578,-1.1372537286639361,43.875,-0.010777136258560582
4719,2018-05-08,44.224998474121094,44.290000915527344,43.85499954223633,44.00500106811523,1409029.0,0.0034032378578598976,1.4857058778650913,-0.8799896240234659,58.877699680511206,53.32464880925027,-0.5289074447664674,-0.6641640309034784,0.3493525698632425,1.429823931526272,17.21940264025906,0.4350013732910156,0.436562831789054,0.5864982604980469,-0.3657735521923229,1.5387700731884166,0.110362354152862,1.0626341668432318,0.16801032165452057,83.72056918791377,21.361464509893928,0.4761359063451834,5,-0.6049995422363281,-0.9200000762939453,0.025000572204589844,0.8600006103515625,-3.0199966430664062,1,-0.019219864408101306,1.666692098369828,44.07500076293945,1.456127905342551,44.36000061035156,-1.0170976955279936,43.68000030517578,-0.019219864408101306
4720,2018-05-09,44.43000030517578,44.64500045776367,44.13999938964844,44.13999938964844,1220725.0,0.004635428787513662,-2.482754991976007,1.3182015224289079,57.59931216913789,54.33450084760781,-0.7492056398906186,-0.8198393174713345,0.11686211273972447,1.1932672245609837,15.57891832991804,0.5050010681152344,0.38462326701713323,0.7335000991821303,-0.26447711471994495,1.7314773130842056,0.2345114922310927,1.232488706133168,-1.6300010681152344,81.14032739489512,19.197479659003804,0.4989886069510392,5,-0.7075004577636719,-1.1200008392333984,-0.19250106811523438,0.654998779296875,-2.924999237060554,2,-0.007427455070628142,1.4857058778650913,44.224998474121094,1.666692098369828,44.07500076293945,1.456127905342551,44.36000061035156,-0.007427455070628142
4721,2018-05-10,44.07500076293945,44.474998474121094,43.93999862670898,44.38999938964844,941570.0,-0.007990086423541487,1.2061995139178672,-1.0861987319460156,53.3222694517739,55.38740233076353,-0.3266586875909425,-0.40694532847368947,0.42372341077847864,1.5120119906604828,14.152926904213325,0.5349998474121165,0.22684631442941594,0.32850055694579794,-0.6380782258986102,1.295079339790206,-0.15478883447640612,0.811789948368002,-1.2381015014648469,41.836738665867394,-18.175438066419623,0.48328939142220395,5,-0.1275005340576172,-0.7650012969970703,0.07874774932861328,1.0099983215332031,-3.174999237060547,3,0.0029495420502532177,-2.482754991976007,44.43000030517578,1.4857058778650913,44.224998474121094,1.666692098369828,44.07500076293945,0.0029495420502532177
4722,2018-05-11,45.24499893188477,45.5,44.459999084472656,45.34000015258789,2243225.0,0.02654561880187445,4.012041547936391,0.301592491674213,59.03788450031929,56.33977839908101,-1.2450778048115012,-1.5226983156029519,-0.8101794327354241,0.31969904159617357,13.008042332263118,1.4249992370605469,0.15333383999191597,1.41449871063233,0.24387228019263318,2.5851251410720266,0.8291854954124815,1.9998119258521783,-2.3719376464843833,84.49841962585873,26.74007984409591,0.585313215219848,5,-0.8699989318847727,-1.1049995422363352,-1.1762495040893626,-0.15999984741211648,-4.6149978637695455,4,-0.06066966508314653,1.2061995139178672,44.07500076293945,-2.482754991976007,44.43000030517578,1.4857058778650913,44.224998474121094,-0.06066966508314653
4723,2018-05-14,44.810001373291016,45.43500137329102,44.72000122070313,45.43500137329102,1422200.0,-0.009614268291809114,1.288000488281198,6.578862833280361,51.78307351256554,56.31955848942454,-0.71169461296018,-1.0161479864810232,-0.44529761026198855,0.7273903953580572,12.101287568950923,0.7150001525878906,0.2244206183959676,0.9010011672973661,-0.31266909608468296,2.114671430679415,0.29416603560634513,1.5078362989883871,-1.8318625393066412,58.054806401268934,4.974955930909303,0.6068351316910231,5,-0.30750083923339844,-0.6700019836425781,-0.9525022506713867,0.27249717712402344,-5.025001525878906,0,-0.07319800253229136,4.012041547936391,45.24499893188477,1.2061995139178672,44.07500076293945,-2.482754991976007,44.43000030517578,-0.07319800253229136
4724,2018-05-15,44.93999862670898,45.1349983215332,44.58000183105469,44.77000045776367,1650031.0,0.002901076755945864,-1.0181858535976362,-0.27199707031248554,57.24463420277033,56.37249748646538,-0.687456377752774,-1.0457902593455302,-0.6332564345348359,0.5601869757769506,10.896933043413922,0.5549964904785156,0.3885911289481214,0.9332485198974538,-0.2819889741195851,2.148486013914493,0.3256297728889379,1.5408672669059698,-1.8609853460839787,64.10250767218056,11.453778524095185,0.6076187470085193,5,-0.4374980926513601,-0.7999992370605398,-1.369999885559075,0.1424999237060618,-5.2150001525878835,1,-0.08066310882897021,1.288000488281198,44.810001373291016,4.012041547936391,45.24499893188477,1.2061995139178672,44.07500076293945,-0.08066310882897021
4725,2018-05-16,45.09500122070313,45.29999923706055,44.77000045776367,44.84500122070313,1357582.0,0.0034491009953443452,-1.6499837875983723,1.4706040750382088,64.22489171651665,57.839256856876915,-0.727731245544831,-1.1054662818606076,-0.796451741840535,0.3780821495740341,9.694211581417017,0.529998779296875,0.4586739301929086,0.9917510986328182,-0.24830951275239244,2.231811710018029,0.3717207929402093,1.611781404325427,-1.9191484713031315,74.03856264289877,16.72022572460567,0.6200303056926061,5,-0.5125007629394602,-0.9550018310546946,-1.4900026321411204,-0.10000228881836648,-6.185001373291023,2,-0.08626231920052696,-1.0181858535976362,44.93999862670898,1.288000488281198,44.810001373291016,4.012041547936391,45.24499893188477,-0.08626231920052696
4726,2018-05-17,45.68500137329102,45.68500137329102,45.04999923706055,45.04999923706055,1419789.0,0.013083493438670102,-1.0000000000000224,2.5400085449219034,74.65754274714374,59.536737423401405,-1.1213326672371124,-1.6098544179715972,-1.39295450883737,-0.2255657420970678,9.106085833817106,0.6350021362304759,0.558676023179757,1.475001144409184,0.07784216295264201,2.872160125865726,0.776421653680913,2.173580635137455,-2.416182733867025,100.0,34.00069948324594,0.6985794907282703,5,-0.9150009155273509,-1.4450016021728587,-2.1725025177002024,-0.6900024414062571,-6.42500305175782,3,-0.09149611862810547,-1.6499837875983723,45.09500122070313,-1.0181858535976362,44.93999862670898,1.288000488281198,44.810001373291016,-0.09149611862810547
4727,2018-05-18,45.58000183105469,46.0,45.47000122070313,45.68500137329102,2203113.0,-0.0022983372897023013,-2.2615232930737985,-0.16535305354976845,68.58276194768149,60.59222999204666,-0.9220389273673675,-1.42803537791076,-1.291137241370464,-0.13927419816667452,8.991855524388082,0.5299987792968679,0.6027162392746064,1.2747514724731417,-0.22482596814894862,2.774328913095232,0.5249627521620965,2.024540192784187,-2.1662122275986704,70.4226260194926,2.2178123464810255,0.7497887203110439,5,-0.6525020599365234,-1.180002212524414,-2.067502975463867,-0.5850028991699219,-7.070003509521484,4,-0.10267661511999304,-1.0000000000000224,45.68500137329102,-1.6499837875983723,45.09500122070313,-1.0181858535976362,44.93999862670898,-0.10267661511999304
4728,2018-05-21,45.64500045776367,45.86000061035156,45.599998474121094,45.64500045776367,798631.0,0.0014260338766529657,-4.777570568788675,-0.0,71.93881840772764,62.043465406181824,-0.8279841329625413,-1.43757492418289,-1.3763592967486176,-0.2192002025333295,9.1317250484406,0.279998779296875,0.7162047056726948,1.2577501296997085,-0.34827668851635707,2.863776947915774,0.4547367205916757,2.060763538807741,-2.024314022584136,75.0,2.836408289046858,0.8030134091080313,5,-0.6750011444091797,-1.2450008392333984,-2.0875015258789062,-0.6550006866455078,-7.54999923706054,0,-0.10986963170893016,-2.2615232930737985,45.58000183105469,-1.0000000000000224,45.68500137329102,-1.6499837875983723,45.09500122070313,-0.10986963170893016
4729,2018-05-22,45.56999969482422,45.77000045776367,45.4000015258789,45.75500106811523,1147799.0,-0.0016431320448523357,2.441848086442819,-100.0,68.44398323025185,63.24842885741671,-0.6058417320788791,-1.3531943962193935,-1.3338313392789871,-0.15923543283506802,9.771903525247764,0.36999893188477273,0.723886097244332,1.132749366760251,-0.5573007042799674,2.8227994378004695,0.28772433124014185,1.9777744022803603,-1.7589681744590422,65.04061258478401,-7.630892321284762,0.845025035520108,5,-0.6000003814697266,-1.1700000762939453,-2.012500762939453,-0.8800010681152344,-6.700000762939446,1,-0.1269475507165554,-4.777570568788675,45.64500045776367,-2.2615232930737985,45.58000183105469,-1.0000000000000224,45.68500137329102,-0.1269475507165554
4730,2018-05-23,44.8650016784668,45.64500045776367,44.60499954223633,45.47999954223633,2256111.0,-0.015470660984829743,1.201060849486933,3.324288100294991,61.60630020108449,64.16887671845122,0.18701718084083296,-0.6134931337164033,-0.6767766186951434,0.52679370220946,9.887407568289309,1.0400009155273438,0.7432883450767633,0.3857513427734389,-1.302911849004424,2.074414534551302,-0.45858025311549255,1.2300829386623704,-0.8788526797308336,18.638139850310782,-54.10695619423839,0.8443315958889315,5,0.36499786376953125,-0.46500205993652344,-1.3075027465820312,-0.3300018310546875,-6.69000244140625,2,-0.11456598711803179,2.441848086442819,45.56999969482422,-4.777570568788675,45.64500045776367,-2.2615232930737985,45.58000183105469,-0.11456598711803179
4731,2018-05-24,44.77999877929688,45.099998474121094,44.525001525878906,44.95000076293945,1674824.0,-0.0018946371556854968,1.4468090287077844,0.2764269498442986,54.65630466188721,63.682034514180984,0.4274966370446762,-0.44456526283263287,-0.6545883379674038,0.5988470906615646,9.175861188895135,0.5749969482421875,0.7568610848142185,0.23299846649170775,-1.3848118855386815,1.850808818522097,-0.5759067095234869,1.0419036425069024,-0.6327417004597962,17.287967268570963,-50.67633274267227,0.8089051760151951,5,0.482501983642571,-0.37999916076660867,-1.0212497711181712,-0.24499893188477273,-6.50999832153321,3,-0.1310852856610315,1.201060849486933,44.8650016784668,2.441848086442819,45.56999969482422,-4.777570568788675,45.64500045776367,-0.1310852856610315
4732,2018-05-25,44.11000061035156,45.1500015258789,44.03499984741211,44.95000076293945,2535872.0,-0.014961996141346079,-1.252524824389346,4.941119712779293,50.357506626049236,63.52363819345696,1.0276303606308232,0.34595013621081705,-0.039399267253841685,1.2580954544876732,8.239629452686632,1.1150016784667898,0.7534664956880093,-0.5022497177124023,-1.916722095849643,0.9122226604248382,-1.2094859067810262,0.2049864713562215,1.8899993896484375,4.10962912797102,-60.48605603846039,0.7072361890686214,5,0.9074993133544922,0.28999900817871094,-0.35125160217285156,0.2774982452392578,-6.299999237060547,4,-0.10995244211536415,1.4468090287077844,44.77999877929688,1.201060849486933,44.8650016784668,2.441848086442819,45.56999969482422,-0.10995244211536415
4733,2018-05-28,43.599998474121094,44.584999084472656,43.599998474121094,44.435001373291016,1120315.0,-0.011562052350341245,-1.359274707502821,0.9940508898688016,44.05327947989428,62.05793211313739,1.5063525276812655,0.8934921467563441,0.4048689403911254,1.74189844928825,8.603873491995953,0.9850006103515625,0.7974983204846993,-1.0070016860961886,-2.436354149768178,0.42235077757580086,-1.7216779179321833,-0.29232545426019385,2.3607015228271493,0.0,-59.60806822230128,0.7146762318359947,5,1.2000007629394531,0.8000011444091797,0.1725006103515625,0.7875003814697266,-5.424999237060547,0,-0.11674312685146249,-1.252524824389346,44.11000061035156,1.4468090287077844,44.77999877929688,1.201060849486933,44.8650016784668,-0.11674312685146249
4734,2018-05-29,43.1150016784668,43.415000915527344,42.60499954223633,43.26499938964844,2517637.0,-0.011123780106143122,2.6,0.17963735375141052,38.12104358134075,59.15750454256229,1.905648569648008,1.4214387387529541,0.8040843694405737,2.181882301620476,8.985247438925596,0.9949989318847656,0.687551798554793,-1.4729986190795898,-2.972947604371882,0.026950366212702193,-2.222973111725736,-0.7230241264334438,2.7512702575683576,16.776381007832676,-38.451181083139424,0.7499744926461464,5,1.1874980926513672,1.1874980926513672,0.6912479400634766,1.2724971771240234,-5.155002593994141,1,-0.11643280209521212,-1.359274707502821,43.599998474121094,-1.252524824389346,44.11000061035156,1.4468090287077844,44.77999877929688,-0.11643280209521212
4735,2018-05-30,43.30500030517578,43.43999862670898,42.70500183105469,43.1150016784668,1915693.0,0.0044067869491439815,2.195671103371134,-1.266676839347931,42.83052416298519,55.62116914432245,1.6036802300422437,1.2506701606923372,0.5401879980481539,1.9408922027056974,9.651170370047238,0.7349967956542898,0.6695777297230023,-1.254500007629396,-2.8311885845821863,0.32218856932339435,-2.042844296105791,-0.4661557191530008,2.365595287231443,27.504920131243548,-28.20132616223194,0.7883442884763943,5,0.9974994659423828,0.9974994659423828,0.6212491989135742,1.082498550415039,-5.069999694824219,2,-0.10241314725867678,2.6,43.1150016784668,-1.359274707502821,43.599998474121094,-1.252524824389346,44.11000061035156,-0.10241314725867678
4736,2018-05-31,42.875,43.61000061035156,42.77999877929688,43.4900016784668,2504577.0,-0.009929576310945931,-1.0621057968885685,-3.236874334932841,24.40602278110778,50.7126425702587,1.7803910107658965,1.7046689134108135,0.8954120405873454,2.3144878327090055,10.176608210825314,0.8300018310546804,0.5835551929256368,-1.6442502975463853,-3.3511938505333276,0.06269325544055704,-2.4977220740398565,-0.7907785210529141,2.61165982939697,10.609047045897773,-39.74271211374978,0.8534717764934716,5,1.3575000762939453,1.427499771118164,1.0749988555908203,1.5124988555908203,-4.865001678466797,3,-0.10962100904815053,2.195671103371134,43.30500030517578,2.6,43.1150016784668,-1.359274707502821,43.599998474121094,-0.10962100904815053
4737,2018-06-01,43.52999877929688,43.90999984741211,43.165000915527344,43.165000915527344,1716452.0,0.015276939458819472,-3.0822098200288455,-0.5934908416501893,36.804082438451694,46.808783018116934,0.8985060572621535,1.0374930388364874,0.17186751820741364,1.5963410648335739,10.909812688093307,1.0349998474121094,0.4452350089954962,-0.9477514266967688,-2.710445557470635,0.8149427040770973,-1.829098492083702,-0.06640436130983574,1.783761432870449,46.717143985589274,-2.5503400847200908,0.8813470653869317,6,0.6575012207031179,0.772500991821282,0.4075002670288015,0.8575000762939382,-5.404998779296882,4,-0.12083616974588329,-1.0621057968885685,42.875,2.195671103371134,43.30500030517578,2.6,43.1150016784668,-0.12083616974588329
4738,2018-06-04,43.599998474121094,43.900001525878906,43.31499862670898,43.709999084472656,2181758.0,0.0016080794116057895,1.3877401675334267,-0.30137329905310756,36.01251603726792,43.20528666334095,0.5676065773977399,0.9803455877507901,0.05883497849831798,1.4687075186747904,11.682640446386731,0.585002899169929,0.1737441765907377,-0.854001617431642,-2.6519911363907624,0.9439879015274784,-1.7529963769112058,0.04499314204792171,1.5512360978503779,76.24511105004999,27.662222203255467,0.898994759479561,6,0.5250015258789062,0.7025012969970703,0.21875,0.7875003814697266,-5.599998474121094,0,-0.1327981032904565,-3.0822098200288455,43.52999877929688,-1.0621057968885685,42.875,2.195671103371134,43.30500030517578,-0.1327981032904565
4739,2018-06-05,43.375,44.099998474121094,43.375,43.525001525878906,1287265.0,-0.005160515642096741,-8.666547988403439,1.3636426688861145,32.30448863359854,39.94952982250918,0.5012079920093626,1.199919758448928,0.2730829738629623,1.6422421032283978,12.273760280578006,0.7249984741210938,-0.05337816279231333,-1.0365001678466825,-2.8963991215448885,0.8233987858515235,-1.9664496446957855,-0.10655069099757952,1.6234604701873607,48.02865815308048,2.555621837493554,0.9299494768491033,6,0.5025005340576172,0.9274997711181641,0.3587493896484375,1.0124988555908203,-6.255001068115227,1,-0.11988474381416603,1.3877401675334267,43.599998474121094,-3.0822098200288455,43.52999877929688,-1.0621057968885685,42.875,-0.11988474381416603
4740,2018-06-06,44.099998474121094,44.1349983215332,43.525001525878906,43.540000915527344,2460099.0,0.01671466222757556,-1.0677985827341852,-3.7332790804130003,34.13407748698451,37.6692823586311,-0.3841114853305996,0.4731915299402871,-0.41674477632983553,0.8627668645905544,13.14578221022681,0.7599983215332031,-0.3049908659051397,-0.295001602172853,-2.160057579886981,1.5700543755412752,-1.2275295910299135,0.6375263866842076,0.7548543403892083,97.41698455821285,56.41057140415312,0.9325279888570632,6,-0.22249794006347656,0.2025012969970703,-0.5774993896484375,0.28750038146972656,-7.204998016357422,2,-0.13922901592052284,-8.666547988403439,43.375,1.3877401675334267,43.599998474121094,-3.0822098200288455,43.52999877929688,-0.13922901592052284
4741,2018-06-07,44.20500183105469,44.61999893188477,44.15999984741211,44.29999923706055,1590864.0,0.0023810285842802426,-3.972926160381131,-0.16963896457765668,36.23622278159291,36.10025082035817,-0.6473292112167002,0.39887755360987853,-0.4727039976646452,0.7058990150245705,13.751778072852733,0.520000457763679,-0.5404938158584756,-0.1964982986450181,-2.0577607626049996,1.6647641653149634,-1.1271295306250053,0.7341329333349691,0.5148597871191782,71.4778236008166,32.77991227081786,0.9306312319799905,6,-0.5925025939941406,0.09749794006347656,-0.7387533187866211,0.1824970245361328,-7.305000305175781,3,-0.13505261788065592,-1.0677985827341852,44.099998474121094,-8.666547988403439,43.375,1.3877401675334267,43.599998474121094,-0.13505261788065592
4742,2018-06-08,42.5,44.11999893188477,42.13999938964844,44.0,4164741.0,-0.03857033730189552,1.2758643369214813,15.789904830743284,26.299915196987328,34.12765478892406,0.8999123823284805,1.9896996483656864,1.2517410855492273,2.348515520515022,14.228132411237022,2.06500244140625,-0.75218422748992,-1.7642501831054673,-3.7633487623842043,0.2348483961732697,-2.763799472744836,-0.7647008934660988,2.1199989318847727,14.516156322631115,-18.780551128229238,0.9995492896393685,6,0.8799991607666016,1.5699996948242188,0.9662485122680664,1.8874988555908203,-5.520000457763672,4,-0.1056470983168658,-3.972926160381131,44.20500183105469,-1.0677985827341852,44.099998474121094,-8.666547988403439,43.375,-0.1056470983168658
4743,2018-06-11,41.52999877929688,41.72000122070313,40.43000030517578,40.70000076293945,3944575.0,-0.022823558134191013,1.1322278093916858,-0.5533320109049527,23.173960355511625,32.46686776383194,1.7270196635959465,2.847357478499724,2.2290255138382165,3.250735755782074,15.123426810056548,2.0699996948242188,-0.9537672298500794,-2.5702512741088768,-4.892828898113905,-0.24767365010384879,-3.7315400861113943,-1.4089624621063592,3.0900001525878906,26.252955480920715,-2.903262972826365,1.1612888120025153,6,0.9950008392333913,1.6850013732910085,1.9362497329711843,2.857500076293938,-4.54499816894532,0,-0.08198889668627463,1.2758643369214813,42.5,-3.972926160381131,44.20500183105469,-1.0677985827341852,44.099998474121094,-0.08198889668627463
4744,2018-06-12,41.31499862670898,41.77000045776367,41.060001373291016,41.60499954223633,2486578.0,-0.0051769843223564704,1.2903094813265243,-0.34939952844714434,24.786913422639117,30.462022126015707,1.8549005999463688,2.926921991630543,2.444608529201574,3.3965754293527652,16.24249901465506,0.7099990844726562,-1.10535921585695,-2.604001426696783,-5.200300776330415,-0.007702077063150625,-3.9021511015135957,-1.3058517518799704,2.886000442504894,21.12168524094034,-8.97814095210116,1.2981496748168146,6,1.2100009918212962,1.9000015258789134,2.151249885559089,3.072500228881843,-3.8499984741210866,1,-0.08023717141227071,1.1322278093916858,41.52999877929688,1.2758643369214813,42.5,-3.972926160381131,44.20500183105469,-0.08023717141227071
4745,2018-06-13,41.20500183105469,41.86999893188477,41.20500183105469,41.30500030517578,2125474.0,-0.0026623937870151604,-12.300144960708161,0.3448212359580037,24.699224533299912,30.494600098481506,1.8279103595043864,2.878109485824247,2.5610144146180005,3.431998349167614,17.182843673574403,0.6649971008300852,-1.194379109788109,-2.519498252868651,-5.319681022436569,0.2806845166992673,-3.9195896376526136,-1.1194068680846883,2.618897361755373,18.496462527187663,-12.677708778814296,1.4000913847839607,6,1.319997787475586,2.009998321533203,2.2574968338012695,3.182497024536133,-3.7150001525878906,2,-0.09913852002528489,1.2903094813265243,41.31499862670898,1.1322278093916858,41.52999877929688,1.2758643369214813,42.5,-0.09913852002528489
4746,2018-06-14,41.50500106811523,41.84000015258789,40.92499923706055,41.0,2258886.0,0.007280650982387282,-1.7938848606621822,-5.050087739375835,30.545174419233987,29.799165874123986,1.4674589088153027,2.37043194767913,2.277490035027377,3.0587319787632126,17.804095044780986,0.9150009155273438,-1.2051528938997151,-2.0104990005493235,-4.818527050985608,0.7975290498869612,-3.4145130257674623,-0.6064849753311847,1.9795082359314051,29.132822846013077,-5.2390844930581935,1.4040140252181412,6,1.0199985504150462,1.7099990844726634,2.011248588562019,2.882497787475593,-4.045001983642571,3,-0.11107096715371556,-12.300144960708161,41.20500183105469,1.2903094813265243,41.31499862670898,1.1322278093916858,41.52999877929688,-0.11107096715371556
4747,2018-06-15,40.900001525878906,41.58000183105469,40.900001525878906,41.5,3558239.0,-0.01457654563707722,-1.2666734483679412,-1.188113277384575,30.1178231372011,29.144199996338777,1.8552610971063999,2.7477174395002635,2.8560063018301634,3.587799212931813,18.132690851454708,0.6800003051757812,-1.2861703013789878,-2.3814985275268583,-5.244599431488169,0.48160237643445214,-3.8130489795075135,-0.9499480755462031,2.2790568782806417,32.63900478691965,-5.829529491337183,1.4315504519806568,6,1.6249980926513672,2.3149986267089844,2.728748321533203,3.487497329711914,-3.9000015258789062,4,-0.09779950735378473,-1.7938848606621822,41.50500106811523,-12.300144960708161,41.20500183105469,1.2903094813265243,41.31499862670898,-0.09779950735378473
4748,2018-06-18,40.63000106811523,40.959999084472656,40.36000061035156,40.81499862670898,1998392.0,-0.006601477938646072,1.5263174802035897,0.30833004844677847,31.10264818437723,29.010662168647524,1.854704748981817,2.7644791192990112,3.0997085435799363,3.792858997913818,18.59469714036151,0.5999984741210938,-1.250030225579259,-2.4007490158081097,-5.270709550964668,0.4692115193484483,-3.835729283386385,-0.9657687482298343,2.2741515261459426,17.880844893225696,-22.367796519804546,1.4349802675782781,6,1.8599987030029368,2.549999237060554,3.6274986267089915,3.757497787475593,-3.4550018310546804,0,-0.08983513241261698,-1.2666734483679412,40.900001525878906,-1.7938848606621822,41.50500106811523,-12.300144960708161,41.20500183105469,-0.08983513241261698
4749,2018-06-19,39.78499984741211,40.14500045776367,39.43000030517578,40.14500045776367,2339279.0,-0.02079746981267594,2.9722163353537066,1.9459749257670735,25.656980078625992,28.068762456607683,2.38803869642652,3.3242995780784383,3.9014415151576713,4.560800085883457,19.590195574615905,1.200000762939446,-1.3617230691139923,-2.956500244140628,-5.913667944850033,0.0006674565687774248,-4.4350840944953305,-1.4779163937859252,2.8138545087799045,14.549169755687222,-26.183258176146175,1.4785838503547022,6,2.239999771118164,2.9300003051757812,4.536250114440918,4.602499008178711,-2.884998321533203,1,-0.0703782643659524,1.5263174802035897,40.63000106811523,-1.2666734483679412,40.900001525878906,-1.7938848606621822,41.50500106811523,-0.0703782643659524
4750,2018-06-20,39.724998474121094,40.18000030517578,39.48500061035156,39.94499969482422,1989137.0,-0.0015081405937197312,1.014484741264927,0.6111134658585173,27.04080724770168,27.04704961950866,1.9692726766198234,3.140495589756881,3.928835765008607,4.536702263722503,21.80848576730909,0.6949996948242188,-1.4954081362949125,-2.7595014572143555,-5.830830167428125,0.3118272529994144,-4.295165812321237,-1.223837102107474,2.43021631492865,12.240588698048489,-30.967871931498664,1.5356643551068843,6,2.0500011444091797,2.990001678466797,4.596251487731934,4.662500381469727,-2.5649986267089844,2,-0.05689108642774354,2.9722163353537066,39.78499984741211,1.5263174802035897,40.63000106811523,-1.2666734483679412,40.900001525878906,-0.05689108642774354
4751,2018-06-21,38.90999984741211,39.97999954223633,38.790000915527344,39.85499954223633,2445676.0,-0.02051601404692105,-1.008440638681432,4.295429324455542,17.09402684742446,26.024173136223897,2.1838418116579206,3.681956278287956,4.707371009555999,5.263685269388503,24.374966294552497,1.1899986267089844,-1.6296694296788274,-3.2810001373291016,-6.544576694463906,-0.017423580194297017,-4.9127884158965,-1.6492118587617028,2.863684913895277,4.301035573749423,-36.874708559969555,1.631788278567401,6,1.4200000762939453,3.4850006103515625,5.451250076293945,5.442499160766602,-1.1749992370605469,3,-0.036494427512565375,1.014484741264927,39.724998474121094,2.9722163353537066,39.78499984741211,1.5263174802035897,40.63000106811523,-0.036494427512565375
4752,2018-06-22,39.2599983215332,39.31999969482422,38.915000915527344,38.94499969482422,1719164.0,0.008995077756197123,-1.160015462396875,-0.3333319877606711,20.273968450882563,25.701951813487337,1.4817371293570787,3.1093981699288804,4.308427857700124,4.841263157321038,26.790503190590044,0.4099998474121094,-1.8450373635816604,-2.6885015487670927,-6.070310718081693,0.6933076205475075,-4.379406133424389,-0.9975969641097961,2.036297024449375,21.658884912068515,-14.457847037542166,1.6909045846572992,6,1.0700016021728516,3.1350021362304688,5.245001792907715,4.907501220703125,-1.6449966430664062,4,-0.04584817407068731,-1.008440638681432,38.90999984741211,1.014484741264927,39.724998474121094,2.9722163353537066,39.78499984741211,-0.04584817407068731
4753,2018-06-25,38.5099983215332,39.025001525878906,38.35499954223633,39.025001525878906,1305511.0,-0.019103413959868698,1.601933261731047,-1.6349379352104148,18.913730325060868,25.049375913756418,1.9649331702461055,3.645418653991797,5.010236207185855,5.515419590192877,28.90977662664205,0.904998779296875,-2.1346978707464714,-3.1840015411376967,-6.800468213360588,0.4324651310851948,-4.992234877249146,-1.3757682050262474,2.3852899155765357,8.493080246565206,-25.038012061030948,1.808233336111446,6,1.6025009155273438,3.597501754760742,6.153751373291016,5.657501220703125,-0.43499755859375,0,-0.039210552774521235,-1.160015462396875,39.2599983215332,-1.008440638681432,38.90999984741211,1.014484741264927,39.724998474121094,-0.039210552774521235
4754,2018-06-26,38.09500122070313,38.69499969482422,38.02000045776367,38.69499969482422,1723925.0,-0.01077634689477569,1.2500031789224724,1.165038331913619,10.046588548699134,23.421305248800778,2.095504250849366,3.863110501228519,5.379446451808668,5.859213825890109,30.190231983340745,0.6749992370605469,-2.228019199949408,-3.3479986190795827,-7.2358467045149695,0.539849466355804,-5.29192266179728,-1.4040745763618858,2.3430350513293945,3.4722577887826453,-21.06982274003006,1.9439240427176945,6,1.8349990844726491,3.7999992370605398,6.589998245239251,6.072498321533196,-0.520000457763679,1,-0.024150202235525886,1.601933261731047,38.5099983215332,-1.160015462396875,39.2599983215332,-1.008440638681432,38.90999984741211,-0.024150202235525886
4755,2018-06-27,38.86999893188477,39.38000106811523,37.63000106811523,38.34500122070313,2507421.0,0.02034381641548455,1.2653692597521977,-0.8749984105387741,17.40985353135902,21.961825150148,1.0666207290270933,2.886826755064284,4.560920564110219,5.027814329509447,31.201971316713696,1.75,-2.1910391957817694,-2.351250839233394,-6.297409506332492,1.594907827865704,-4.324330172782943,-0.37817150568384506,1.0844301772939815,52.76590080482093,32.7497255584175,1.97307933354955,6,0.7350025177001882,2.7675018310546804,5.81500053405761,5.297500610351555,-1.8549995422363352,2,-0.050681694369430264,1.2500031789224724,38.09500122070313,1.601933261731047,38.5099983215332,-1.160015462396875,39.2599983215332,-0.050681694369430264
4756,2018-06-28,38.17499923706055,39.63000106811523,37.86000061035156,39.5099983215332,2819367.0,-0.017880105837978832,1.247613096362617,-2.542866485013624,19.860586608084134,20.82213220246834,1.3852594672877387,3.3852223992940154,5.191007123023425,5.674811452032358,32.39880671408672,1.7700004577636648,-2.1967082007067376,-2.8112504959106417,-6.899952547360364,1.2774515555390806,-4.855601521635506,-0.766899470185777,-0.5449981689453196,27.24990844726598,6.267939025751041,2.0443510257248616,6,1.1200008392333984,3.2150020599365163,6.640000343322754,5.992500305175781,-1.2350006103515696,3,-0.026588065748094913,1.2653692597521977,38.86999893188477,1.2500031789224724,38.09500122070313,1.601933261731047,38.5099983215332,-0.026588065748094913
4757,2018-06-29,38.27000045776367,38.90499877929688,38.27000045776367,38.59500122070313,2432830.0,0.002488571646411364,-2.907672805380515,0.2434464313268351,24.126962982249452,20.047056068898584,0.9811367847417216,3.031370238602591,5.026828580513531,5.545205309461778,34.10789183221456,0.7299995422363352,-2.20361048930382,-2.453249359130858,-6.529677697982578,1.623178979720862,-4.491463528556714,-0.41503518970500153,-0.6399993896484446,31.99996948242223,11.202059611983309,2.038214169425859,6,0.6350002288818359,3.1200008392333913,6.561249732971191,5.897499084472656,-1.1949996948242188,4,-0.013979614345773439,1.247613096362617,38.17499923706055,1.2653692597521977,38.86999893188477,1.2500031789224724,38.09500122070313,-0.013979614345773439
4758,2018-07-02,37.810001373291016,38.02999877929688,37.435001373291016,37.88000106811523,2091819.0,-0.012019834830687581,2.216244638733006,0.2153831707688972,23.22381726728561,19.776704645416324,1.116459435688924,3.199390848211344,5.400240254117151,5.961585603059035,36.08047237751963,0.8349990844726562,-2.32202554507095,-2.623748588562009,-6.6621733295102885,1.4146761523862708,-4.642960959036145,-0.6045362180878726,1.8199996948242116,17.08428483540323,-3.5209554342831666,2.0192123704741385,7,0.9974994659423828,3.217498779296875,6.898748397827148,6.3574981689453125,-0.41500091552734375,0,-0.005157357517632022,-2.907672805380515,38.27000045776367,1.247613096362617,38.17499923706055,1.2653692597521977,38.86999893188477,-0.005157357517632022
4759,2018-07-03,38.17499923706055,38.375,37.71500015258789,37.849998474121094,1676776.0,0.009653473962245585,-1.2184965539349255,-4.642888283379218,27.720541665240788,19.85223069180956,0.5577156972200186,2.5558892177093284,4.932896660555826,5.577800944435296,38.28562998404245,0.6599998474121094,-2.4002824895814854,-1.9987506866455078,-5.907341925592199,1.9098405523011834,-3.953046306118857,-0.044455067172158635,1.4111018371581991,33.71289141927624,12.310460409823374,1.9542956194733465,7,0.532501220703125,2.8525009155273438,6.425000190734863,5.992500305175781,-0.8999977111816406,1,-0.002619475471371202,2.216244638733006,37.810001373291016,-2.907672805380515,38.27000045776367,1.247613096362617,38.17499923706055,-0.002619475471371202
4760,2018-07-04,37.959999084472656,38.07500076293945,37.685001373291016,38.07500076293945,1519791.0,-0.005631962197373608,5.782499087803098,-0.35385048769322863,23.60382776750491,20.57554190515183,0.554313432191492,2.4109198354791417,5.058512223524247,5.778720684976193,40.67068019993124,0.48999786376953125,-2.494287561568399,-1.9067508697509794,-5.465770293276059,1.6522685537740998,-3.6862605815135154,-0.12724115798844338,1.5830799957275374,23.91789449536509,3.3490011932063695,1.779509711762539,7,0.5725021362304688,3.0675010681152344,6.342500686645508,6.180000305175781,-1.0699996948242188,2,-0.010142211033157933,-1.2184965539349255,38.17499923706055,2.216244638733006,37.810001373291016,-2.907672805380515,38.27000045776367,-0.010142211033157933
4761,2018-07-05,38.23500061035156,38.53499984741211,37.875,37.875,2731822.0,0.0072445082326515475,-2.6666596024244478,-3.1303944007695623,29.130750130840937,21.55962875848054,0.19388287438784602,1.7557465418369063,4.714821559622607,5.485985437665121,43.669533597408076,0.6599998474121094,-2.466913141436436,-1.333249282836917,-4.314826834774095,1.6483282691002614,-2.824038058805506,0.15753949313167226,1.2659169157104486,54.421812840760495,33.918208244638855,1.4907887759685907,7,0.2975006103515625,2.792499542236328,6.067499160766602,5.904998779296875,-1.7400016784667898,3,-0.031907969170342554,5.782499087803098,37.959999084472656,-1.2184965539349255,38.17499923706055,2.216244638733006,37.810001373291016,-0.031907969170342554
4762,2018-07-06,38.0099983215332,38.43000030517578,37.70500183105469,38.32500076293945,1939947.0,-0.005884720419160772,1.7618909217735021,-0.8750052981816641,29.337505836369886,22.717826037514875,0.2491239339720579,1.7150536228514497,4.887091419584692,5.695837231454831,44.78312714492013,0.7249984741210938,-2.4718749800967856,-1.3337514877319308,-4.0502335717078,1.3827305962439382,-2.691992529719869,0.024489554256007295,1.449600881473387,52.27252235068908,30.138519792967465,1.358241041987935,7,0.5225028991699219,3.0175018310546875,6.257501602172852,6.102500915527344,-1.8249969482421875,4,-0.028150479928278682,-2.6666596024244478,38.23500061035156,5.782499087803098,37.959999084472656,-1.2184965539349255,38.17499923706055,-0.028150479928278682
4763,2018-07-09,38.125,38.65999984741211,37.77000045776367,38.2599983215332,1771103.0,0.003025563892268046,-1.1065138977296838,0.4285627785312924,35.20498399662185,25.513203309506288,0.08243609927600914,1.403854882386348,4.690592235182379,5.555821305258064,44.71083103817682,0.8899993896484375,-2.3260144034757246,-1.0484998703002901,-3.610469570558145,1.5134698299575646,-2.329484720429214,0.2324849798286337,1.2941072464122811,45.12813490355648,21.124471196753184,1.280984850128926,7,0.407501220703125,2.9025001525878906,6.119999885559082,5.962499618530273,-1.9949989318847727,0,-0.027540963595030776,1.7618909217735021,38.0099983215332,-2.6666596024244478,38.23500061035156,5.782499087803098,37.959999084472656,-0.027540963595030776
4764,2018-07-10,38.0,38.30500030517578,37.85499954223633,38.13000106811523,1790431.0,-0.003278688524590123,-1.1428506553073996,0.9629828477775053,34.80176329902007,27.44563772813529,0.21517047764286445,1.3362816022797475,4.737731973192936,5.646044319427332,44.701178671447735,0.4500007629394531,-2.2275647187046133,-1.0077499389648423,-3.410342651062905,1.3948427731332202,-2.20904629501387,0.1935464170841854,1.3794251289498547,32.307602018858326,6.534426983427711,1.2012963560490306,7,0.532501220703125,3.0275001525878906,6.213749885559082,5.9199981689453125,-2.5,1,-0.015921040585166524,-1.1065138977296838,38.125,1.7618909217735021,38.0099983215332,-2.6666596024244478,38.23500061035156,-0.015921040585166524
4765,2018-07-11,37.11999893188477,37.75,37.00500106811523,37.75,2705313.0,-0.023157922845137513,1.3650719644446823,4.84612224537126,34.40765172731422,29.061978296938634,0.9172915729946922,1.9969369637840373,5.5157913356349795,6.488512622557913,45.05285437041424,0.9949989318847727,-2.062414945838597,-1.6835008621215763,-3.9923156101871555,0.6253138859440028,-2.8379082361543695,-0.5290934880887832,2.2205377219519065,6.948516531136158,-20.650913998649298,1.1544073740327903,7,0.835000991821282,3.6925010681152273,6.970001220703118,6.7775001525878835,-1.424999237060554,2,0.004175716553186382,-1.1428506553073996,38.0,-1.1065138977296838,38.125,1.7618909217735021,38.0099983215332,0.004175716553186382
4766,2018-07-12,36.89500045776367,37.2400016784668,36.76499938964844,37.2400016784668,2209197.0,-0.006061381481555883,1.753626713843432,0.5476200567965136,28.940349389716147,29.596799008879383,1.0522871826531386,1.95931254682462,5.640418169794046,6.68434819634065,45.30772593168672,0.4750022888183594,-1.7961780388337942,-1.6779993057250948,-3.7606154044795517,0.40461679302936204,-2.7193073551023232,-0.6366912563478664,2.35211477264415,6.86021301908556,-20.60289972359796,1.0413080493772282,7,0.8174991607666016,3.7974987030029297,7.194999694824219,7.002498626708984,-1.3950004577636719,3,-0.0001355486665722827,1.3650719644446823,37.11999893188477,-1.1428506553073996,38.0,-1.1065138977296838,38.125,-0.0001355486665722827
4767,2018-07-13,36.900001525878906,37.30500030517578,36.80500030517578,37.25,2342993.0,0.00013554866657239373,1.1739173701756422,1.014484741264927,33.47025514612173,30.73529210652784,0.9303512975662045,1.7278650361457863,5.511112332595701,6.629639016053282,45.52389889576342,0.5,-1.6262981047833591,-1.4729982376098647,-3.3751362325561445,0.4291397573364151,-2.424067235083001,-0.5219292401367284,2.198186754083352,7.124121562998854,-21.79926572608655,0.9510689974731389,7,0.8124980926513672,3.5424976348876953,7.057497978210449,6.99749755859375,-1.3250007629394531,4,-0.010975679600178201,1.753626713843432,36.89500045776367,1.3650719644446823,37.11999893188477,-1.1428506553073996,38.0,-0.010975679600178201
4768,2018-07-16,36.97999954223633,37.33000183105469,36.95500183105469,36.99499893188477,1521541.0,0.0021679678333161867,-10.539382556638103,0.042855585831082975,37.70670654925075,31.84486598252894,0.8048775057146145,1.4339150492459112,5.3143640386279145,6.498137029408724,45.40567605343971,0.43000030517578125,-1.4646592786799744,-1.2105001449584947,-2.887990858181766,0.4669905682647766,-2.0492455015701267,-0.3717547883468626,1.9781974043071031,13.96104056952901,-17.430674365986334,0.838745356611634,7,0.7325000762939453,2.3374996185302734,6.744999885559082,6.917499542236328,-0.6049995422363281,0,-0.0214980578362991,1.1739173701756422,36.900001525878906,1.753626713843432,36.89500045776367,1.3650719644446823,37.11999893188477,-0.0214980578362991
4769,2018-07-17,36.98500061035156,37.35499954223633,36.81499862670898,36.900001525878906,1318605.0,0.00013523710592600047,-3.235220201052955,-5.666836215663643,24.96684306460253,31.996312126650896,0.6854006234474994,1.273692427264038,5.185428053560962,6.445529122847503,44.81897885384557,0.5400009155273509,-1.3756082107764485,-1.0654991149902315,-2.6473154705879764,0.5163172406075134,-1.8564072927891075,-0.2745909371913555,1.8416044827781661,22.33513547007885,-6.090457423742809,0.7909081777988731,7,0.7274990081787109,2.332498550415039,5.8849992752075195,6.229999542236328,-0.2649993896484304,1,-0.023117467300974748,-10.539382556638103,36.97999954223633,1.1739173701756422,36.900001525878906,1.753626713843432,36.89500045776367,-0.023117467300974748
4770,2018-07-18,37.46500015258789,37.64500045776367,36.959999084472656,37.099998474121094,1876378.0,0.012978221828174874,-1.1240337585682771,4.29418364599228,40.000021491233724,33.20400894447232,0.1428204756019511,0.6489713513530191,4.5779071286251,5.8997926711868445,44.07604938922972,0.6850013732910156,-1.2237986049143217,-0.47249965667724325,-1.861832191449409,0.9168328780949224,-1.167165924063326,0.22216661070883958,1.2379085983329574,79.5454446934591,48.865570589283145,0.6946662673860817,7,0.2474994659423828,1.852499008178711,5.404999732971191,5.75,-0.8149986267089844,2,-0.05244895621472878,-3.235220201052955,36.98500061035156,-10.539382556638103,36.97999954223633,1.1739173701756422,36.900001525878906,-0.05244895621472878
4771,2018-07-19,37.4900016784668,37.584999084472656,37.099998474121094,37.334999084472656,1752293.0,0.0006673301955713029,1.8116188812348655,0.42466268825183157,38.79313179766339,34.25463405128271,0.0011481288781141075,0.5398088307214834,4.434489972529043,5.800628522886136,42.95143466211978,0.4850006103515625,-1.1257177513477146,-0.3764982223510742,-1.700156768774555,0.9471603240724065,-1.0383274955628181,0.2853310508606697,1.0966325107777095,81.54776772130917,48.92667868709434,0.6618292732117405,7,0.22249794006347656,1.8124980926513672,5.379998207092285,5.724998474121094,-0.8700027465820241,3,-0.047879485283500944,-1.1240337585682771,37.46500015258789,-3.235220201052955,36.98500061035156,-10.539382556638103,36.97999954223633,-0.047879485283500944
4772,2018-07-20,37.459999084472656,37.59500122070313,36.9900016784668,37.48500061035156,2228547.0,-0.0008002825460360352,3.9387164076851326,-0.1612974675756159,44.26227047768657,35.26099921584546,-0.061543157875881604,0.45117786700764384,4.305568521111198,5.741490009317154,41.80090490836823,0.6049995422363352,-0.9788845563472179,-0.31650085449219034,-1.4757880177911815,0.8427863088068008,-0.8961444361416824,0.2631427271573017,1.017337016796084,77.71072708888703,41.342914944605965,0.5796435816494939,7,0.07500076293945312,1.7125015258789062,5.410000801086426,5.755001068115234,-0.5550003051757741,4,-0.052322454147765485,1.8116188812348655,37.4900016784668,-1.1240337585682771,37.46500015258789,-3.235220201052955,36.98500061035156,-0.052322454147765485
4773,2018-07-23,37.0,37.34500122070313,36.6349983215332,37.29999923706055,1797152.0,-0.012279740942741424,2.641010593033737,11.999237107110162,31.31961501373651,34.87409385081395,0.24819269485358575,0.8350656271072765,4.6120450780488085,6.108847988659576,40.43694145048254,0.8250007629394531,-0.9185670167389688,-0.7010000228881808,-1.85582281491088,0.45382276913451847,-1.2784114188995304,-0.12358862687683114,1.3745958985715205,36.13870360998013,-0.541601138354217,0.57741139601135,7,0.19249916076660156,1.7974987030029297,5.869999885559082,6.215000152587891,-0.44499969482421875,0,-0.038513492893528345,3.9387164076851326,37.459999084472656,1.8116188812348655,37.4900016784668,-1.1240337585682771,37.46500015258789,-0.038513492893528345
4774,2018-07-24,37.17499923706055,37.47999954223633,36.90999984741211,37.09500122070313,1983814.0,0.004729709109744462,-1.5333276819395583,-0.26666073267802776,37.359129882463364,35.20203586805274,-0.0627372763947136,0.6193632647304881,4.278200676732091,5.847272428469509,38.761387944604294,0.5699996948242188,-0.8427289473410937,-0.48000068664551065,-1.6420129327036364,0.682011559412615,-1.0610068096745735,0.1010054363835522,1.060428855347908,53.46532409750496,14.543975956993307,0.5810061230290625,7,-0.034999847412109375,1.2325000762939453,5.660000801086426,6.005001068115234,-0.9300003051757741,1,-0.021519818519942557,2.641010593033737,37.0,3.9387164076851326,37.459999084472656,1.8116188812348655,37.4900016784668,-0.021519818519942557
4775,2018-07-25,36.900001525878906,37.3849983215332,36.7400016784668,37.10499954223633,1621833.0,-0.007397383102229926,-1.4571407811080836,-2.562538743980009,28.50245344354377,35.15338076292248,0.19866361051695947,0.7791540870487665,4.382885721646559,6.057565643570584,38.124712792472415,0.6449966430664062,-0.8458031626902311,-0.6564985275268569,-1.7141572812506283,0.4011602261969145,-1.1853279043887426,-0.1276691506649712,1.207392184859529,27.60441708820248,-8.969730448385327,0.5288293768618871,7,0.23999786376953125,1.507497787475586,5.469998359680176,5.814998626708984,-0.5500030517578125,2,-0.004878056849117907,-1.5333276819395583,37.17499923706055,2.641010593033737,37.0,3.9387164076851326,37.459999084472656,-0.004878056849117907
4776,2018-07-26,37.15999984741211,37.41999816894531,36.86999893188477,37.2400016784668,2296184.0,0.007046024682434204,1.5000260096061822,0.39025661065520384,36.46498981937284,35.48612905995038,-0.022117312677210066,0.4629514485425972,3.9330640804554804,5.731242922128139,37.796350728884335,0.5499992370605398,-0.8353472037910592,-0.34575023651122905,-1.375488033687354,0.683987560664896,-0.8606191350992916,0.16911866207683346,0.8296022321899059,54.68749379120118,19.26881261828477,0.5148688985880612,7,-0.020000457763671875,1.1474990844726562,5.085000038146973,5.555000305175781,-0.0950012207031321,3,-0.013724389763922984,-1.4571407811080836,36.900001525878906,-1.5333276819395583,37.17499923706055,2.641010593033737,37.0,-0.013724389763922984
4777,2018-07-27,37.73500061035156,39.17499923706055,37.72000122070313,38.915000915527344,3309608.0,0.015473648151252517,-1.404957218610709,14.74966622162884,44.583339514558375,36.25019938942901,-0.5210068628698536,-0.16251759262563326,3.1743927782761148,5.094903266131567,36.46437870827619,2.0149993896484375,-0.7411611922759818,0.2560005187988281,-0.7163407251824196,1.228341762780076,-0.23017010319179576,0.742171140789452,-1.1000022888183594,43.307161115332974,8.740060696530861,0.4861706219906252,7,0.1699981689453125,0.39749908447265625,3.627499580383301,4.659999847412109,-1.2250022888183594,4,-0.029548208836146617,1.5000260096061822,37.15999984741211,-1.4571407811080836,36.900001525878906,-1.5333276819395583,37.17499923706055,-0.029548208836146617
4778,2018-07-30,37.6150016784668,37.74499893188477,37.43000030517578,37.69499969482422,1545584.0,-0.003180043194483173,2.500052982939296,0.06779491158309896,44.64536023183189,38.43670129689894,-0.33688761779495024,-0.061004315001611076,3.1034444636097476,5.143460872851861,34.68751668254727,0.3149986267089915,-0.5903415104978507,0.14575157165527486,-0.8164727089220847,1.1079758522326344,-0.3353605686334049,0.6268637119439546,-0.9292033386230472,35.93432760997619,1.0367436667810352,0.48111214028867955,7,0.2899971008300781,0.5174980163574219,3.7474985122680664,4.779998779296875,-1.4300003051757812,0,-0.01887552485678512,-1.404957218610709,37.73500061035156,1.5000260096061822,37.15999984741211,-1.4571407811080836,36.900001525878906,-0.01887552485678512
4779,2018-07-31,38.07500076293945,38.22000122070313,37.4900016784668,37.61000061035156,2796791.0,0.012229139012267742,-1.0709265141144397,-5.812646035000715,65.0394205977127,41.21885675317438,-0.6995783277660621,-0.5574604404877306,2.4563243122346847,4.608541216005065,33.15756085232407,0.7299995422363352,-0.4664041730778763,0.610750579833983,-0.3369625654118451,1.558463725079811,0.13689400721106892,1.084607152456897,-1.3394184051513705,54.82547938338138,15.715368025653511,0.4738565726229131,7,-0.17000198364257812,0.057498931884765625,3.034998893737793,4.102499008178711,-1.6949996948242259,1,-0.039921219364575156,2.500052982939296,37.6150016784668,-1.404957218610709,37.73500061035156,1.5000260096061822,37.15999984741211,-0.039921219364575156
4780,2018-08-01,37.57500076293945,38.16999816894531,37.57500076293945,38.05500030517578,1997216.0,-0.013131976099306608,-1.4791582226672706,-1.032256741347203,59.85508560409378,43.55907384277775,-0.2037615163882478,-0.09252629659482636,2.7822628410292722,5.026679264850145,31.52620388604625,0.5949974060058594,-0.3833797719657781,0.1300004959106431,-0.7905655209665383,1.0505665127878245,-0.33028251252794405,0.5902835043492303,-0.790630067565921,30.585758686089132,-12.083100092552673,0.46028300843859027,8,0.3299980163574219,0.5574989318847656,3.3374996185302734,4.434999465942383,-1.7150001525878906,2,-0.035395922928802004,-1.0709265141144397,38.07500076293945,2.500052982939296,37.6150016784668,-1.404957218610709,37.73500061035156,-0.035395922928802004
4781,2018-08-02,37.01499938964844,37.435001373291016,36.95500183105469,37.435001373291016,2270861.0,-0.014903562526160985,1.2857013106147992,0.8750049670584682,51.43567968331799,44.35611931007013,0.314888907216222,0.39145965108315295,3.160847024514929,5.494344404680277,30.71397197748955,0.6199989318847656,-0.26011956700606476,-0.3690008163452134,-1.2288329385717844,0.4908313058813576,-0.7989168774584954,0.06091524476806853,-0.18281612344116382,2.7025958873391422,-42.62573584924024,0.42991606111328523,8,0.8899993896484375,1.1175003051757812,3.6062517166137695,4.80000114440918,-1.6499977111816406,3,-0.01796571461550034,-1.4791582226672706,37.57500076293945,-1.0709265141144397,38.07500076293945,2.500052982939296,37.6150016784668,-0.01796571461550034
4782,2018-08-03,36.93999862670898,37.32500076293945,36.92499923706055,37.09000015258789,1926782.0,-0.002026226237367812,-3.4444538634340693,0.35714480340779703,49.49998855590812,46.37616081475586,0.34460995992262156,0.402842526321848,3.0714180008827228,5.484097962033836,29.74672011712472,0.40000152587890625,-0.244522541342711,-0.39050159454346556,-1.2189112779428584,0.43790808885592725,-0.8047064362431584,0.02370324715622729,-0.06095904108463657,1.1582522527293795,-46.14930672132335,0.4142048416996951,8,1.0175018310546946,0.9650001525878977,3.4025020599365305,4.87500190734864,-1.3449974060058523,4,0.0033838658540072952,1.2857013106147992,37.01499938964844,-1.4791582226672706,37.57500076293945,-1.0709265141144397,38.07500076293945,0.0033838658540072952
4783,2018-08-06,37.07500076293945,37.20000076293945,36.775001525878906,37.040000915527344,1562624.0,0.0036546329520668053,1.9824523831831993,-0.23332994252580147,51.089589943241386,47.90176748817564,0.24738016700469245,0.19514916681139738,2.786606037326976,5.261852163793755,29.130373969862276,0.4249992370605469,-0.22424222518625925,-0.20299949645995952,-0.9483249318078748,0.5423259388879558,-0.5756622141339207,0.16966322121400168,2.0999984741210938,20.761197260809087,-28.478113946044356,0.3726627176739591,8,0.8824996948242188,0.8299980163574219,3.072500228881836,4.739999771118164,-1.2800025939941406,0,-0.015239445172743782,-3.4444538634340693,36.93999862670898,1.2857013106147992,37.01499938964844,-1.4791582226672706,37.57500076293945,-0.015239445172743782
4784,2018-08-07,37.39500045776367,37.54499816894531,37.16999816894531,37.16999816894531,1522472.0,0.008631144659182244,-2.3332994252581254,6.42866485013624,49.11839202392209,50.192427330439905,-0.04261156590545312,-0.1818216220054225,2.333061473910135,4.849117138035233,28.311484682368775,0.4699974060058594,-0.22147702581210638,0.14725017547607422,-0.5196794302818901,0.8141797812340386,-0.1862146274029044,0.48071497835505284,1.7319988250732408,44.44447482840657,-0.9216034105977826,0.333464802878981,8,0.5799999237060547,0.5099983215332031,2.5225000381469727,4.322500228881836,-1.3850021362304688,1,-0.032357242135597986,1.9824523831831993,37.07500076293945,-3.4444538634340693,36.93999862670898,1.2857013106147992,37.01499938964844,-0.032357242135597986
4785,2018-08-08,37.275001525878906,37.650001525878906,37.275001525878906,37.400001525878906,1304810.0,-0.003208956556112419,-5.0,-0.5555499042096875,47.35547078447658,51.402480771006985,0.15217832421875954,-0.0522961300725342,2.3092425724966716,4.880409814142638,26.75548145874142,0.375,-0.13371629179928846,0.01950111389160014,-0.6447749309736324,0.6837771587568326,-0.3126369085410161,0.3516391363242164,1.8049578018188441,57.14285714285714,15.677972274287058,0.3321380224326169,8,0.6999988555908203,0.6299972534179688,2.592498779296875,4.442499160766602,-1.2250022888183594,2,-0.02401074235080336,-2.3332994252581254,37.39500045776367,1.9824523831831993,37.07500076293945,-3.4444538634340693,36.93999862670898,-0.02401074235080336
4786,2018-08-09,36.88999938964844,37.27999877929688,36.849998474121094,37.27999877929688,1303230.0,-0.010328695384845932,1.2051332211744934,3.119995117187557,43.55203698013943,51.28789160051599,0.553007871430502,0.3502706886498146,2.556850220705101,5.1763606622811125,25.13655062540276,0.43000030517578836,-0.08877033963037206,-0.36525096893310405,-1.0301019111140803,0.29959997324787224,-0.6976764400235922,-0.0328254978426159,2.1438607820129363,13.142613002232142,-22.7568483994425,0.3324254710904893,8,0.6075019836425781,1.0149993896484375,2.8900012969970703,4.82750129699707,-0.7649993896484375,3,-0.027920813129259647,-5.0,37.275001525878906,-2.3332994252581254,37.39500045776367,1.9824523831831993,37.07500076293945,-0.027920813129259647
4787,2018-08-10,36.49499893188477,36.75,36.17499923706055,36.73500061035156,2476118.0,-0.010707521396015607,3.2592576894276553,0.6153898822332348,44.20205371760034,51.238635321156934,0.8421807734132969,0.7519252487355956,2.785917674940272,5.47918864918428,23.79619605571781,0.7150001525878906,0.0046115275210070195,-0.7400012969970646,-1.4717197252071585,-0.00828286878697071,-1.105860511102108,-0.3741420828920212,2.4936840668609506,21.694860899543496,-13.588810691299049,0.3658592141050455,8,0.7025012969970632,1.1800003051757741,3.285001754760735,5.222501754760735,-0.044998168945319605,4,-0.030963071283466315,1.2051332211744934,36.88999938964844,-5.0,37.275001525878906,-2.3332994252581254,37.39500045776367,-0.030963071283466315
4788,2018-08-13,36.185001373291016,36.415000915527344,36.040000915527344,36.36999893188477,1581334.0,-0.008494247641227304,1.727257594673325,0.770817770007205,38.97551965716988,48.34264632776329,1.037058675433812,1.0533136895511603,2.920702207574699,5.707208775501115,22.473953317696626,0.454998016357429,0.043483305161480246,-1.0102489471435518,-1.874641337144709,-0.14585655714239465,-1.4424451421441304,-0.5780527521429732,2.6911342749872986,9.006236198383137,-22.987089589464468,0.43219619500057793,8,0.9199981689453125,1.4224987030029297,3.594999313354492,5.532499313354492,0.5799980163574219,0,-0.016305102395916538,3.2592576894276553,36.49499893188477,1.2051332211744934,36.88999938964844,-5.0,37.275001525878906,-0.016305102395916538
4789,2018-08-14,36.13000106811523,36.42499923706055,35.94499969482422,36.2599983215332,1542215.0,-0.0015199752131662692,1.0869586850878212,0.7026971296601896,40.98360216374605,46.24581483439132,0.8796511126827369,1.0972309024080502,2.8034913484592536,5.696803118052394,21.007209496727413,0.4799995422363281,0.005798241991527675,-1.0224992752075295,-2.0069122487316307,-0.0380863016834283,-1.51470576196958,-0.5302927884454789,2.5759664961980278,10.85050877491255,-20.801663090733634,0.4922064867620497,8,0.6674995422363352,1.4299983978271555,3.6499996185302805,5.5874996185302805,0.9949989318847727,1,-0.009272153038089814,1.727257594673325,36.185001373291016,3.2592576894276553,36.49499893188477,1.2051332211744934,36.88999938964844,-0.009272153038089814
4790,2018-08-15,35.5,36.310001373291016,35.334999084472656,36.09000015258789,2151562.0,-0.01743706198423567,-1.119565623017502,4.53855860085661,32.11208296303123,44.098748532137236,1.3235445144999716,1.6574493119490654,3.2270375200716757,6.275752318583912,20.180227530128807,0.9750022888183594,-0.046742831472712965,-1.5542503356933608,-2.7719372940403346,-0.33656337734638697,-2.1630938148668477,-0.9454068565198739,2.985090134754131,8.48333889030534,-19.41830570428676,0.6088434791734856,8,0.9925003051757812,1.7549991607666016,4.280000686645508,6.217500686645508,2.759998321533203,2,0.01436614990234375,1.0869586850878212,36.13000106811523,1.727257594673325,36.185001373291016,3.2592576894276553,36.49499893188477,0.01436614990234375
4791,2018-08-16,35.69499969482422,35.77000045776367,35.5,35.69499969482422,1343004.0,0.005492949149977999,2.5999694827323125,-0.0,26.05633928939217,41.493898613635466,1.0299188453401769,1.3924701833412456,2.8202070995706805,6.0362242701280735,19.3085544304542,0.2700004577636719,-0.22553134247795725,-1.2695005416870089,-2.6103328618617354,0.07133177848771766,-1.9399167017743721,-0.5990843815996456,2.475081334901766,25.441722786263867,-0.4901092928638633,0.6704161600873629,8,0.7975006103515625,1.5599994659423828,3.6887502670288086,5.807500839233398,2.854999542236328,3,0.009945357760790419,-1.119565623017502,35.5,1.0869586850878212,36.13000106811523,1.727257594673325,36.185001373291016,0.009945357760790419
4792,2018-08-17,35.5,35.8849983215332,35.189998626708984,35.70000076293945,1447821.0,-0.005462941490163242,1.4386130463589455,-100.0,25.605533287281347,38.66233676297323,1.1165956333772513,1.5105494659516694,2.8517083790496898,6.1797605958539705,18.39156294171982,0.6949996948242188,-0.3706753781353598,-1.3665002822875962,-2.8352527597518673,0.10225219517667483,-2.100876521019728,-0.6321240435554643,2.3865728352006528,25.101313367186822,0.41677146637403695,0.7343762387321345,8,0.9200000762939453,1.6824989318847656,3.7024993896484375,5.882499694824219,2.3100013732910156,4,0.01760563380281699,2.5999694827323125,35.69499969482422,-1.119565623017502,35.5,1.0869586850878212,36.13000106811523,0.01760563380281699
4793,2018-08-20,35.57500076293945,35.79499816894531,35.45500183105469,35.64500045776367,970055.0,0.0021126975475902476,-1.1935420358338256,0.3499971389879647,18.354467053608616,35.24412287738285,0.9012162613892585,1.3948312757643464,2.6419805558594476,6.05257148364899,17.111177237909956,0.339996337890625,-0.4484189300864827,-1.2202495574951158,-2.7960854047329278,0.35558628974269624,-2.0081674811140218,-0.43233163387620976,1.9879831672421986,31.174246636272656,9.876751966423456,0.7879179236189052,8,0.8449993133544922,1.6074981689453125,3.5024986267089844,5.807498931884766,1.7199974060058594,0,0.024595923576522738,1.4386130463589455,35.5,2.5999694827323125,35.69499969482422,-1.119565623017502,35.5,0.024595923576522738
4794,2018-08-21,36.375,36.50500106811523,35.474998474121094,35.57500076293945,2173532.0,0.022487680109734676,-1.0599973297220862,-11.428610354223434,35.88235663707367,33.9693324165603,-0.06558251582275432,0.5605655918872614,1.7207036974062504,5.2023504282428235,15.597741578795283,1.0300025939941335,-0.4983716640718967,-0.38025035858154155,-1.9561130019426756,1.1956122847795925,-1.1681816802621086,0.40768096309902546,0.9032256937649308,90.11400556973824,67.10014072295063,0.7879313216805657,8,-0.1400012969970703,0.8074989318847656,2.1399993896484375,5.007499694824219,0.9249992370605469,1,0.010721632705111617,-1.1935420358338256,35.57500076293945,1.4386130463589455,35.5,2.5999694827323125,35.69499969482422,0.010721632705111617
4795,2018-08-22,36.72000122070313,36.81999969482422,36.3650016784668,36.39500045776367,1530471.0,0.00948456964132327,-1.3636363636363635,0.4062513411057953,46.34451175700931,34.27960739176806,-0.5560659795914944,0.21227101847949115,1.2594793858239157,4.812136484852971,13.678275977288731,0.4549980163574219,-0.5638257589469191,-0.026249122619624643,-1.600686310737764,1.5481880654985147,-0.8134677166786943,0.760969471439445,0.3076372250150854,93.86512830714187,65.46136453908282,0.7872185940590689,8,-0.7150020599365305,0.4624977111816335,1.7949981689453054,4.662498474121087,0.384998321533196,2,0.01102937815450078,-1.0599973297220862,36.375,-1.1935420358338256,35.57500076293945,1.4386130463589455,35.5,0.01102937815450078
4796,2018-08-23,36.650001525878906,36.83000183105469,36.4900016784668,36.775001525878906,1269741.0,-0.0019063097085291192,1.8936108044932147,-0.38461448173056895,46.402023397426,34.52404846730425,-0.5852337065690776,0.25518748016700954,1.2003749671018156,4.839250845615879,11.721493329952501,0.3400001525878906,-0.6531287392901959,-0.07074890136718892,-1.633446935984928,1.4919491332505501,-0.8520979186760584,0.7106001159416806,-1.4600028991699219,89.02439308052485,54.81244583100103,0.7813490173088683,8,-0.6400012969970703,0.5324974060058594,1.8649978637695312,4.7324981689453125,0.4949989318847656,3,0.04392896940311086,-1.3636363636363635,36.72000122070313,-1.0599973297220862,36.375,-1.1935420358338256,35.57500076293945,0.04392896940311086
4797,2018-08-24,36.61999893188477,36.89500045776367,36.59000015258789,36.67499923706055,931406.0,-0.0008186246315146084,-4.304451668546408,0.44000244140619316,44.203802837160765,35.10496882063657,-0.5985825335088606,0.2080402739152447,1.1177668951467368,4.807795219234038,12.447696685843182,0.30500030517578125,-0.7349239755379671,-0.045001411437979755,-1.5331231836822212,1.4431203608062617,-0.7890622975601005,0.699059474684141,-1.3972002410888749,80.90265360131656,43.130816316910504,0.7440608861221201,8,-0.5774993896484446,0.5624999999999929,1.887500762939446,4.762500762939446,-0.14500045776367898,4,0.05270345061357551,1.8936108044932147,36.650001525878906,-1.3636363636363635,36.72000122070313,-1.0599973297220862,36.375,0.05270345061357551
4798,2018-08-27,36.90499877929688,37.02999877929688,36.61000061035156,36.7400016784668,948359.0,0.007782628501497912,1.0241017014587521,-2.9999306422532563,43.70178309982643,35.406988924645496,-0.8612833971770897,-0.1400594308854508,0.7298505703798739,4.464286516455466,12.80083575491183,0.4199981689453196,-0.7660592883852217,0.27549858093262714,-1.149747248244168,1.7007444101094222,-0.43712433365577397,0.9881214955210282,-1.6153120178222764,91.96141636860521,52.7602406654818,0.7126229145883989,8,-0.7950000762939524,0.2775001525878835,1.4487514495849538,4.477500915527337,-0.6399993896484446,0,0.024522493535532153,-4.304451668546408,36.61999893188477,1.8936108044932147,36.650001525878906,-1.3636363636363635,36.72000122070313,0.024522493535532153
4799,2018-08-28,36.55500030517578,36.97999954223633,36.540000915527344,36.97999954223633,1555866.0,-0.009483768749436905,1.0705854897631293,-2.5757982105286383,41.262126933041024,36.42366047686881,-0.4969147887369516,0.09510162395130806,0.9979847221613198,4.749873622977077,13.700056297797047,0.4399986267089844,-0.7834644946197002,0.0015001296997070312,-1.2508118569747424,1.2538121163741565,-0.6246558636375141,0.6276561230369282,-1.160894822631839,28.571346622687205,-8.014970556992711,0.6261559933372237,8,-0.44500160217285156,0.6274986267089844,1.4399986267089844,4.76249885559082,0.0149993896484375,1,0.020243410137921858,1.0241017014587521,36.90499877929688,-4.304451668546408,36.61999893188477,1.8936108044932147,36.650001525878906,0.020243410137921858
4800,2018-08-29,36.24499893188477,36.63999938964844,35.96500015258789,36.6150016784668,1869007.0,-0.00848040953913265,2.214296094459582,0.8705962606923745,42.027192318174926,38.198199702289116,-0.07836251186798648,0.31658521004391815,1.2227659846220647,4.999074602449802,14.910881651805145,0.6749992370605469,-0.7558206884380425,-0.24200115203856853,-1.4039069871061187,0.9199046830289817,-0.8229540695723401,0.338951765495203,-0.7527398515356509,26.290999093784855,-12.712999481414336,0.5809529175337746,8,-0.13500022888184304,0.9374999999999929,1.5287504196166921,5.072500228881829,-0.14999771118164062,2,0.029107472375939025,1.0705854897631293,36.55500030517578,1.0241017014587521,36.90499877929688,-4.304451668546408,36.61999893188477,0.029107472375939025
4801,2018-08-30,36.349998474121094,36.5,35.96500015258789,36.27999877929688,1505446.0,0.0028969387592931994,1.8918696001814546,-0.18918696001812987,48.06923546580428,40.69416661101389,-0.09016097667439738,0.16781499193702132,1.0582832427581081,4.836381565132548,15.549347074563464,0.5349998474121094,-0.7340768073519826,-0.10375156402587749,-1.2398107191562318,1.0323075911044768,-0.6717811415910546,0.46427801353929965,-0.7654750118351075,36.15012375395326,-4.835028148358489,0.568029577565177,8,-0.1074981689453125,0.8325004577636719,1.423750877380371,4.967500686645508,-0.9300003051757812,3,0.020770319114394198,2.214296094459582,36.24499893188477,1.0705854897631293,36.55500030517578,1.0241017014587521,36.90499877929688,0.020770319114394198
4802,2018-08-31,37.06499862670898,37.38999938964844,36.66999816894531,36.70500183105469,3337132.0,0.019669881227007968,-2.348810801699742,5.142833787466361,60.57688075413558,45.38554591107244,-0.6256099000960447,-0.5663788559325909,0.2795986168714748,4.059436023948997,15.68973587687021,1.0400009155273438,-0.5858682508558175,0.6049985885620046,-0.5436299131444642,1.7536270902684734,0.030684337708770215,1.179312839415239,-1.393746645402338,77.19291670570549,30.834041265173298,0.5743142508532341,8,-0.6324996948242116,0.11750030517578836,0.6587505340576243,4.252500534057624,-1.8699989318847585,4,0.002158419911475251,1.8918696001814546,36.349998474121094,2.214296094459582,36.24499893188477,1.0705854897631293,36.55500030517578,0.002158419911475251
4803,2018-09-03,36.5099983215332,37.09500122070313,36.23500061035156,37.0,1802823.0,-0.014973703648698988,1.5293982351521904,-1.3611278888641907,54.077220544993835,47.40719745639691,0.08489519472497165,-0.058897120140791515,0.7873307016550797,4.553824033616969,15.864263277221605,0.8600006103515696,-0.43036376643709673,0.07824840545654155,-1.0339057740135331,1.1904025849266162,-0.47782868427849223,0.6343254951915753,-0.7012465475592222,38.24550601651698,-12.084241971451554,0.5560770897350366,9,0.16750144958496094,0.19500160217285156,1.5087509155273438,4.807500839233398,-2.0900001525878977,0,-0.0009586373328170916,-2.348810801699742,37.06499862670898,1.8918696001814546,36.349998474121094,2.214296094459582,36.24499893188477,-0.0009586373328170916
4804,2018-09-04,36.185001373291016,36.6150016784668,36.0099983215332,36.6150016784668,2080162.0,-0.008901587597458405,1.8139671049129718,0.8775486372235327,57.86454012965594,48.687200608913194,0.42477631650527314,0.180032160824382,1.07368701205597,4.819775136935682,16.63109222383178,0.6050033569335938,-0.25158720493204356,-0.18624858856200888,-1.2055405216338855,0.8330433445098677,-0.6958945550979436,0.32339737797392587,-0.24974979006307763,15.438690420420018,-38.52437296577518,0.5096459665359382,9,0.49249839782714844,0.5199985504150391,1.8337478637695312,5.132497787475586,-2.170001983642571,1,0.0022108059505689948,1.5293982351521904,36.5099983215332,-2.348810801699742,37.06499862670898,1.8918696001814546,36.349998474121094,0.0022108059505689948
4805,2018-09-05,36.38000106811523,36.50500106811523,35.845001220703125,36.005001068115234,2590323.0,0.005388964693204157,1.1119995117187753,-0.8720924043221211,57.864540129655886,49.96081357916096,0.19721493274920476,-0.09007483054685395,0.8165315915700191,4.563389974178087,17.654934010129306,0.6599998474121023,-0.03610161225454789,0.05350112915038352,-0.8730998596743618,0.9801021179751288,-0.4097993652619891,0.5168016235627562,1.0099983215332102,34.62786287813648,-21.99520833627472,0.46330049441237403,9,0.23749923706055398,0.29999732971192117,1.6387481689453196,4.8674983978271555,-3.075000762939446,2,0.005222611905735031,1.8139671049129718,36.185001373291016,1.5293982351521904,36.5099983215332,-2.348810801699742,37.06499862670898,0.005222611905735031
4806,2018-09-06,35.86000061035156,36.45500183105469,35.86000061035156,36.23500061035156,2076174.0,-0.014293580057627153,-2.17333984375,-1.0000000000000189,53.84616011620157,51.032186610165496,0.6631011576344008,0.36765402887454,1.289457701829292,5.01221066386195,18.202991805007883,0.595001220703125,0.03513474328511279,-0.4149993896484361,-1.3240584442688998,0.4940596649720277,-0.8695289169586644,0.03953013766179225,1.499098815917968,0.9708354320365816,-57.17587884766009,0.4545295273102318,9,0.7574996948242188,0.5599994659423828,2.1587486267089844,5.342498779296875,-2.510002136230476,3,0.006553279597093287,1.1119995117187753,36.38000106811523,1.8139671049129718,36.185001373291016,1.5293982351521904,36.5099983215332,0.006553279597093287
4807,2018-09-07,35.3650016784668,36.005001068115234,35.189998626708984,35.9900016784668,2161821.0,-0.013803650960950486,1.4885617108512323,1.6666666666666667,47.941184830365586,51.50323124689207,1.0743352383066096,0.8154651153137848,1.727597142446399,5.430432908371799,18.309867080720455,0.81500244140625,0.011333141115777323,-0.8534984588623047,-1.8419792132224018,0.1349822954977924,-1.3477388360423532,-0.35925808168225615,1.9638157836914019,9.186499394254898,-50.20861525258361,0.4942403771800472,9,0.9249973297119141,1.0549983978271484,2.65374755859375,5.774997711181641,-2.0700035095214915,4,0.0015551106423954408,-2.17333984375,35.86000061035156,1.1119995117187753,36.38000106811523,1.8139671049129718,36.185001373291016,0.0015551106423954408
4808,2018-09-10,35.595001220703125,35.93000030517578,35.14500045776367,35.45000076293945,1951598.0,0.006503592006793957,-1.0794668526013167,-0.232000732421875,41.39073963042051,51.5175215466009,0.7140620102362973,0.5681260176397487,1.4570678183719963,5.118945474469072,18.301086413357666,0.7849998474121094,-0.006590734556986888,-0.593998908996582,-1.6211483811414311,0.43315056314826705,-1.1075736450690101,-0.08042417292415394,1.6482634880371023,30.612271377857127,-23.868636225089446,0.5135747360724245,9,0.6724987030029297,0.8024997711181641,2.3362483978271484,5.29749870300293,-1.7350006103515696,0,-0.011237575843830894,1.4885617108512323,35.3650016784668,-2.17333984375,35.86000061035156,1.1119995117187753,36.38000106811523,-0.011237575843830894
4809,2018-09-11,35.79499816894531,35.80500030517578,35.439998626708984,35.75,2011194.0,0.005618680752449645,10.230399061032864,0.31033121991002605,39.452631578947205,51.231459242242266,0.44133229520240036,0.3602129675173984,1.20626266166731,4.828774908786642,18.19273327082168,0.3650016784667969,-0.010918710904931572,-0.3772518157959013,-1.4192707558998734,0.6647671243080708,-0.8982612858478873,0.14375765425608478,1.3223706847363204,47.79392790225428,-1.6347030546301227,0.5210094700519847,9,0.4725017547607422,0.6025028228759766,2.136251449584961,5.097501754760742,-2.2399978637695312,1,-0.03841318816417527,-1.0794668526013167,35.595001220703125,1.4885617108512323,35.3650016784668,-2.17333984375,35.86000061035156,-0.03841318816417527
4810,2018-09-12,36.0099983215332,36.1150016784668,35.52000045776367,35.720001220703125,1926582.0,0.0060064300484981015,1.3799867249547961,6.444642251610715,42.93593911972177,50.661092981566426,0.21176059229056676,0.19539778911946115,0.9488362239355865,4.532637960600063,17.28002343709813,0.595001220703125,-0.033764777674960555,-0.18775157928466513,-1.1844796090874539,0.8089764505181236,-0.6861155941860559,0.3106124356167257,0.9890284283933539,66.03030205964316,20.71757080493674,0.4983640149013934,9,0.25750160217285156,0.38750267028808594,1.9300012588500977,4.617500305175781,-3.6499977111816477,2,-0.05540125034362453,10.230399061032864,35.79499816894531,-1.0794668526013167,35.595001220703125,1.4885617108512323,35.3650016784668,-0.05540125034362453
4811,2018-09-13,36.04999923706055,36.34000015258789,35.83000183105469,36.09500122070313,1552884.0,0.001110828030875588,-1.103099756958919,-0.15518080530382214,43.72246103793516,48.78837967976638,0.13938767403790564,0.1932649886011859,0.8571336218114141,4.420489461851787,16.180025084630774,0.5099983215332031,-0.019144290687847842,-0.16550064086914062,-1.1368522104700034,0.8058509287317221,-0.6511764256695756,0.3201751439312943,0.8377859353362354,75.7321347625949,33.478726888176936,0.4856757848004327,9,0.07000160217285156,0.2175006866455078,1.890000343322754,4.5774993896484375,-3.934997558593743,3,-0.07614421608816069,1.3799867249547961,36.0099983215332,10.230399061032864,35.79499816894531,-1.0794668526013167,35.595001220703125,-0.07614421608816069
4812,2018-09-14,36.125,36.39500045776367,35.935001373291016,36.20000076293945,1663683.0,0.0020804650354153686,-1.0219828128274995,1.666610155123921,40.99307362816063,47.33458557789602,-0.0927253025724184,0.17653972500884407,0.7374903169494473,4.282944400107695,14.695581166983013,0.45999908447265625,0.015251154949105228,-0.1217498779296875,-1.034635100838699,0.7911353449793239,-0.5781924893841932,0.3346927335248182,0.6582180895187975,78.39996337890625,40.68136776132653,0.4564426114545062,9,-0.24499893188476562,0.1424999237060547,1.5762500762939453,4.502498626708984,-3.979999542236328,4,-0.07681665123540249,-1.103099756958919,36.04999923706055,1.3799867249547961,36.0099983215332,10.230399061032864,35.79499816894531,-0.07681665123540249
4813,2018-09-17,36.45000076293945,36.50500106811523,35.8849983215332,36.05500030517578,2206690.0,0.008996560911818774,1.4554512286321162,-5.2666191953613755,48.780492127362244,46.325246910974506,-0.47732785073780803,-0.08384596180336956,0.3669957018045835,3.88228378165676,13.062211963427156,0.6200027465820241,0.01891833243689689,0.15950088500976278,-0.700148993811041,1.0191507638305666,-0.2703240544006391,0.5893258244201647,0.23492426867403537,94.83566393489662,53.64835284506012,0.42982493941040306,9,-0.625,-0.18250083923339844,0.9862489700317383,3.947498321533203,-4.690000534057614,0,-0.0865569966517531,-1.0219828128274995,36.125,-1.103099756958919,36.04999923706055,1.3799867249547961,36.0099983215332,-0.0865569966517531
4814,2018-09-18,36.76499938964844,37.375,36.5099983215332,36.540000915527344,2380079.0,0.008641937451734139,-5.0701092194025055,0.5696157300549509,56.032496665454076,46.12168652606319,-0.7838297590162568,-0.3880228596746562,0.01325528991056757,3.4960420348103796,12.545144737300829,0.9249992370605469,-0.09172723204133604,0.45499954223632955,-0.4300392177878223,1.3400383022604814,0.012480162224257185,0.8975189222484019,-1.6199989318847656,67.11586194699728,23.051023682040707,0.4425193800120749,9,-0.5049991607666016,-0.4974994659423828,0.5912504196166992,3.565000534057617,-5.739999771118164,1,-0.07901533598596533,1.4554512286321162,36.45000076293945,-1.0219828128274995,36.125,-1.103099756958919,36.04999923706055,-0.07901533598596533
4815,2018-09-19,37.125,37.2400016784668,36.54999923706055,36.7599983215332,2231222.0,0.009791938428616476,1.3193163094558813,1.622240683598386,58.48852581211785,46.63750493672056,-1.1477354550780632,-0.7548266280133404,-0.35373323376515486,3.0601008825124083,12.480884733081362,0.69000244140625,-0.12689051475425117,0.7947502136230469,-0.1465330710021533,1.736033498248247,0.3241085713104468,1.265391855935647,-1.9353995513916047,83.81875104935162,37.15191830897268,0.47064164231260186,9,-0.8649997711181641,-0.8575000762939453,0.053750038146972656,3.157499313354492,-5.57500076293945,2,-0.09616160794139306,-5.0701092194025055,36.76499938964844,1.4554512286321162,36.45000076293945,-1.0219828128274995,36.125,-0.09616160794139306
4816,2018-09-20,38.2599983215332,38.35499954223633,37.11000061035156,37.14500045776367,3817286.0,0.03057234536116371,-1.1012683492145248,3.0547746203609836,61.98597168932033,48.198036809937754,-2.1305415360377253,-1.8582996091376742,-1.4754212815413936,1.8581046046500873,12.899807213579747,1.2449989318847656,-0.12797537434938988,1.8492486953735323,0.5759891977791582,3.1225081929679064,1.2126189465763417,2.485878444170723,-3.026689881896978,96.15379863350508,51.14454654957291,0.6366297487971885,9,-1.5099983215332031,-1.5099983215332031,-1.3862485885620117,1.7175006866455078,-6.250000000000007,3,-0.15420799712531763,1.3193163094558813,37.125,-5.0701092194025055,36.76499938964844,1.4554512286321162,36.45000076293945,-0.15420799712531763
4817,2018-09-21,38.54999923706055,38.915000915527344,37.959999084472656,38.3849983215332,29375362.0,0.007579741982480126,1.1340721166140995,0.1479831674022375,71.61020853167906,51.55575557674426,-2.1470207804955876,-2.104178445109625,-1.7486288823643008,1.4912542314807666,13.631993725679942,0.9550018310546875,-0.13241687354532417,2.0427495956420927,0.45020050553448243,3.635298685749703,1.2464750505882876,2.839024140695898,-3.191823153320314,87.95375029743282,40.3502795494379,0.7962745450538056,9,-1.3724994659423828,-1.519998550415039,-1.6762495040893555,1.427499771118164,-5.634998321533203,4,-0.166926010011626,-1.1012683492145248,38.2599983215332,1.3193163094558813,37.125,-5.0701092194025055,36.76499938964844,-0.166926010011626
4818,2018-09-24,37.810001373291016,38.65999984741211,37.64500045776367,38.349998474121094,2426492.0,-0.019195794511407516,-1.3333347949049612,-3.2726915429786843,65.82280173656204,54.48577448314591,-1.1843277807818282,-1.3627738356668715,-1.0026692716893706,2.153870030207898,14.438701473722176,1.0149993896484375,-0.08940711714353,1.2575016021728516,-0.43116128116161434,2.9461644855073175,0.41317016050562216,2.101833043840081,-2.2384157996435547,54.054122644367496,2.2836245720264827,0.8443314416672317,9,-0.5925006866455078,-0.7800006866455078,-1.0087518692016602,2.0949974060058594,-4.979999542236321,0,-0.14982810657946977,1.1340721166140995,38.54999923706055,-1.1012683492145248,38.2599983215332,1.3193163094558813,37.125,-0.14982810657946977
4819,2018-09-25,37.29499816894531,37.95000076293945,37.28499984741211,37.810001373291016,2043712.0,-0.013620819509133963,-1.4859854399737606,0.9537147580126734,58.38677757614545,56.202534311637436,-0.4851971091162497,-0.832154312302066,-0.48772700840103766,2.5853158172316952,14.993499335224087,0.6650009155273438,0.024807395974519864,0.705498504638669,-1.0155130620710295,2.4265100713483676,-0.1550072787161767,1.5660042879935148,-1.5228076747850565,31.500989562415015,-21.511048556381354,0.8605057833548478,9,0.07750320434570312,-0.2649974822998047,-0.49374866485595703,2.3600006103515625,-4.0549964904785085,1,-0.148411267242596,-1.3333347949049612,37.810001373291016,1.1340721166140995,38.54999923706055,-1.1012683492145248,38.2599983215332,-0.148411267242596
4820,2018-09-26,37.29999923706055,37.32500076293945,36.69499969482422,37.29999923706055,1882230.0,0.00013409487493687422,24.198504729935916,-0.0,64.57488893745207,58.51947074491709,-0.32180980345025034,-0.7948154831420311,-0.5082063485679811,2.49266482663306,14.530522325208606,0.6300010681152344,0.1716101678931139,0.6577495574951158,-1.0833578618219235,2.398856976812155,-0.21280415216340032,1.5283032671536319,-1.3392401176182673,27.252216647192245,-31.006640715667313,0.8705537096585194,9,0.10000038146972656,-0.26999855041503906,-0.5912504196166992,1.2299995422363281,-3.9449996948242188,2,-0.16823055621662208,-1.4859854399737606,37.29499816894531,-1.3333347949049612,37.810001373291016,1.1340721166140995,38.54999923706055,-0.16823055621662208
4821,2018-09-27,37.10499954223633,37.27999877929688,36.900001525878906,37.10499954223633,1516105.0,-0.005227873962808882,1.171422343324203,0.0,68.74997944667152,61.6035713914183,0.04311339961928695,-0.5695541909801989,-0.332075964944508,2.6036591764241592,14.042525462280453,0.3999977111816406,0.3219430138763073,0.42499980926513814,-1.322156485028657,2.172156103558933,-0.44857833788176293,1.2985779564120392,-0.9669859150289426,18.46845143996151,-44.09761043012526,0.8735781471468987,9,0.2950000762939453,-0.07499885559082031,-0.5112504959106445,1.4249992370605469,-4.200000762939453,3,-0.14971029170482986,24.198504729935916,37.29999923706055,-1.4859854399737606,37.29499816894531,-1.3333347949049612,37.810001373291016,-0.14971029170482986
4822,2018-09-28,37.14500045776367,37.334999084472656,36.849998474121094,37.05500030517578,1980411.0,0.001078046517203557,1.0638437751101804,100.0,67.41571877885133,63.67415213047264,0.18217273091529762,-0.6358548726207545,-0.3899032006023191,2.4603511456132097,14.980252419245982,0.4850006103515625,0.4525062149808292,0.46100063323974894,-1.2902286081494765,2.2122298746289744,-0.4146139874548638,1.3366152539343616,-0.840367593257092,22.90080040690101,-41.90170166761963,0.8756146206946109,9,0.5674991607666016,-0.11499977111816406,-0.5487508773803711,1.3849983215332031,-4.674999237060547,4,-0.13824208030551277,1.171422343324203,37.10499954223633,24.198504729935916,37.29999923706055,-1.4859854399737606,37.29499816894531,-0.13824208030551277
4823,2018-10-01,36.474998474121094,37.1349983215332,36.33000183105469,37.1349983215332,2294429.0,-0.018037474098416384,1.4393838684507123,-7.3333192048488955,56.91056406280288,63.7717151746225,0.9567008569091513,0.03308695219570268,0.268948855408766,3.0290468615965267,15.167917321217406,0.8149986267089844,0.570977226415458,-0.20725135803222372,-1.9592824865390597,1.5447797704746122,-1.0832669222856381,0.6687642062211907,2.44000244140625,8.95041596710881,-55.607489269800084,0.8760155642534168,10,1.1475028991699219,0.5550022125244141,0.13750076293945312,2.0400009155273438,-4.224998474121094,0,-0.09760103379084606,1.0638437751101804,37.14500045776367,1.171422343324203,37.10499954223633,24.198504729935916,37.29999923706055,-0.09760103379084606
4824,2018-10-02,36.26499938964844,36.49499893188477,35.974998474121094,36.22000122070313,1642731.0,-0.005757343201032605,1.0594189542384618,-0.0681790596190974,52.59410806409927,63.11677986928711,1.2162141425846187,0.2628637407403005,0.45948630559016124,3.1334143772615874,15.243323395436075,0.520000457763679,0.7022611882544822,-0.4212503433227539,-2.168861285529225,1.326360598883717,-1.2950558144259858,0.452555127780478,2.5983015441894537,21.323587160183553,-41.269798423455626,0.8738054711032339,10,1.1800003051757812,0.7650012969970703,0.38124942779541016,2.1200008392333984,-3.6149978637695312,1,-0.09471936071710607,1.4393838684507123,36.474998474121094,1.0638437751101804,37.14500045776367,1.171422343324203,37.10499954223633,-0.09471936071710607
4825,2018-10-03,36.56999969482422,36.83000183105469,36.33000183105469,36.3849983215332,1616007.0,0.008410321530650355,-2.3898953847745408,4.111308918278032,55.01930544580741,62.34270584223012,0.9210680142972762,-0.02864094723381072,0.14703259409243685,2.7210087231535027,14.960986916132441,0.56500244140625,0.7837261178868928,-0.12574996948242045,-1.8684100582097258,1.616910119244885,-0.9970800138460731,0.7455800748812322,2.177769140625003,43.75007012308003,-16.471608122398322,0.871330044363652,10,0.875,0.46000099182128906,0.0762491226196289,1.5049991607666016,-4.259998321533203,2,-0.09105819098020695,1.0594189542384618,36.26499938964844,1.4393838684507123,36.474998474121094,1.0638437751101804,37.14500045776367,-0.09105819098020695
4826,2018-10-04,36.09500122070313,36.65499877929688,36.06999969482422,36.4900016784668,2080045.0,-0.012988747008065071,-1.629188633149061,-2.1351217601088344,49.731193822106704,59.91170420783319,1.1808438268028638,0.48998780991674806,0.6005226596543594,3.075328734889432,14.780314091151691,0.5849990844726634,0.7959514204891747,-0.6124984741210895,-2.3344781075336556,1.1094811592914766,-1.473488290827376,0.24849134258519712,2.541856800292962,8.823727406344137,-47.07031080989623,0.8609898167062839,10,1.2224979400634695,0.9349994659423757,0.5512475967407156,1.5899982452392507,-4.205001831054691,3,-0.07591083490240225,-2.3898953847745408,36.56999969482422,1.0594189542384618,36.26499938964844,1.4393838684507123,36.474998474121094,-0.07591083490240225
4827,2018-10-05,35.41999816894531,36.17499923706055,35.18000030517578,36.11999893188477,2656083.0,-0.018700734975198086,1.456783320853172,1.7721517764880215,41.31532986172537,57.18865177729578,1.525597576629032,1.2325139472249091,1.2271934223981376,3.6261796061673195,14.15198615665672,0.9949989318847656,0.7474150714930303,-1.2902513504028335,-3.0033571080061705,0.4228544072005036,-2.1468042292045055,-0.4336984716011614,3.1103854701757783,12.276118019633515,-37.093737088216685,0.8565528788016702,10,1.1450023651123047,1.6100025177001953,1.292501449584961,2.2650012969970703,-4.319997787475582,4,-0.07100506831345565,-1.629188633149061,36.09500122070313,-2.3898953847745408,36.56999969482422,1.0594189542384618,36.26499938964844,-0.07100506831345565
4828,2018-10-08,35.19499969482422,35.375,35.095001220703125,35.32500076293945,1537445.0,-0.006352300557665225,1.4347768397658103,0.18571560917923965,36.55823092228082,54.763257704644154,1.4982008107138611,1.5030720906892867,1.4041171145773745,3.7234192844613148,13.47089342480447,0.3249969482421875,0.5702381092686153,-1.4952497482299805,-3.27135886362737,0.2808593671674089,-2.383304305928675,-0.6071951905312858,3.134360944260152,5.763598786333055,-39.65290466581977,0.888054557698693,10,1.0200004577636719,1.8100013732910156,1.6124992370605469,2.3899993896484375,-3.6100006103515625,0,-0.07742572802243364,1.456783320853172,35.41999816894531,-1.629188633149061,36.09500122070313,-2.3898953847745408,36.56999969482422,-0.07742572802243364
4829,2018-10-09,34.419998168945305,35.349998474121094,34.060001373291016,35.255001068115234,4055536.0,-0.022020216866002307,1.5170731344227886,6.423046450893567,28.37730040397335,50.74130342314652,2.0366740441459896,2.287037967519119,2.106217661020956,4.366055934255634,13.085605768546449,1.2899971008300781,0.27614905524299616,-2.2015012741088924,-4.214208892969268,-0.1887936552485172,-3.20785508353908,-1.1951474646787048,3.650613716668566,12.99627206361291,-26.424022542877648,1.0063538094301863,10,1.2775020599365305,2.0675029754638743,2.271251678466804,2.990001678466804,-2.7149982452392543,1,-0.06304469158581005,1.4347768397658103,35.19499969482422,1.456783320853172,35.41999816894531,-1.629188633149061,36.09500122070313,-0.06304469158581005
4830,2018-10-10,34.014999389648445,34.71500015258789,33.89500045776367,34.580001831054695,2131790.0,-0.01176638003607633,-1.0372655502165251,0.6766472810668266,11.583757207354338,44.38950095211128,2.1531149151373015,2.6719029895731197,2.4482252399594415,4.64624780313504,13.297627155474956,0.8199996948242188,0.02652739747679078,-2.5067501068115163,-4.8220593245464585,-0.1914408890765742,-3.664404715678984,-1.3490954979440488,3.654551444733144,4.34779003119509,-26.743738843743323,1.1576546088674697,10,1.6000003814697195,2.390001296997063,2.6762504577636648,3.3950004577636648,-2.4149990081787145,2,-0.04012929261392073,1.5170731344227886,34.419998168945305,1.4347768397658103,35.19499969482422,1.456783320853172,35.41999816894531,-0.04012929261392073
4831,2018-10-11,33.30500030517578,33.860000610351555,33.290000915527344,33.625,2449322.0,-0.02087311766022648,-2.257155313351458,0.5663686939613266,5.887335276720989,37.553013896319015,2.5338604246930245,3.336788271941593,3.103737410672224,5.227401556678885,14.079019870328697,0.7249984741211009,-0.18117616559008098,-3.0794992446899414,-5.802164184192804,-0.35683430518707837,-4.440831714441373,-1.7181667749385099,3.9116044840116544,0.519909822355329,-22.413170962230268,1.3613324697514306,10,1.9074993133544922,2.7975006103515625,3.3437490463256836,4.104999542236328,-1.8600006103515625,3,-0.029875361740505313,-1.0372655502165251,34.014999389648445,1.5170731344227886,34.419998168945305,1.4347768397658103,35.19499969482422,-0.029875361740505313
4832,2018-10-12,33.34999847412109,33.86999893188477,33.325000762939446,33.74499893188477,1481647.0,0.0013510934854521484,-1.4494526501675766,1.2343776077057402,7.52381277624734,32.065597086701736,2.1165024361358817,3.2393158736892147,3.0060696771712756,5.063209616121874,14.993618540682728,0.5649986267089915,-0.4447405151227457,-2.8957509994506907,-5.93815727910134,0.14665528019995833,-4.416954139276015,-1.3745478596253662,3.3168817727539377,2.877582011452904,-15.453041301013986,1.521203139825324,10,1.710002899169929,2.752502441406257,3.1687517166137766,4.060001373291023,-2.094999313354485,4,-0.04377808549543338,-2.257155313351458,33.30500030517578,-1.0372655502165251,34.014999389648445,1.5170731344227886,34.419998168945305,-0.04377808549543338
4833,2018-10-15,33.294998168945305,33.360000610351555,32.955001831054695,33.31999969482422,1529101.0,-0.0016491846384478759,6.714015839570634,0.06329492887289469,8.246354535825361,27.13806891689352,1.8695896271322567,3.2104326861551726,3.002323188899318,5.005629526841474,16.250632421419358,0.4049987792968608,-0.7401376605138523,-2.793001174926765,-6.105962434611449,0.5199600847579191,-4.449481804769107,-1.136520545084423,2.899118971541043,14.196109162612498,-2.3665780834447467,1.6564806298423405,10,1.597503662109382,2.6400032043457102,3.0600013732910227,4.115001678466804,-2.364997863769524,0,-0.06592575186031635,-1.4494526501675766,33.34999847412109,-2.257155313351458,33.30500030517578,-1.0372655502165251,34.014999389648445,-0.06592575186031635
4834,2018-10-16,33.860000610351555,34.125,33.290000915527344,33.39500045776367,2014005.0,0.01696958920193703,-1.474074157798663,-18.59887091851747,17.85049387830469,23.00820096494877,1.036567928680789,2.547234207991373,2.3736119752453178,4.3379332301788835,17.202468708226753,0.8349990844726562,-1.0407492573865156,-2.0827487945556697,-5.523015977050484,1.3575183879391446,-3.8028823858030734,-0.36261520330826613,1.8158580806257305,51.4204342256693,34.71410691675222,1.7201335912474067,10,0.944999694824233,2.0750007629394602,2.4724998474121165,3.299999237060554,-2.704999923706044,1,-0.06718846677112567,6.714015839570634,33.294998168945305,-1.4494526501675766,33.34999847412109,-2.257155313351458,33.30500030517578,-0.06718846677112567
4835,2018-10-17,33.55500030517578,34.014999389648445,33.27000045776367,34.009998321533196,1707210.0,-0.009007687527404551,2.2042954297479986,-0.9784900366703033,17.49086673928086,19.425942400190344,0.9710285951412132,2.7100094077746846,2.613914357204308,4.534389813571906,18.211782013713997,0.7449989318847727,-1.269810328684109,-2.209249114990236,-5.759926330325648,1.3414281003451762,-3.984587722657942,-0.4339105073225298,1.6855212882138915,51.28200112158766,33.36107760558855,1.7753386076677073,10,1.010000228881836,2.3800010681152344,2.7775001525878906,3.604999542236328,-2.4099998474121094,2,-0.05513337400221607,-1.474074157798663,33.860000610351555,6.714015839570634,33.294998168945305,-1.4494526501675766,33.34999847412109,-0.05513337400221607
4836,2018-10-18,32.360000610351555,33.5,32.255001068115234,33.455001831054695,3189221.0,-0.035613162984829416,1.1012683492145248,2.4066065814295383,13.832209876920444,16.372262401878686,1.7662409986534158,3.6262525384972335,3.7414078654190135,5.619660843206802,18.204904247969946,1.2999992370605469,-1.5095545752439392,-3.1092489242553754,-6.76565973258365,0.5471618840729029,-4.937454328419513,-1.281043520091238,2.5148378210645177,5.614951989865167,-11.193724985277038,1.8282054041641385,10,1.4549999237060618,3.2250003814697337,3.9724998474121165,4.799999237060554,-0.5900001525878835,3,-0.023485791549667345,2.2042954297479986,33.55500030517578,-1.474074157798663,33.860000610351555,6.714015839570634,33.294998168945305,-0.023485791549667345
4837,2018-10-19,32.115001678466804,32.52000045776367,31.7450008392334,32.360000610351555,2488877.0,-0.007571042251661164,1.743368149563503,0.22374306736154037,14.781924370374469,13.952672785000205,1.6685947260293403,3.5462576078411274,3.927395863960605,5.741934003062212,17.780627622218365,0.7749996185302734,-1.8235673537478974,-3.0324979782104435,-6.679958962995997,0.6149630065751133,-4.85622847060322,-1.208767485817667,2.2882660275551174,15.546259231210302,-2.163223912866206,1.8237304923927782,10,1.4324979782104421,3.214999198913567,4.078748703002923,5.044998168945305,0.9449996948242116,4,-0.020862585976192616,1.1012683492145248,32.360000610351555,2.2042954297479986,33.55500030517578,-1.474074157798663,33.860000610351555,-0.020862585976192616
4838,2018-10-22,32.14500045776367,32.72499847412109,32.14500045776367,32.31999969482422,1655041.0,0.0009341048646740457,-5.6285776566756685,0.7142857142857557,15.723792990729677,12.546727516862017,1.296831084698134,3.2360019675340794,3.847511738979904,5.587020261359598,17.74924587652242,0.6099967956542827,-2.0984197121824195,-2.7192491531372056,-6.375975890438269,0.9374775841638581,-4.547612521787741,-0.8908857844866702,1.7266138749005435,16.806712587303306,-0.4272029864630831,1.8283633686505327,10,1.0850000381469727,3.185000419616699,3.9287500381469727,5.0149993896484375,1.0499992370605469,0,-0.027687083040066285,1.743368149563503,32.115001678466804,1.1012683492145248,32.360000610351555,2.2042954297479986,33.55500030517578,-0.027687083040066285
4839,2018-10-23,31.76000022888184,31.9950008392334,31.5,31.71999931335449,2100704.0,-0.011976986262224432,-1.062505463764315,-0.22857765667578991,10.509024204542825,12.42731273877185,1.4134719845553683,3.3571979897235416,4.1788974536169725,5.847191193015373,18.432036703622803,0.6450004577636719,-2.2970669155203822,-2.827499485015867,-6.546903939668983,0.891904969637249,-4.687201712342425,-0.967797257689309,1.6862914050962097,10.337983776536154,-3.395507789090983,1.8597022273265584,10,1.0524997711181605,3.4475002288818324,4.286250114440914,5.39999961853027,1.1750011444091761,1,-0.026133498668909794,-5.6285776566756685,32.14500045776367,1.743368149563503,32.115001678466804,1.1012683492145248,32.360000610351555,-0.026133498668909794
4840,2018-10-24,31.024999618530273,31.899999618530273,31.024999618530273,31.895000457763672,2656025.0,-0.023142336431193455,-1.0114923125154835,-21.74952317375162,10.078729940175151,12.893023256933422,1.8771393029065635,3.7924272184957744,4.870947288001112,6.440245063308211,20.095320510225704,0.875,-2.4882009139594885,-3.2487501144409165,-7.062197991234434,0.5646977623526013,-5.1554740528376755,-1.3420261760441576,2.032033688652163,0.0,-13.761572317939526,1.9067239383967596,10,1.5500001907348633,3.945000648498535,5.238750457763672,6.135000228881836,1.855001449584961,2,0.0041902036974592605,-1.062505463764315,31.76000022888184,-5.6285776566756685,32.14500045776367,1.743368149563503,32.115001678466804,0.0041902036974592605
4841,2018-10-25,31.54999923706055,31.6200008392334,30.524999618530273,30.770000457763672,2983725.0,0.016921825140546076,1.3804323037819324,-0.8965494561869328,18.790315832478015,14.144856929847943,1.203582227941805,2.9828552870759104,4.301925498205957,5.773233876332309,21.94708269400562,1.095001220703125,-2.5591491142527047,-2.4460004806518505,-6.199911205828538,1.3079102445248338,-4.322955843240191,-0.5690451180635101,1.1006273323914506,46.59091598731817,31.29305932239387,1.8769553625883424,10,0.7750005722045863,3.170001029968258,4.713750839233395,5.610000610351559,1.185001373291005,3,-0.0128367286558011,-1.0114923125154835,31.024999618530273,-1.062505463764315,31.76000022888184,-5.6285776566756685,32.14500045776367,-0.0128367286558011
4842,2018-10-26,32.009998321533196,33.110000610351555,31.625,33.110000610351555,3530377.0,0.014580003029993849,1.699995491730781,-1.4102615517038943,25.252505192969622,16.034429225086193,0.5962129396722133,2.2329124598418417,3.8086282149882393,5.199680383966928,23.1417743824666,1.560001373291005,-2.505222619351983,-1.7292512893676815,-5.272840037267805,1.8143374585324423,-3.50104566331774,0.04254308458238043,-1.4849987030029226,57.44673629531785,39.25155281189832,1.7717943739500612,10,0.3150014877319407,2.7100019454956126,4.740001678466804,5.150001525878913,0.31000137329102273,4,-0.00749759063898725,1.3804323037819324,31.54999923706055,-1.0114923125154835,31.024999618530273,-1.062505463764315,31.76000022888184,-0.00749759063898725
4843,2018-10-29,32.915000915527344,33.235000610351555,31.92499923706055,32.59999847412109,2385291.0,0.028272497389834284,1.7434531132663518,-0.2863652599710842,38.53771844448641,18.33300973243972,-0.41165026571094643,1.1041386893980913,2.8777392260572867,4.200721254989567,24.99637363761774,1.310001373291005,-2.3164137872345805,-0.6462488174438477,-3.961516075258814,2.6690184403711186,-2.3038824463513308,1.0113848114636355,-2.3900012969970703,88.1918975015152,66.47476054191075,1.657633628907484,10,-0.6450014114379883,1.6774988174438477,4.188749313354492,4.244998931884766,-0.9099998474121094,0,0.0044053001285280224,1.699995491730781,32.009998321533196,1.3804323037819324,31.54999923706055,-1.0114923125154835,31.024999618530273,0.0044053001285280224
4844,2018-10-30,32.830001831054695,33.014999389648445,32.365001678466804,32.93000030517578,2125682.0,-0.002582381349184537,3.8148577241513193,-0.3174530129819505,40.512427852120396,20.890960967199668,-0.5454850061888692,0.9682440518612765,2.9095401851349365,4.193748613060933,26.497546663630423,0.6499977111816406,-2.179123912083014,-0.5594980239868121,-3.6320158182982567,2.5130197703246324,-2.095756921142538,0.9767608731689101,-2.19660217285157,85.05540106741151,58.615480346413854,1.5362588971557227,10,-0.8175020217895579,1.4074983596801687,4.293748855590813,4.329998016357415,-1.7800025939941442,1,0.011117814298269746,1.7434531132663518,32.915000915527344,1.699995491730781,32.009998321533196,1.3804323037819324,31.54999923706055,0.011117814298269746
4845,2018-10-31,33.240001678466804,33.84999847412109,33.09999847412109,33.200000762939446,2428560.0,0.012488572176206247,-5.249856952126275,-0.40001525902206725,49.45333364133251,24.848863607689896,-1.122957335533492,0.3119727434149766,2.4388874941398555,3.6949837884225047,28.201900345585607,1.019996643066392,-2.0550793206621165,0.01700172424317259,-2.666046923420069,2.7000503719064177,-1.3245225995884482,1.3585260480747934,-2.502537982177742,81.65422539533796,49.790191653181665,1.3415243238316223,10,-1.0525026321411204,0.6899976730346609,3.9612493515014577,3.9199981689453054,-3.4350013732910227,2,-0.009175700655074559,3.8148577241513193,32.830001831054695,1.7434531132663518,32.915000915527344,1.699995491730781,32.009998321533196,-0.009175700655074559
4846,2018-11-01,33.35499954223633,33.674999237060554,32.875,33.169998168945305,1533793.0,0.0034596226823906395,-1.0645202573328725,4.624928476061857,50.04157164274903,28.766602193509293,-1.2091241026679498,-0.019841498786874467,2.265579186406086,3.4861983623791843,29.73050714369066,0.799999237060554,-2.0074247764197963,0.2689996719360366,-2.051967226119544,2.589966569991617,-0.8914837770917572,1.4294831209638268,-2.430783759277343,77.75284173710313,40.478060573754,1.1604834490277909,11,-1.1675004959106445,0.5749998092651367,3.8600006103515625,3.8050003051757812,-3.4149990081787145,3,-0.01424069796552141,-5.249856952126275,33.240001678466804,3.8148577241513193,32.830001831054695,1.7434531132663518,32.915000915527344,-0.01424069796552141
4847,2018-11-02,32.904998779296875,33.950000762939446,32.84000015258789,33.720001220703125,2395169.0,-0.013491253758514787,-1.349208399602772,-4.4053859001586035,46.957883003648696,32.23705663938918,-0.7099347583137501,0.24462301692796018,2.6518054434193346,3.848502798373275,30.225298629836818,1.1100006103515554,-1.9462756438694129,-0.055251121520996094,-2.099841782612174,1.9893395395701852,-1.077546452066585,0.9670442090245928,-1.8052360348681624,48.39500265615765,7.862152958171144,1.0222953305455904,11,-0.6674985885620117,1.0250005722045898,4.310001373291016,4.255001068115234,-3.3549995422363246,4,-0.005166332631875936,-1.0645202573328725,33.35499954223633,-5.249856952126275,33.240001678466804,3.8148577241513193,32.830001831054695,-0.005166332631875936
4848,2018-11-05,32.470001220703125,33.044998168945305,32.360000610351555,32.99499893188477,2075117.0,-0.013219801693700184,1.1920055664402747,0.6441670411143651,38.933117004998586,35.395289172773154,-0.2503104916175758,0.49013246072209427,3.0074710916971554,4.196695367471889,30.806470541356713,0.68499755859375,-1.727900511809608,-0.3539987564086928,-2.115076381440744,1.4070788686233549,-1.234537568924715,0.5265400561073328,-1.142219434793553,6.918276716674031,-30.905674394521263,0.8805388125160246,11,-0.23250102996826172,1.3599977493286133,4.901248931884766,4.689998626708984,-2.1450004577636754,0,-0.004619695726505335,-1.349208399602772,32.904998779296875,-1.0645202573328725,33.35499954223633,-5.249856952126275,33.240001678466804,-0.004619695726505335
4849,2018-11-06,32.25,32.68000030517578,32.130001068115234,32.654998779296875,1568137.0,-0.006775522403209888,1.4175693349877594,0.7714296094459477,39.46730288100657,38.66068616619887,0.051972155316875046,0.5683678641488541,3.1552315397355954,4.341223301077733,30.534191170368313,0.5499992370605469,-1.513861824144655,-0.4655000686645536,-2.073273589591622,1.1422734522625149,-1.2693868291280879,0.3383866917989806,-0.7124406959280378,6.593349011322553,-28.308467765414115,0.8038867604635347,11,-0.012499809265136719,1.4275007247924805,5.076251029968262,4.909999847412109,-1.6450004577636719,1,-0.007596866104954025,1.1920055664402747,32.470001220703125,-1.349208399602772,32.904998779296875,-1.0645202573328725,33.35499954223633,-0.007596866104954025
4850,2018-11-07,32.650001525878906,33.014999389648445,32.43000030517578,32.455001831054695,2773909.0,0.012403148089268345,-3.775449195030108,-0.481482179187685,52.68519480042422,42.42678382930401,-0.10424443335469391,0.06414981339395354,2.6961416454439373,3.868266308594599,29.975760342586177,0.7649993896484446,-1.2974002025365792,0.0027513504028320312,-1.484094492651458,1.4895971934571186,-0.7406715711243095,0.7461742719299771,-0.9194469050975442,28.571458514112397,-9.620416271759549,0.743422921527144,11,0.1374988555908203,1.0274991989135742,4.587498664855957,4.509998321533203,-2.3250007629394567,2,-0.049004661992134046,1.4175693349877594,32.25,1.1920055664402747,32.470001220703125,-1.349208399602772,32.904998779296875,-0.049004661992134046
4851,2018-11-08,32.310001373291016,33.235000610351555,32.18000030517578,32.825000762939446,2890217.0,-0.010413480450173984,-1.7225760722969663,-2.6410266442349672,51.774337877417274,45.37365412757597,0.39660672595803703,0.34339093001447907,2.968499357027113,4.145606456252651,28.999651824027055,1.0550003051757741,-1.0046498279818294,-0.2874988555908189,-1.7480305210447469,1.173032809863109,-1.0177646883177829,0.4427669771361451,-0.40189106113700745,9.89012831637683,-29.87881829700966,0.7302658327269638,11,0.6274986267089844,1.2799978256225586,4.927498817443848,4.849998474121094,-2.715002059936527,3,-0.07753020617900641,-3.775449195030108,32.650001525878906,1.4175693349877594,32.25,1.1920055664402747,32.470001220703125,-0.07753020617900641
4852,2018-11-09,31.88999938964844,32.220001220703125,31.63999938964844,32.154998779296875,1854185.0,-0.012999132336458774,1.9366863676748767,0.514562531480549,47.83346664782548,46.406515039058085,0.8915531223447992,0.6834458412004913,3.291533680813199,4.494281529485232,28.148292846114103,0.6700019836425746,-0.6313584007841939,-0.6345008850097607,-2.08256307505361,0.8135613050340886,-1.3585319800316888,0.08953021001216399,2.060001373291005,15.673969195446388,-25.884222214233034,0.7240310950219252,11,0.9050006866455043,1.460000038146969,5.283750534057614,5.270000457763668,-2.889999389648441,4,-0.061147660486434496,-1.7225760722969663,32.310001373291016,-3.775449195030108,32.650001525878906,1.4175693349877594,32.25,-0.061147660486434496
4853,2018-11-12,31.10000038146973,32.110000610351555,31.040000915527344,32.0,2216581.0,-0.024772625377821322,-1.0980415989587966,3.3962327978350064,44.753579083090024,46.87775406472137,1.5611955768249466,1.370853973625433,3.9912779645989467,5.21961105822059,27.139472488072624,1.0699996948242116,-0.37197223452745476,-1.3147500038146909,-2.8471943313588675,0.21769432372948572,-2.0809721675867827,-0.5485278400426026,2.8038003540038936,2.733461243018144,-41.00693174931591,0.7662221637720891,11,1.3950004577636683,1.8499994277954066,5.697500228881832,6.059999465942379,-2.3150005340576207,0,-0.04983926448221898,1.9366863676748767,31.88999938964844,-1.7225760722969663,32.310001373291016,-3.775449195030108,32.650001525878906,-0.04983926448221898
4854,2018-11-13,31.584999084472656,31.815000534057614,31.145000457763672,31.15999984741211,1889096.0,0.01559481341009561,-1.9450681198909925,-0.472221574665315,54.63575792962957,47.45357898564327,0.9845577764113784,0.7448688162896104,3.430276633579865,4.678732902672394,27.255178835850835,0.7150001525878835,-0.16577903232802527,-0.7160012245178251,-2.1299013246038427,0.6978988755681961,-1.4229512745608375,-0.009051174474816293,2.2042496582031177,24.829077208093146,-23.434417410244947,0.7069500500430099,11,0.9100017547607422,1.3524999618530273,5.025001525878906,5.55000114440918,-2.6999988555908168,1,-0.03989230198055094,-1.0980415989587966,31.10000038146973,1.9366863676748767,31.88999938964844,-1.7225760722969663,32.310001373291016,-0.03989230198055094
4855,2018-11-14,31.70499992370605,32.24499893188477,31.184999465942386,31.44499969482422,1698981.0,0.0037992984869956725,-1.717944955923202,0.611766342641203,51.37533877861313,47.60177533407261,0.69724101740454,0.5050589005553938,3.22781419224302,4.490608606966976,27.164608091606357,1.0599994659423864,-0.12481738216202132,-0.5035003662109396,-1.8099511218333113,0.8029503894114356,-1.156725744022129,0.1497250116002462,1.9742789058837822,30.296086589295147,-17.428023148877497,0.653225377811187,11,0.7900009155273473,0.9149999618530309,4.387500762939457,4.7825012207031286,-3.219999313354492,2,-0.03469485520002302,-1.9450681198909925,31.584999084472656,-1.0980415989587966,31.10000038146973,1.9366863676748767,31.88999938964844,-0.03469485520002302
4856,2018-11-15,31.60000038146973,32.139999389648445,31.270000457763672,32.09999847412109,1660492.0,-0.0033117660460175724,1.9999967114673929,-1.9230678942155888,46.117444254311756,47.50839325081295,0.5890598043150241,0.5799353660691331,3.264195582648963,4.537279686219836,26.267118925885114,0.8699989318847727,-0.10296968646558469,-0.5704998970031703,-1.9023608241674914,0.7613610301611473,-1.2364303605853273,0.0954305665789903,1.973707331557602,46.47306122836622,-0.020325821048288617,0.6659304635821592,11,0.537500381469723,0.7249994277954066,4.409999847412106,4.805000305175778,-3.0,3,-0.04034808870692108,-1.717944955923202,31.70499992370605,-1.9450681198909925,31.584999084472656,-1.0980415989587966,31.10000038146973,-0.04034808870692108
4857,2018-11-16,31.44499969482422,32.125,31.21999931335449,31.69499969482422,1837393.0,-0.004905084961214223,-1.5857134293545923,0.5000019073559194,33.77481659132698,46.935248760404995,0.5757237022616692,0.7190327184566883,3.363319974807922,4.630941527754388,24.991702753679306,0.9050006866455114,-0.1925559149864995,-0.6920004844665542,-2.0628726719577983,0.67887170302469,-1.3774365782121762,-0.006564390720932067,2.0273597463031123,33.609912530905234,-7.294577848464279,0.6854360937456213,11,0.6925010681152344,0.880000114440918,4.21250057220459,4.657501220703125,-3.065000534057617,4,-0.05883289551356674,1.9999967114673929,31.60000038146973,-1.717944955923202,31.70499992370605,-1.9450681198909925,31.584999084472656,-0.05883289551356674
4858,2018-11-19,31.2549991607666,31.95499992370605,31.15500068664551,31.45000076293945,1617515.0,-0.0060423131150130205,-3.0506439136040697,0.780006408691392,33.00968077116946,46.21773519264532,0.6428545213378882,0.8842751117864864,3.4866696363284575,4.765220522588052,23.975151617648756,0.7999992370605398,-0.31314668431427606,-0.837500953674315,-2.263934622902724,0.588932715554094,-1.550717788288516,-0.1242841190601105,2.120065939336733,9.999895962657465,-24.273866279736797,0.7132168346142039,11,0.8825016021728516,1.0700006484985352,4.326251983642578,4.847501754760742,-3.09999847412109,0,-0.0721484313330979,-1.5857134293545923,31.44499969482422,1.9999967114673929,31.60000038146973,-1.717944955923202,31.70499992370605,-0.0721484313330979
4859,2018-11-20,30.93000030517578,31.17499923706055,30.65999984741211,31.104999542236328,1758171.0,-0.010398299930168609,2.2698516500150867,0.8974246114420579,24.61536526780418,43.09886524457642,0.8503430938867069,1.2057222199102995,3.7334194218399475,5.026214315218716,22.63269862939456,0.5949993133544922,-0.3970677915737113,-1.120999813079834,-2.63384248061125,0.39184285445158196,-1.877421146845542,-0.364578479314126,2.351662227544516,17.034739036048233,-10.781164455074663,0.7564213337657089,11,1.0174999237060511,1.3949995040893555,4.48375129699707,5.005001068115234,-1.9300003051757812,1,-0.06935015960555069,-3.0506439136040697,31.2549991607666,-1.5857134293545923,31.44499969482422,1.9999967114673929,31.60000038146973,-0.06935015960555069
4860,2018-11-21,31.15500068664551,31.315000534057614,30.78000068664551,31.15999984741211,1622372.0,0.007274503047194569,2.3968186689756963,0.02856675749316771,26.394870953178682,40.27892447521658,0.43692234326434587,1.0445132994531114,3.4242400101098376,4.74130038440175,20.855434500357294,0.5349998474121023,-0.39002670132117956,-0.9024994850158627,-2.3977962794571575,0.5927973094254284,-1.6501478822365065,-0.1548510877952154,1.9693620849562912,33.44601299574978,11.45328651314502,0.7476483972206461,11,0.2974987030029297,1.114998817443844,4.215000152587887,4.780000686645504,-1.9899997711181676,2,-0.07286151204409053,2.2698516500150867,30.93000030517578,-3.0506439136040697,31.2549991607666,-1.5857134293545923,31.44499969482422,-0.07286151204409053
4861,2018-11-22,31.145000457763672,31.364999771118164,30.739999771118164,31.0049991607666,1069094.0,-0.00032098310580763734,1.1551726972872896,-28.0049599389745,29.146945350409638,38.20264433105926,0.2953473119084826,1.0778797899151158,3.3469198695898683,4.686329668644369,18.672680251276404,0.625,-0.37702700065816686,-0.8922497749328642,-2.426935185531569,0.6424356356658407,-1.6595924802322202,-0.12490706963351172,1.8315005383867486,33.10584026184704,13.855792892116686,0.767342705299353,11,0.3074989318847692,1.0924997329711914,4.1050004959106445,4.790000915527344,-2.3649997711181605,3,-0.08540696125592895,2.3968186689756963,31.15500068664551,2.2698516500150867,30.93000030517578,-3.0506439136040697,31.2549991607666,-0.08540696125592895
4862,2018-11-23,31.770000457763672,31.95499992370605,31.13500022888184,31.149999618530273,2094141.0,0.020067426258271404,-1.5230774648094028,4.428536395961908,42.06349000394443,37.903745544487535,-0.38941584733886003,0.4574305620488772,2.637643829258195,4.002926115661346,18.042811544025234,0.8199996948242116,-0.4853702936249391,-0.25524988174438334,-1.794578617672407,1.2840788541836368,-1.0249142497083952,0.5144144862196285,1.067510469462448,85.71432779588596,62.22326079329161,0.7696643679640103,11,-0.3175010681152308,0.4674997329711914,2.9300003051757812,3.815000534057617,-3.2399997711181605,4,-0.09977966731565735,1.1551726972872896,31.145000457763672,2.3968186689756963,31.15500068664551,2.2698516500150867,30.93000030517578,-0.09977966731565735
4863,2018-11-26,33.060001373291016,33.610000610351555,32.505001068115234,32.75,3293737.0,0.040604371952789986,-1.7625014901175227,0.5000015381822992,57.39051895165501,38.20983010249036,-1.5334065486244803,-0.8655262818802427,1.26614185840414,2.6595937662348064,17.474545139847855,1.8400001525878835,-0.5388006218190782,1.027501010894774,-0.5307222623917554,2.585724284181307,0.2483893742515093,1.8066126475380386,-2.4000015258789062,81.3559628875313,53.42540480174664,0.7791116366432662,11,-0.9250011444091797,-0.8225011825561523,1.378748893737793,2.2699995040893555,-3.690000534057617,0,-0.14156085959226128,-1.5230774648094028,31.770000457763672,1.1551726972872896,31.145000457763672,2.3968186689756963,31.15500068664551,-0.14156085959226128
4864,2018-11-27,33.19499969482422,33.21500015258789,32.69499969482422,33.049999237060554,2112903.0,0.004083433633558897,4.6215848402994,0.4677413400602736,55.22529389260769,38.6376028929342,-1.5824173179563523,-1.024293911039969,1.0393758977534375,2.4735034817964134,16.875568913065557,0.5200004577636719,-0.5307507495102435,1.144249439239502,-0.4611374685812848,2.7496363470602887,0.3415559853291086,1.9469428931498953,-2.4759998321533203,85.54004201482435,55.30741626592161,0.8026934539103936,11,-1.0599994659423828,-0.9574995040893555,1.085000991821289,2.1350011825561523,-4.055000305175778,1,-0.1518300664110127,-1.7625014901175227,33.060001373291016,-1.5230774648094028,31.770000457763672,1.1551726972872896,31.145000457763672,-0.1518300664110127
4865,2018-11-28,32.935001373291016,33.334999084472656,32.810001373291016,33.310001373291016,1721894.0,-0.007832454403478795,1.4706040750381473,-2.5861987319461424,56.08568845464968,39.74518558186063,-1.2623437794681998,-0.8309186627807463,1.1910876557598584,2.694430375100552,17.239439980046278,0.5249977111816406,-0.4386419779186177,0.899501132965085,-0.6635558361344991,2.462558102064669,0.11797264841528943,1.6810296175148771,-2.158181495666504,76.48086969755593,41.87088337139757,0.781528484549793,11,-0.8000011444091797,-0.6975011825561523,1.0749988555908203,2.2724990844726562,-3.260002136230465,2,-0.11947779593785435,4.6215848402994,33.19499969482422,-1.7625014901175227,33.060001373291016,-1.5230774648094028,31.770000457763672,-0.11947779593785435
4866,2018-11-29,32.880001068115234,33.389999389648445,32.755001068115234,33.235000610351555,1384889.0,-0.0016699651702575258,-1.0991695933719032,0.9466654459635228,60.37738338774143,42.701026337017794,-1.1249852938605187,-0.8572819318939722,1.0983396683582782,2.713235351198165,17.450064606079135,0.6349983215332102,-0.4529394561588518,0.8682507514953599,-0.6231823801260035,2.359683883116727,0.12253418568467822,1.6139673173060416,-2.0465175758361838,70.50507354658147,32.11596587620961,0.7457165658106831,11,-0.7450008392333984,-0.6425008773803711,0.8924989700317383,2.089999198913574,-3.0400009155273438,3,-0.11298661897521778,1.4706040750381473,32.935001373291016,4.6215848402994,33.19499969482422,-1.7625014901175227,33.060001373291016,-0.11298661897521778
4867,2018-11-30,32.735000610351555,32.97999954223633,32.43000030517578,32.97999954223633,2226668.0,-0.004409989448093121,3.489809264305177,0.6901387262118733,69.81819375619295,46.79086111313152,-0.8691557343476468,-0.7648864422520631,1.0815116391931525,2.8207499943675245,17.827723901033703,0.5499992370605469,-0.45171147244032284,0.7317502021789508,-0.7400567028048854,2.203557107162787,-0.004153250312967316,1.467653654670869,-1.8459867757110544,25.8474768047065,-16.34743681821296,0.7359034524919186,11,-0.6000003814697195,-0.43000030517577414,0.7874994277954173,1.9849996566772532,-3.1350002288818253,4,-0.12081869100241849,-1.0991695933719032,32.880001068115234,1.4706040750381473,32.935001373291016,4.6215848402994,33.19499969482422,-0.12081869100241849
4868,2018-12-03,32.31999969482422,33.575000762939446,32.24499893188477,33.455001831054695,2318941.0,-0.012677589973714709,-1.0700358610207337,4.632681977423016,59.062892170604904,50.6183641023316,-0.32094861018846643,-0.3812461468977695,1.350381160804389,3.194193981604087,18.019517097143655,1.3300018310546733,-0.4140984696840704,0.32424936294555806,-1.1390470385224702,1.7875457644135864,-0.4073988377884561,1.0558975636795722,-1.3765661246694982,5.639147344629702,-37.151604974416855,0.7316482007340139,12,-0.14499950408935547,-0.0149993896484375,1.202500343322754,2.40000057220459,-3.4300003051757777,0,-0.11726482190486054,3.489809264305177,32.735000610351555,-1.0991695933719032,32.880001068115234,1.4706040750381473,32.935001373291016,-0.11726482190486054
4869,2018-12-04,32.005001068115234,32.290000915527344,31.90500068664551,32.134998321533196,1607964.0,-0.009746244730300169,-1.3333487463442553,0.11453480946714635,53.52942681230742,53.633314753345914,0.18168078589334158,-0.0901661964550371,1.5291778019187348,3.465302231432773,17.873023797954456,0.4149990081787074,-0.30076317912651973,0.021500682830811968,-1.4369277548094033,1.4799291204710237,-0.7077135359892921,0.750714901650916,-1.0082361571565777,5.988046521030342,-36.79762670700079,0.7292142188201058,12,0.1699991226196289,0.2999992370605469,1.426248550415039,2.714999198913574,-3.2350006103515625,1,-0.08233089020287321,-1.0700358610207337,32.31999969482422,3.489809264305177,32.735000610351555,-1.0991695933719032,32.880001068115234,-0.08233089020287321
4870,2018-12-05,31.04999923706055,31.45000076293945,30.63500022888184,31.375,2460386.0,-0.029839143858242156,2.431564660814837,2.5000586888903022,44.607832320880355,55.351191083398206,1.251869234817189,0.7787482916111124,2.333911028732242,4.362750588696226,18.041829696065236,1.3700008392333949,-0.18195262760289665,-0.8535010337829547,-2.333366918088135,0.6263648505222221,-1.5934339759355431,-0.1135680916303663,2.560001373291005,14.115609958953138,-27.038570479532325,0.7399329421525885,12,1.0725011825561488,1.242501258850094,2.0750007629394496,3.670001029968258,-2.239999771118164,2,-0.061513684197852636,-1.3333487463442553,32.005001068115234,-1.0700358610207337,32.31999969482422,3.489809264305177,32.735000610351555,-0.061513684197852636
4871,2018-12-06,29.80500030517578,30.71999931335449,29.5,30.71500015258789,2778046.0,-0.0400965849428675,1.6521776989036998,2.7999929574985343,36.75282913172172,54.76111765315123,2.5555423860743858,1.9251604600938634,3.4173625316918503,5.541972941421939,18.33408891908313,1.5499992370605504,-0.015013432754791722,-1.973249912261963,-3.709987438158535,-0.23651238636539063,-2.841618675210249,-1.1048811493136768,3.7455002975463785,7.484668664350715,-33.19353701206433,0.8683687629482857,12,1.7499999999999964,1.9200000762939418,3.253748893737793,4.914999961853027,-0.8050003051757812,3,-0.00436172007328095,2.431564660814837,31.04999923706055,-1.3333487463442553,32.005001068115234,-1.0700358610207337,32.31999969482422,-0.00436172007328095
4872,2018-12-07,29.940000534057614,30.32999992370605,29.57999992370605,30.01000022888184,1660510.0,0.004529449001830388,1.1126787805847989,0.07692275446341396,39.28281184614607,52.74915019698357,2.3844032714832117,1.7250236261970606,3.1177632839516,5.341792432183571,18.17932254951305,0.75,0.13977889472930016,-1.740749740600588,-3.660386279934304,0.1788867987331244,-2.7005680102674425,-0.78093147093373,3.4484800445556623,10.797557096412056,-32.36660608749392,0.9598182696668569,12,1.5974998474121094,1.7849998474121094,3.1187486648559606,4.779999732971195,-0.6450004577636683,4,-0.003340026041615096,1.6521776989036998,29.80500030517578,2.431564660814837,31.04999923706055,-1.3333487463442553,32.005001068115234,-0.003340026041615096
4873,2018-12-10,29.54999923706055,29.76000022888184,29.375,29.71500015258789,2198100.0,-0.01302609519172937,2.0195969901416104,2.35716621253377,38.87096049758414,50.932002041980965,2.485530703778654,2.100650206130343,3.3568395088269973,5.6710287610221535,17.604129540547703,0.5650005340576136,0.26522495406373636,-2.053250980377193,-4.185039232592278,0.07853727183789516,-3.1191451064847335,-0.9873568542696489,3.682942118408196,6.003402473336509,-38.79435018672121,1.0658941261075436,12,1.9250011444091726,1.9425010681152273,3.5337505340576136,5.170001029968258,0.36000061035155895,0,0.0016920861489049255,1.1126787805847989,29.940000534057614,1.6521776989036998,29.80500030517578,2.431564660814837,31.04999923706055,0.0016920861489049255
4874,2018-12-11,30.32500076293945,30.59499931335449,29.684999465942386,29.73500061035156,2241032.0,0.026226786662888246,-1.6376713843432447,-3.5757386600084,43.85185415427472,49.572687119717074,1.4087521998551438,1.2926896645756685,2.443576682141785,4.836357726247318,16.663371406468876,1.0450000762939382,0.2993521938192316,-1.2152495384216344,-3.422447535831015,0.9919484589877499,-2.3188485371263248,-0.11165053971694405,2.676464111201174,45.783152464661114,-0.43190844616103163,1.1035989987046915,12,1.1499996185302734,1.1674995422363281,2.708748817443851,4.394999504089359,-0.5950012207031214,1,-0.047320736593178925,2.0195969901416104,29.54999923706055,1.1126787805847989,29.940000534057614,1.6521776989036998,29.80500030517578,-0.047320736593178925
4875,2018-12-12,30.604999542236328,30.7549991607666,30.01000022888184,30.32999992370605,1786726.0,0.009233265366940024,1.591305790058535,0.4661009278117281,46.15383988379845,47.99229339705675,0.8532091019493642,0.9761014650097195,2.015886988032534,4.502102770009927,16.17126701024332,0.7449989318847621,0.1411329209682819,-0.8802507400512702,-3.124670053127325,1.364168573024788,-2.0024603965892993,0.24195891648675882,2.17887743945586,89.13045581513634,39.552875660023446,1.1222096565380284,12,0.8700008392333949,0.8875007629394496,2.3525009155273438,4.1150007247924805,-0.4849987030029297,2,-0.0599574942629969,-1.6376713843432447,30.32500076293945,2.0195969901416104,29.54999923706055,1.1126787805847989,29.940000534057614,-0.0599574942629969
4876,2018-12-13,30.32500076293945,30.989999771118164,30.145000457763672,30.73500061035156,2086343.0,-0.009148792141312256,-1.1948021065043228,-1.4909106041795075,39.17603101134918,44.58760864762966,0.8187694337944471,1.218137412574567,2.1572091388442196,4.7215149418324565,15.564331079244702,0.8449993133544922,-0.03661710948019703,-1.0964995384216358,-3.398876612657343,1.2058775358140714,-2.2476880755394895,0.054688998696217794,2.2543435998512074,58.823584989222965,13.246291865021192,1.1511885371178545,12,1.1499996185302734,1.1674995422363281,2.907499790191654,4.394999504089359,-0.6150016784667933,3,-0.04995882139757646,1.591305790058535,30.604999542236328,-1.6376713843432447,30.32500076293945,2.0195969901416104,29.54999923706055,-0.04995882139757646
4877,2018-12-14,29.59499931335449,30.020000457763672,29.420000076293945,30.020000457763672,1790942.0,-0.02407259459914357,1.823523603936757,1.0365885428781523,21.66801153205165,40.43262191001263,1.180682350574937,1.8998409885752388,2.7589527627760653,5.376888651223528,15.112899458691764,0.9050006866455043,-0.23932335541607586,-1.7340009689331097,-4.176773099071685,0.7087711612054619,-2.9553870340023956,-0.5126149038638239,2.7920843876687265,13.622250435501272,-26.296206260935037,1.221386065069286,12,1.2375011444091832,1.897500991821289,3.6687502861022985,5.12500095367432,0.595001220703125,4,-0.020104724688606468,-1.1948021065043228,30.32500076293945,1.591305790058535,30.604999542236328,-1.6376713843432447,30.32500076293945,-0.020104724688606468
4878,2018-12-17,29.0,29.7549991607666,28.81999969482422,29.584999084472656,1912656.0,-0.020104724688606468,1.0216221343351906,1.3764647276088977,18.098865338011095,36.49589285731304,1.4027254512408334,2.4424658936564327,3.22338939100392,5.8949587376375305,14.749341286419302,0.9349994659423828,-0.5002238490056783,-2.216250324249266,-4.872262751579086,0.4397621030805503,-3.5442565379141726,-0.8882441105843597,3.20635867896182,8.294944647338282,-24.78474044243375,1.3280062136649082,12,1.135000228881836,2.215000152587887,4.072499752044678,5.720000267028809,1.9599990844726562,0,0.010172416423929187,1.823523603936757,29.59499931335449,-1.1948021065043228,30.32500076293945,1.591305790058535,30.604999542236328,0.010172416423929187
4879,2018-12-18,28.78499984741211,29.209999084472656,28.75,28.774999618530273,1793249.0,-0.0074137983650997,-14.333439298089456,-0.017094435097878113,18.223584400289454,33.564309755025164,1.2437253326172595,2.6230116738413543,3.3276210562173887,6.023653573386362,13.929922877172013,0.45999908447265625,-0.8249798006878457,-2.324000453948976,-5.193344704236665,0.5453437963387131,-3.758672579092824,-0.8893283288051315,3.150450112818703,1.5624933476952159,-24.95207559973761,1.4346721251438448,12,1.0850000381469727,2.3950004577636683,3.937500476837158,5.935000419616699,2.1049995422363317,1,0.03908285586116267,1.0216221343351906,29.0,1.823523603936757,29.59499931335449,-1.1948021065043228,30.32500076293945,0.03908285586116267
4880,2018-12-19,28.88500022888184,29.020000457763672,28.78000068664551,28.79999923706055,1698106.0,0.0034740448844825522,-2.8400549324787714,8.499904634751097,19.619777819357452,31.66063738698469,0.8988470129175532,2.4709139472693558,3.128786712979842,5.845036758156166,13.2775179312311,0.2399997711181605,-1.0900887062418718,-2.11050004959106,-5.1469041974939564,0.9259040983118396,-3.6287021235425065,-0.5922979756396103,2.731904735325891,6.026796548039378,-14.306804555218566,1.5182020739514497,12,0.9849996566772425,2.295000076293938,3.8312497138977015,5.835000038146969,1.7299995422363246,2,0.029253914026615924,-14.333439298089456,28.78499984741211,1.0216221343351906,29.0,1.823523603936757,29.59499931335449,0.029253914026615924
4881,2018-12-20,28.48500061035156,28.8700008392334,28.18000030517578,28.4950008392334,2363707.0,-0.013848004686194404,-1.2258051615245233,-0.11764837877262117,18.887270420074557,29.39446611742119,1.2202343674367526,2.8052415058520204,3.446155491502388,6.172237460307162,12.839307736652877,0.7049999237060582,-1.341787620568791,-2.3774996757507374,-5.612840429960055,0.8578410784585841,-3.9951700528553964,-0.7598292986460784,2.8452138574354002,16.576102167535492,-2.933624029023232,1.61767037710466,12,1.0999994277954137,2.4099998474121094,4.072499752044681,6.23499965667725,2.0399990081787145,3,0.05739863766362974,-2.8400549324787714,28.88500022888184,-14.333439298089456,28.78499984741211,1.0216221343351906,29.0,0.05739863766362974
4882,2018-12-21,28.60000038146973,28.645000457763672,28.28499984741211,28.3799991607666,3341390.0,0.004037204446342146,1.3225742939764966,-21.999618538996927,21.516087885241348,27.466146938271986,1.0003653344696453,2.572468292964704,3.2467068714240064,5.985565970227395,13.248200818586298,0.3600006103515625,-1.4890330200822106,-2.1039999008178683,-5.460476617570539,1.252476815934802,-3.782238259194205,-0.4257615424415313,2.3521883868038884,26.66669088698459,5.17926095056275,1.6782383583763352,12,0.9849996566772425,2.295000076293938,3.631249904632565,6.1199998855590785,1.5200004577636683,4,0.0388111429439737,-1.2258051615245233,28.48500061035156,-2.8400549324787714,28.88500022888184,-14.333439298089456,28.78499984741211,0.0388111429439737
4883,2018-12-24,28.3799991607666,28.51499938964844,28.229999542236328,28.40500068664551,626855.0,-0.007692350271633952,1.3265395095367463,-0.1136426688861289,21.83372137311251,25.019687740365075,1.1588099056760193,2.5548678123706914,3.379734752933171,6.129732950969533,13.834590894468985,0.370000839233402,-1.4918297177334665,-2.090001010894774,-5.407207026093893,1.227205004304345,-3.7486040184943334,-0.4313980032952145,2.239526991935275,19.417387632959024,-3.864109721792108,1.658603007599559,12,1.205000877380371,2.5150012969970668,3.8512511253356934,6.340001106262207,1.8000011444091797,0,0.06377735823872799,1.3225742939764966,28.60000038146973,-1.2258051615245233,28.48500061035156,-2.8400549324787714,28.88500022888184,0.06377735823872799
4884,2018-12-27,28.15500068664551,28.82500076293945,27.98500061035156,28.73500061035156,1943279.0,-0.007928064861683848,1.210526051613863,23.19858101922132,24.62753208474716,22.627875762692707,1.1662686825045654,2.5116983694504356,3.495137679959825,6.271709463078761,14.299724215716198,0.8400001525878906,-1.5364524296415034,-2.0629995346069308,-5.272585030514339,1.1465859613004774,-3.6677922825606366,-0.4582067866532249,2.171782364353234,16.425130565865903,-7.684665887876253,1.6047927479537047,12,1.332499504089352,2.642499923706044,4.076249599456784,6.564999580383297,1.639999389648434,3,0.09962700512941614,1.3265395095367463,28.3799991607666,1.3225742939764966,28.60000038146973,-1.2258051615245233,28.48500061035156,0.09962700512941614
4885,2018-12-28,29.0,29.09499931335449,28.3799991607666,28.420000076293945,1548418.0,0.03001240606452149,-1.1666613684900957,-1.0000000000000122,42.412815656293276,22.98751850101983,0.07784384741906791,1.4301055396041455,2.5579347383648567,5.3496750029332105,14.54217375713396,0.9399986267089773,-1.5323305727650407,-1.0212501525878892,-4.00397419904408,1.9614738938682983,-2.5126121758159847,0.4701118706402063,0.998933509308138,91.4414933010748,62.53419844144706,1.491362023228094,12,0.0025005340576171875,1.7975006103515554,3.1362500190734863,5.720000267028809,2.6800003051757812,4,0.065172392746498,1.210526051613863,28.15500068664551,1.3265395095367463,28.3799991607666,1.3225742939764966,28.60000038146973,0.065172392746498
4886,2018-12-31,29.165000915527344,29.315000534057614,29.084999084472656,29.15500068664551,437315.0,0.005689686742322175,-2.0666158052005374,0.017241776202199164,42.73664972397975,25.328478300122953,-0.3006207302848587,1.025071839278013,2.3392707864502214,5.113963723231642,14.638383678537526,0.31500053405761363,-1.6226580984849583,-0.6704992294311509,-3.3510214744802482,2.0100230156179464,-2.0107603519556996,0.6697618930933977,0.5519819879268724,88.72183254625348,55.14752973689849,1.3402611225245493,12,-0.2950010299682617,1.6324996948242116,2.6962485313415527,5.554999351501465,2.7599983215332067,0,0.0497170858931415,-1.1666613684900957,29.0,1.210526051613863,28.15500068664551,1.3265395095367463,28.3799991607666,0.0497170858931415
4887,2019-01-02,28.78000068664551,28.864999771118164,28.274999618530273,28.76000022888184,1663639.0,-0.013200761762255264,5.210572811050888,2.0000000000007105,42.77674895462623,28.070465368635745,-0.048484382456951636,1.1579499313782087,2.6729260833217943,5.431603995861874,15.435053249200337,0.8900012969970703,-1.7751882479326397,-0.857749462127682,-3.1997941195437463,1.4842951952883823,-2.028771790835716,0.3132728665803519,0.6945046957743344,59.77444525550639,21.774374530600085,1.1710223287080328,1,-0.13000011444092507,2.017499923706044,3.064999103546139,5.939999580383297,2.59999847412109,2,0.06063234504002213,-2.0666158052005374,29.165000915527344,-1.1666613684900957,29.0,1.210526051613863,28.15500068664551,0.06063234504002213
4888,2019-01-03,28.53000068664551,28.95499992370605,28.399999618530273,28.524999618530273,1313288.0,-0.008686587701021264,-3.352925336963486,0.2500476826246293,31.32153304041013,29.525792995315822,0.14285809350248613,1.169410657050907,2.8666504099181473,5.617056227348048,15.614265660439841,0.5550003051757777,-1.8725708326014505,-0.918249511718745,-2.9375779155399684,1.1010788921024783,-1.9279137136293585,0.09141469019186843,0.7849998474121023,40.97745169603511,3.798226941076045,1.009664201910612,1,0.11999988555907493,2.267499923706044,3.314999103546139,6.189999580383297,2.34999847412109,3,0.0557308136810577,5.210572811050888,28.78000068664551,-2.0666158052005374,29.165000915527344,-1.1666613684900957,29.0,0.0557308136810577
4889,2019-01-04,29.3700008392334,29.44499969482422,28.68000030517578,28.68000030517578,1724252.0,0.02944269654297904,-1.217387818962348,137.97063310440237,38.49022594883046,31.622509454146154,-0.6765828822829647,0.1284678035077249,1.9913867836143098,4.717615762512921,16.01297122967577,0.9149990081787074,-1.7775285543431636,0.05350065231323242,-1.5681295121361423,1.6751308167626071,-0.7573144299114567,0.8643157345379215,-1.3850002288818395,93.58984182049079,60.38037288423702,0.8108150822246875,1,-0.6550006866455078,1.4099998474121023,2.816249370574951,5.34999942779541,1.625,4,0.02757914343878265,-3.352925336963486,28.53000068664551,5.210572811050888,28.78000068664551,-2.0666158052005374,29.165000915527344,0.02757914343878265
4890,2019-01-07,29.13999938964844,29.59499931335449,28.875,29.56999969482422,1318347.0,-0.007831169322872977,2.0000000000000298,-0.6231883657351942,38.852296999345505,33.840845740731815,-0.4543898162129949,0.2192828049095077,2.2064199577905583,4.896295323601802,16.5639292499749,0.7199993133544886,-1.5952911493863553,-0.0810008049011195,-1.4828589295223829,1.3208573197201439,-0.7819298672117512,0.6199282574095122,-1.1257987976074304,65.530300840968,34.091863481832576,0.7009290623106319,1,-0.34999942779541726,1.6400012969970597,3.0462508201599086,5.5800008773803675,1.725000381469723,0,0.022477717926040253,-1.217387818962348,29.3700008392334,-3.352925336963486,28.53000068664551,5.210572811050888,28.78000068664551,0.022477717926040253
4891,2019-01-08,29.67499923706055,29.979999542236328,29.059999465942386,29.20000076293945,1936520.0,0.018359638250444066,-1.4370828470232908,-1.1046468302549892,50.78124912688531,37.09253032313671,-0.8971852673100358,-0.3435708180131414,1.6454350702463358,4.309449966630307,16.003585634942862,0.9200000762939418,-1.3783293052502614,0.4604990959167523,-0.9311257359327278,1.8521239277662325,-0.23531332000798955,1.1563115118414942,-1.597566696167,82.1114182508104,46.41919953722888,0.6958124159247407,1,-0.6924991607666051,1.1050014495849503,2.511250972747799,5.045001029968258,1.4200000762939382,1,0.06756532837956142,2.0000000000000298,29.13999938964844,-1.217387818962348,29.3700008392334,-3.352925336963486,28.53000068664551,0.06756532837956142
4892,2019-01-09,29.84000015258789,30.165000915527344,29.53499984741211,29.79999923706055,2188409.0,0.005560266883554821,-1.210531247072051,0.08421272426475619,58.9552208456423,41.21714137564002,-0.9697770362371152,-0.5443571102178879,1.4410012702135262,4.096150257093157,15.33388265339488,0.6300010681152344,-1.1639985302530746,0.6305000305175774,-0.750829831023502,2.011829892058657,-0.06016490025296051,1.3211649612881153,-1.6484135916137745,81.58637257137423,40.675901950531966,0.6906649307705396,1,-0.7649993896484375,0.9400005340576101,2.346250057220459,4.880000114440918,1.754999160766598,2,0.06987262311698883,-1.4370828470232908,29.67499923706055,2.0000000000000298,29.13999938964844,-1.217387818962348,29.3700008392334,0.06987262311698883
4893,2019-01-10,29.60000038146973,30.045000076293945,29.354999542236328,30.040000915527344,1759987.0,-0.00804288773092876,2.0666768392185784,-10.99976158687863,58.6426317920696,44.99659689867584,-0.6018072896896989,-0.31665434460246544,1.6087909156414177,4.284767760008375,14.537200726548393,0.6900005340576172,-0.8970451030895603,0.3880002021789579,-0.9961026754158055,1.7721030797737214,-0.3040512366184238,1.0800516409763397,-1.2505406721313541,61.952841627192726,15.401483120578376,0.6920514387973812,1,-0.3800001144409215,1.1800003051757706,2.6199998855590785,5.1199998855590785,3.0699977874755753,3,0.060135093120174066,-1.210531247072051,29.84000015258789,-1.4370828470232908,29.67499923706055,2.0000000000000298,29.13999938964844,0.060135093120174066
4894,2019-01-11,28.88999938964844,29.78000068664551,28.57500076293945,29.60000038146973,2967231.0,-0.02398651968483645,1.2523329334443412,1.6136366591962399,50.046940453142824,45.84483298721468,0.24967337346022944,0.29547699884684064,2.2395828856289164,4.925962512764993,14.953143341632625,1.2049999237060618,-0.6756380513077822,-0.25025072097777823,-1.5367573288238,1.0362558868682434,-0.8935040249007891,0.3930025829452326,-0.3952963838149479,19.811232482984213,-30.549850279634992,0.6432533039230101,1,0.33000087738036754,1.247501373291012,3.350000858306881,5.8300008773803675,3.8450012207031143,4,0.0688819596109509,2.0666768392185784,29.60000038146973,-1.210531247072051,29.84000015258789,-1.4370828470232908,29.67499923706055,0.0688819596109509
4895,2019-01-14,28.770000457763672,28.79999923706055,28.35000038146973,28.60000038146973,1739225.0,-0.00415364951263264,2.9130737653935848,-0.23943639269835226,52.82457616801906,46.965713703219045,0.37282209747627704,0.28559638001604526,2.2641277364336254,4.970250197321171,15.641224603776582,0.5399990081787109,-0.43439527387983645,-0.27849969863891744,-1.3724980892074718,0.815498691929637,-0.8254988939231964,0.26849949664536155,1.3950004577636719,23.14049326227965,-30.193170969237006,0.546999195284278,1,0.4499998092651367,0.9475002288818324,3.4699997901916504,5.8224992752075195,4.0149993896484375,0,0.07733751637356345,1.2523329334443412,28.88999938964844,2.0666768392185784,29.60000038146973,-1.210531247072051,29.84000015258789,0.07733751637356345
4896,2019-01-15,28.809999465942386,29.26499938964844,28.68000030517578,29.01000022888184,1329726.0,0.0013903026604895619,-1.5434793425438866,-1.1764745481268968,52.1126663269003,48.00303785569395,0.3097432393731836,0.1331019780995426,2.1234640907132523,4.855121594096541,16.403098120826552,0.5849990844726598,-0.2064421005611372,-0.1627506256103466,-1.0801407002020547,0.7546394489813615,-0.6214456629062006,0.29594441168550745,1.3187014389038048,25.344294717328964,-30.067007198906097,0.45869503729585454,1,0.4475011825561488,0.6775007247924769,3.3975009918212855,5.427500724792477,4.359998703002919,1,0.07132941142901061,2.9130737653935848,28.770000457763672,1.2523329334443412,28.88999938964844,2.0666768392185784,29.60000038146973,0.07132941142901061
4897,2019-01-16,29.0,29.10000038146973,28.72500038146973,28.864999771118164,1468716.0,0.006594950974651015,1.2387993418242833,-0.6749985694939823,56.27531145957331,50.775679902267626,0.17235656357927098,-0.1093672722854393,1.847438344250751,4.590812634222424,16.53537012072582,0.375,-0.15786550761133356,0.056999874114989524,-0.8127815699259102,0.9267813181558893,-0.3778908479054621,0.49189059613544117,1.0931268943786634,38.348066994648036,-20.723279130211807,0.4348907220204501,1,0.25750064849853516,0.4875001907348633,2.6400003433227504,4.417499542236328,3.950000762939446,2,0.07224135563291334,-1.5434793425438866,28.809999465942386,2.9130737653935848,28.770000457763672,1.2523329334443412,28.88999938964844,0.07224135563291334
4898,2019-01-17,29.295000076293945,29.440000534057614,28.61000061035156,28.875,1869056.0,0.010172416423929187,1.3380246880415014,3.111106401616299,61.37723456647241,53.3186808597834,-0.0030357782473444672,-0.4017304413093967,1.4820907456586347,4.217914514399524,16.020501822318924,0.8299999237060547,-0.11422271691159125,0.33724994659423757,-0.5464947878146162,1.2209946810030914,-0.10462242061018756,0.7791223137986627,0.7632642878265408,66.08388064001511,1.5512340481606373,0.441872367204426,1,-0.037499427795410156,0.19250011444091797,2.3362503051757777,4.122499465942383,3.114999771118164,3,0.07851166516711316,1.2387993418242833,29.0,-1.5434793425438866,28.809999465942386,2.9130737653935848,28.770000457763672,0.07851166516711316
4899,2019-01-18,29.90999984741211,30.040000915527344,29.6200008392334,29.68000030517578,2044535.0,0.02099333570631501,-1.4000108991825613,0.5476178582295267,59.51882169013346,55.61496138098206,-0.5960637727717177,-0.9782837399390161,0.809531771791363,3.533390534784836,15.445708818348425,0.7450008392333984,-0.022226464446024607,0.895999717712403,-0.07985922420071745,1.8718586596255236,0.4080702467558446,1.3839291886689615,-1.5599994659423793,92.30763153647604,29.89081012619299,0.4879294709565596,1,-0.6524991989135742,-0.4224996566772461,1.573750495910641,3.4449996948242188,2.654998779296875,4,0.09227677484498553,1.3380246880415014,29.295000076293945,1.2387993418242833,29.0,-1.5434793425438866,28.809999465942386,0.09227677484498553
4900,2019-01-21,29.729999542236328,29.959999084472656,29.53499984741211,29.940000534057614,1285083.0,-0.006018064396324463,2.400019836577122,-0.9130496077488112,55.89153694447253,56.182771138491745,-0.36159639061008164,-0.7712760744012961,0.9157992912427346,3.647063953006004,14.80239507667053,0.4249992370605469,0.15837392818676221,0.6737494468688965,-0.3505594288634555,1.6980583226012484,0.1615950090027205,1.1859038847350725,-1.3461991500854467,78.32158691372389,18.43771129282399,0.5121544378661766,1,-0.47249889373779297,-0.24249935150146484,1.7537508010864222,3.5249996185302734,2.819999694824226,0,0.10107639133482427,-1.4000108991825613,29.90999984741211,1.3380246880415014,29.295000076293945,1.2387993418242833,29.0,0.10107639133482427
4901,2019-01-22,30.1200008392334,30.1200008392334,29.63500022888184,29.76499938964844,1721638.0,0.013118106390920481,1.7323866475395102,-1.6904751092179116,63.95832604832582,56.738671716567694,-0.7619646596631817,-1.0883047554243284,0.46603774544271914,3.190653700607456,13.697647419639786,0.48500061035155895,0.26039420417336245,0.9820007324218736,-0.10914251928750218,2.0731439841312493,0.4364291065671857,1.5275723582765615,-1.7030764366149889,100.0,38.4456982636025,0.5455716258546877,1,-0.8850002288818359,-0.6325006484985352,1.363749504089352,2.9825000762939453,1.779998779296875,1,0.0884793802763566,2.400019836577122,29.729999542236328,-1.4000108991825613,29.90999984741211,1.3380246880415014,29.295000076293945,0.0884793802763566
4902,2019-01-23,29.709999084472656,30.11000061035156,29.65999984741211,29.94499969482422,1659622.0,-0.01361227567519474,-1.6865790612402711,-0.661970847235437,61.895133612334064,57.10006080770819,-0.41610022008846315,-0.6228128332819196,0.823822859125336,3.5197716491600204,12.533197826472712,0.46000099182128906,0.37306979475410174,0.5164990425109863,-0.5723394356521609,1.6053375206741336,-0.027920196570587308,1.06091828159256,-1.2249516243896466,72.84757002557875,8.3314422350863,0.5444192390815734,1,-0.47499847412109375,-0.6349983215332031,1.773751258850094,3.3925018310546875,1.9500007629394531,2,0.11645907745183837,1.7323866475395102,30.1200008392334,2.400019836577122,29.729999542236328,-1.4000108991825613,29.90999984741211,0.11645907745183837
4903,2019-01-24,30.190000534057614,30.22500038146973,29.61000061035156,29.739999771118164,1431588.0,0.01615622566059982,1.36538165278949,-1.914891890136989,58.91302833487025,58.08518168345569,-0.898048235156228,-1.0121545349210628,0.32157375891404527,2.969718202417784,11.310640502017213,0.6149997711181712,0.3826766708786842,0.9060004234313936,-0.1989052070459678,2.010906053908755,0.3535476081927129,1.4584532386700744,-1.6395549388085868,94.92756227211939,32.68087971315737,0.55245281523868,1,-0.9025001525878835,-1.085000038146969,0.9724998474121129,2.824998855590824,1.1449985504150426,3,0.09142100629538752,-1.6865790612402711,29.709999084472656,1.7323866475395102,30.1200008392334,2.400019836577122,29.729999542236328,0.09142100629538752
4904,2019-01-25,30.959999084472656,31.06999969482422,30.149999618530273,30.26499938964844,1954608.0,0.025505085683797946,1.0109271164252778,1.54444114779808,67.7042661499264,59.73848057033428,-1.5014296457377903,-1.6456060064325655,-0.47781903997943687,2.1386232517484416,10.797964648972272,0.9200000762939453,0.35138785551183105,1.5357490539550795,0.32702548113056906,2.74447262677959,0.9313872675428243,2.140110840367335,-2.3090802020503887,92.83383574682337,29.721827157414864,0.6043617864122545,1,-1.1199989318847656,-1.4324989318847656,-0.28499889373779297,1.5375003814697266,0.8650016784667933,4,0.04683465135070608,1.36538165278949,30.190000534057614,-1.6865790612402711,29.709999084472656,1.7323866475395102,30.1200008392334,0.04683465135070608
4905,2019-01-28,30.88999938964844,31.20000076293945,30.479999542236328,30.795000076293945,1397026.0,-0.002260972121905569,1.0139836261927664,0.1366897195235801,62.994645555697005,60.947589373533916,-1.2282464257413253,-1.5038557997895516,-0.4425016195180973,2.143385649657443,10.674998717063627,0.7200012207031214,0.3385967805918213,1.3712493896484403,0.01558770080127303,2.7269110784956077,0.6934185452248585,2.049080234072022,-2.0455540422340164,80.50306015465162,18.97666496539152,0.6778308444235828,1,-0.9849987030029368,-1.2974987030029368,-0.3649992942810094,1.172500610351559,0.8250007629394496,0,0.05422464455023124,1.0109271164252778,30.959999084472656,1.36538165278949,30.190000534057614,-1.6865790612402711,29.709999084472656,0.05422464455023124
4906,2019-01-29,30.614999771118164,30.95499992370605,30.545000076293945,30.834999084472656,1192613.0,-0.00890254528857104,-1.27778513640239,-2.3157989840784565,58.09821665957806,61.150134395756666,-0.7490524360431934,-1.1748934908236102,-0.202709901352641,2.3591894846281107,10.84198727673116,0.4099998474121058,0.42876059274922085,1.023749828338623,-0.40535653441056496,2.452856191087811,0.30919664696402904,1.738303009713217,-1.5349988821512355,63.20748832198944,4.0442816028845385,0.7145531813745943,1,-0.7099990844726598,-1.0224990844726598,-0.08999967575073242,1.4349994659423828,0.7900009155273473,1,0.06320429464016675,1.0139836261927664,30.88999938964844,1.0109271164252778,30.959999084472656,1.36538165278949,30.190000534057614,0.06320429464016675
4907,2019-01-30,30.524999618530273,30.56999969482422,30.290000915527344,30.520000457763672,1162056.0,-0.0029397404298789898,4.894753749472966,-0.022723528952775636,59.97841219780776,60.99470968812726,-0.4693379281898977,-0.9986612956252436,-0.14469246949519743,2.396773261436259,10.093532353497137,0.3249988555908203,0.5197973884178886,0.8464997291564949,-0.5871302435837613,2.280129701896751,0.12968474278636677,1.563314715526623,-1.2329987421660924,57.547101909987774,-1.2110518299936288,0.7168149863701273,1,-0.1574993133544922,-0.9324989318847692,-0.28499937057495117,0.9225006103515625,0.610000610351566,2,0.04504504560797118,-1.27778513640239,30.614999771118164,1.0139836261927664,30.88999938964844,1.0109271164252778,30.959999084472656,0.04504504560797118
4908,2019-01-31,30.1200008392334,31.170000076293945,29.90999984741211,30.57999992370605,2561593.0,-0.013267773443345732,-1.8636334080377308,-92.01526135062882,64.20325024546648,61.515201749830936,0.07263213543101443,-0.49375096806827656,0.22908327567887454,2.742796038512836,9.657482870684948,1.260000228881836,0.6146049911623734,0.3620009422302246,-0.9766644115582288,1.700666296018678,-0.3073317346640039,1.031333619124453,-0.6371999742116898,16.27913509932996,-45.44726819568466,0.6693326768942275,1,0.2474994659423828,-0.5275001525878942,0.11999940872192383,1.0324993133544922,1.0450000762939453,3,0.051128783707494296,4.894753749472966,30.524999618530273,-1.27778513640239,30.614999771118164,1.0139836261927664,30.88999938964844,0.051128783707494296
4909,2019-02-01,30.18000030517578,30.38500022888184,29.815000534057614,30.229999542236328,1314823.0,0.001992014086009908,2.166659602424425,0.10869420994145342,66.5105350849373,62.6950904321048,0.06141878551970237,-0.5164337175700098,0.14839151078777135,2.6203773472782785,9.801267608724205,0.5699996948242259,0.6821893724253663,0.38150043487548757,-0.9567509405934018,1.719751810344377,-0.2876252528589589,1.050626122609934,-0.5254794503622975,26.353769732792465,-38.59066145689905,0.6691256877344453,2,0.225000381469723,-0.587499618530277,0.059999942779541016,0.9724998474121094,1.1999988555908203,4,0.03827033689919457,-1.8636334080377308,30.1200008392334,4.894753749472966,30.524999618530273,-1.27778513640239,30.614999771118164,0.03827033689919457
4910,2019-02-04,29.795000076293945,30.149999618530273,29.73500061035156,30.10000038146973,1373336.0,-0.012756800032762361,1.0493839951774722,6.100099183642399,60.6717253749602,62.32991257950861,0.5102692424277748,-0.08416145812037357,0.5005455294998526,2.9366529616038264,10.099470815335563,0.4449996948242223,0.694066503910534,-0.036249828338622336,-1.3382153549499023,1.2657156982726576,-0.6872325916442641,0.6147329349670194,1.4050006866455043,4.18114900851087,-63.055441751737234,0.6509827633056406,2,0.610000610351559,-0.05749988555908203,0.347500324249264,1.260000228881836,2.125,0,0.06813225982370952,2.166659602424425,30.18000030517578,-1.8636334080377308,30.1200008392334,4.894753749472966,30.524999618530273,0.06813225982370952
4911,2019-02-05,31.68000030517578,31.7549991607666,29.81999969482422,30.0,4011512.0,0.06326565611864576,1.1147558069969545,-5.508192210520986,71.23613091844712,63.36780116907673,-1.2629908823567462,-1.9091325362910823,-1.3957518733115535,0.9925528961107517,11.410967283955637,1.9599990844726562,0.7257259377738734,1.7485003471374512,0.20992582488197442,3.287074869392928,0.9792130860097146,2.5177876082651878,-1.9449996948242223,96.28718270241279,24.34728938246107,0.7692872611277378,2,-0.9975004196166992,-1.6650009155273438,-1.779999732971195,-0.625,0.5050010681152344,1,0.0011047931526184662,1.0493839951774722,29.795000076293945,2.166659602424425,30.18000030517578,-1.8636334080377308,30.1200008392334,0.0011047931526184662
4912,2019-02-06,31.92499923706055,31.95499992370605,31.42499923706055,31.690000534057614,2089449.0,0.007733552068329486,2.593224064914531,0.13988015494934597,71.00638230516788,64.71150716577647,-1.297160214067059,-2.0974572816876176,-1.6695826940726413,0.6880812429015499,13.07068588560012,0.5300006866455007,0.8072806843102143,1.8892493247985875,0.11264339363971843,3.6658552559574566,1.000946359219153,2.777552290378022,-2.1899986267089915,98.64861730068877,24.895267385981512,0.8883029655794346,2,-1.0799989700317454,-1.8099994659423864,-2.0912489891052317,-0.9249992370605504,0.7750015258788956,2,-0.01628813039442123,1.1147558069969545,31.68000030517578,1.0493839951774722,29.795000076293945,2.166659602424425,30.18000030517578,-0.01628813039442123
4913,2019-02-07,31.3799991607666,32.290000915527344,31.375,31.82500076293945,2485422.0,-0.017071263565177408,-3.021982720676082,-1.8936342902594097,61.87398373607966,64.06369800868238,-0.6320767485018521,-1.4885873840187784,-1.2019288539811797,1.1646463346849032,14.68829378375996,0.9150009155273438,0.8065804535106089,1.2552493095397956,-0.6057786814424375,3.116277300522029,0.3247353140486773,2.185763305030914,-1.5599994659423828,64.3834972184814,-6.732753718306768,0.9305139954911172,2,-0.36749839782714844,-1.0599985122680664,-1.6562485694885325,-0.41249847412110086,1.7250003814697266,3,-0.007807486884546355,2.593224064914531,31.92499923706055,1.1147558069969545,31.68000030517578,1.0493839951774722,29.795000076293945,-0.007807486884546355
4914,2019-02-08,30.8799991607666,31.545000076293945,30.690000534057614,31.30500030517578,2024496.0,-0.015933716168645806,-1.1242266929825917,0.9550553129112113,58.83256204376353,63.601244285134214,-0.161613517927794,-0.8768121116783227,-0.7910319109439818,1.5875794791672462,15.16017707492081,0.8549995422363317,0.8409613706510015,0.6557493209838867,-1.138924523187839,2.450423165155609,-0.2415876011019762,1.5530862430697496,-0.9117993927001962,44.814027931643096,-24.341928852100438,0.8973369220858616,2,0.13250160217285156,-0.5599985122680664,-1.1562485694885325,0.08750152587889914,2.065000534057617,4,0.009229331687380382,-3.021982720676082,31.3799991607666,2.593224064914531,31.92499923706055,1.1147558069969545,31.68000030517578,0.009229331687380382
4915,2019-02-11,30.9950008392334,31.190000534057614,30.85000038146973,31.15500068664551,1224802.0,0.0037241477199554396,1.9565289502927667,0.3764692154759691,57.016839730114015,63.48109129297154,-0.29072749194508773,-0.8607043091645608,-0.9872556234600154,1.3896490931087726,15.433735605699873,0.3400001525878835,0.8713629057428491,0.6595009803771958,-1.028271889488309,2.347273850242697,-0.18438545455555655,1.5033874153099482,-0.887493002319335,47.57087302469822,-16.95303177157148,0.8438864349327513,2,0.017499923706054688,-0.6750001907348633,-1.2475004196167028,-0.02750015258789773,1.6700000762939453,0,0.012421303794445171,-1.1242266929825917,30.8799991607666,-3.021982720676082,31.3799991607666,2.593224064914531,31.92499923706055,0.012421303794445171
4916,2019-02-12,30.864999771118164,31.38500022888184,30.864999771118164,31.38500022888184,1506634.0,-0.004194259222302654,-1.0000000000000138,3.250005960470112,59.697738887011596,63.44990536954974,-0.13581719877576504,-0.5995955720649349,-0.9398887400581444,1.4170009081451909,16.39963349452958,0.5200004577636754,0.7794630283633346,0.4267498970031731,-1.1137769699313296,1.9672767639376758,-0.34351353646408,1.1970133304704262,-0.6265423494873055,10.937449708593158,-50.36345993568637,0.7702634334672513,2,0.14750099182128906,-0.5449991226196289,-1.0799994468689036,0.10250091552733664,1.6999988555908203,1,0.03418112143201757,1.9565289502927667,30.9950008392334,-1.1242266929825917,30.8799991607666,-3.021982720676082,31.3799991607666,0.03418112143201757
4917,2019-02-13,31.09499931335449,31.274999618530273,30.864999771118164,30.88500022888184,1335030.0,0.007451791477139258,-2.279998779296875,-0.40384403770676564,57.93163097254419,62.75305878366948,-0.3089486072830354,-0.700511168732799,-1.2468790767963043,1.0800169457088096,17.417729705488444,0.4099998474121094,0.7323422365857013,0.5519994735717724,-0.8559565216437193,1.959955468787264,-0.15197852403597167,1.2559774711795164,-0.7334492820898397,25.312417671103976,-30.424008660979137,0.7039779976077457,2,-0.08249855041503551,-0.7749986648559535,-1.2137489318847656,-0.12749862670898793,1.2700023651123153,2,0.03505393420183811,-1.0000000000000138,30.864999771118164,1.9565289502927667,30.9950008392334,-1.1242266929825917,30.8799991607666,0.03505393420183811
4918,2019-02-14,31.59499931335449,31.8700008392334,31.29999923706055,31.29999923706055,2052244.0,0.016079755942791207,-2.864416642420785,1.4047683923705858,55.84176900900328,61.567640330787924,-0.6456096578323596,-1.0744539259832777,-1.8062684442425372,0.4866695300977746,19.111653589151206,0.7750015258789098,0.7458568039108044,0.9369995117187457,-0.4164222772376327,2.2904213006751206,0.2602886172405583,1.6137104061969332,-1.1177422290340786,76.69479196974083,24.591324626500068,0.6767108944781879,2,-0.5824985504150355,-1.2749986648559535,-1.6674985885620117,-0.6274986267089879,-0.4650001525878871,3,0.034973934913741234,-2.279998779296875,31.09499931335449,-1.0000000000000138,30.864999771118164,1.9565289502927667,30.9950008392334,0.034973934913741234
4919,2019-02-15,32.669998168945305,32.865001678466804,31.5,31.65999984741211,2729001.0,0.034024335462999655,-1.052637164385026,3.423722238386248,63.81986924589216,61.91743409422482,-1.4865886565778084,-2.036490714454338,-2.919234665885071,-0.6681502238454229,21.06952490388804,1.365001678466804,0.7886898921273797,1.8739984512329038,0.2972884174033936,3.4507084850624175,1.085643434318147,2.6623534681476606,-2.083976454752481,90.32241270454222,40.084121061706284,0.7883550169147561,2,-1.327497482299794,-2.0624971389770366,-2.6699976921081507,-1.7024974822998047,-1.9399986267089773,4,0.0133150106419202,-2.864416642420785,31.59499931335449,-2.279998779296875,31.09499931335449,-1.0000000000000138,30.864999771118164,0.0133150106419202
4920,2019-02-18,32.735000610351555,32.825000762939446,32.455001831054695,32.669998168945305,1221283.0,0.001989667739499268,2.020365584031273,0.06435895983230457,67.0144490044591,61.44835832600393,-1.2188722435972181,-1.965600396339454,-2.991444670456122,-0.8134857879019606,23.240526573425797,0.3699989318847514,0.8552500409746706,1.7887508392333906,0.0731606822031381,3.504340996263643,0.9309557607182626,2.6465459177485187,-1.966660499016811,93.49995279316568,43.0473146802039,0.8577950785151263,2,-0.9574995040893484,-2.1274995803832866,-3.0562500953674245,-1.7674999237060547,-1.6550006866455043,0,0.006415123890550767,-1.052637164385026,32.669998168945305,-2.864416642420785,31.59499931335449,-2.279998779296875,31.09499931335449,0.006415123890550767
4921,2019-02-19,32.78499984741211,32.96500015258789,32.47999954223633,32.759998321533196,1395451.0,0.0015273938026059142,1.5194697104809465,0.3846244131456492,68.25525067766333,61.14267703405898,-1.2244025660185187,-1.9032903405792538,-3.0080829021828777,-0.9412293730878503,25.369720638761283,0.4850006103515625,0.9207201980050783,1.7055001258850098,-0.1482947925243394,3.5592950442943554,0.7786026666803352,2.6323975850896844,-1.8489268107068,91.42855845341302,40.143578546780205,0.9268974592046734,2,-0.9574995040893555,-1.9974994659423828,-3.316249370574951,-1.8174991607666087,-0.7449989318847656,1,-0.0036601778997488177,2.020365584031273,32.735000610351555,-1.052637164385026,32.669998168945305,-2.864416642420785,31.59499931335449,-0.0036601778997488177
4922,2019-02-20,33.169998168945305,33.27000045776367,32.799999237060554,32.830001831054695,1536631.0,0.011743124091049495,-1.3499971389880125,13.599023497096574,74.71634758507093,62.56960635061357,-1.580424097583034,-2.12471891908314,-3.3589107993150975,-1.4031612728329073,27.682851939084085,0.4850006103515625,1.0682971974496631,1.9174984931945716,-0.04100314558628071,3.8760001319754274,0.9382476738041419,2.8967493125850012,-2.031032420651737,94.92374482982939,37.59100489389884,0.9792508193904279,2,-1.1899976730346609,-2.229997634887688,-3.797497749328606,-2.2024974822998047,-1.384998321533196,2,-0.018239360133662563,1.5194697104809465,32.78499984741211,2.020365584031273,32.735000610351555,-1.052637164385026,32.669998168945305,-0.018239360133662563
4923,2019-02-21,32.950000762939446,33.36999893188477,32.61999893188477,33.330001831054695,1453268.0,-0.006632421409411671,2.2609030974000732,-1.117662238578313,71.8799472812288,64.01931582144303,-1.245253280031278,-1.7785337057684032,-3.094022006817138,-1.2514597427862242,29.85861718809531,0.75,0.9749932646731807,1.5595010757446204,-0.4713886245434509,3.590390776032688,0.5440562256005848,2.574945925888656,-1.555310849509464,77.54019204053714,15.615946338206143,1.0154448501440345,2,-0.8400011062621928,-1.960000991821282,-3.577500343322747,-1.9825000762939453,-0.6399993896484304,3,-0.01775414479293791,-1.3499971389880125,33.169998168945305,1.5194697104809465,32.78499984741211,2.020365584031273,32.735000610351555,-0.01775414479293791
4924,2019-02-22,32.40999984741211,32.97499847412109,31.604999542236328,31.8799991607666,3219015.0,-0.016388494780695262,-1.5370352382684673,-1.394734728705464,70.16191437252925,65.47987967060028,-0.5200912597213545,-1.1850928774403755,-2.5394634375158702,-0.7802350488066523,30.604324196317233,1.3699989318847585,0.8507166415851373,0.9470001220703139,-1.1223430906479308,3.0163433347885586,-0.087671484288812,1.9816717284294363,0.9599990844726634,45.60909821822219,-22.643573567667858,1.0346716063591226,2,-0.29250049591064453,-0.9575004577636683,-3.03749942779541,-1.4424991607666087,0.8650016784667969,4,-0.03949400471063913,2.2609030974000732,32.950000762939446,-1.3499971389880125,33.169998168945305,1.5194697104809465,32.78499984741211,-0.03949400471063913
4925,2019-02-25,32.564998626708984,32.669998168945305,32.240001678466804,32.485000610351555,1559109.0,0.004782436903011833,1.9655226845214295,0.15093945795382685,59.3059814166775,65.43635106278539,-0.47937717058795926,-1.2734618706392595,-2.6868298949510674,-1.0086769543291894,31.256119276764093,0.4299964904785014,0.8425559334891446,1.0182489395141587,-1.088689592739982,3.1251874717682995,-0.03522032661290808,2.071718205641229,0.8050003051757884,54.390901781777416,-9.889466413848652,1.05346926612707,2,-0.44749927520751953,-1.1124992370605433,-3.192498207092285,-1.767498016357429,0.970001220703125,0,-0.05634881504240685,-1.5370352382684673,32.40999984741211,2.2609030974000732,32.950000762939446,-1.3499971389880125,33.169998168945305,-0.05634881504240685
4926,2019-02-26,32.549999237060554,32.705001831054695,31.93000030517578,32.49499893188477,2043977.0,-0.00046059850394486457,3.2465197943230186,0.6875208621428982,56.90608084127402,65.32240104819982,-0.22375499355158013,-1.165837442689643,-2.655188537161237,-1.0603691494692278,31.781494905045705,0.7750015258789134,0.8989049295293086,0.9064995765686099,-1.197996512902641,3.0109956660398645,-0.14574846816702092,1.9587476213042372,0.7846997070312511,53.5410777117862,-6.1278937422761,1.0522480447356273,2,-0.21500015258789062,-1.05999946594239,-3.1774988174438548,-1.7524986267089986,1.9300003051757741,1,-0.04516127028601591,1.9655226845214295,32.564998626708984,-1.5370352382684673,32.40999984741211,2.2609030974000732,32.950000762939446,-0.04516127028601591
4927,2019-02-27,31.899999618530273,32.450000762939446,31.899999618530273,32.34999847412109,2197783.0,-0.019969266782354,-1.4444557472798705,-8.181751976695669,55.61555903062143,65.2972666061574,0.6173649657757423,-0.4295687631487439,-1.9722231523807991,-0.47074002382480273,32.73758370718791,0.6499996185302805,0.958165468774073,0.1877499580383315,-1.8517294203147046,2.2272293363913676,-0.8319897311381865,1.2074896472148495,1.4001053375244226,16.713891122234546,-40.60892931331023,1.019739689176518,2,0.5349998474121094,-0.4099998474121094,-2.5387492179870605,-1.102499008178718,2.910001754760742,2,0.004388755444239667,3.2465197943230186,32.549999237060554,1.9655226845214295,32.564998626708984,-1.5370352382684673,32.40999984741211,0.004388755444239667
4928,2019-02-28,31.65999984741211,32.005001068115234,31.59000015258789,31.92499923706055,2654081.0,-0.007523503886775917,-1.0493934142114385,0.5888890301743493,58.924499058764304,64.7533365853654,0.9695089235308956,-0.07197057088827918,-1.6821852097162164,-0.28952664162211406,32.92958871010477,0.41500091552734375,1.0139445138235708,-0.12924976348876882,-2.026971695693568,1.7684721687160305,-1.0781107295911667,0.8196112026136326,1.6062030003662215,5.054135715249744,-51.62643511868308,0.9488609661024004,2,0.8199996948242188,-0.1700000762939453,-2.5049991607666016,-0.862499237060554,3.4399986267089773,3,0.003948199640001482,-1.4444557472798705,31.899999618530273,3.2465197943230186,32.549999237060554,1.9655226845214295,32.564998626708984,0.003948199640001482
4929,2019-03-01,31.334999084472656,31.959999084472656,31.315000534057614,31.95000076293945,2469364.0,-0.010265343161902085,1.0314968671340545,2.3207663960384193,53.71177438961671,63.2752616281607,1.2127599969699006,0.36258644222962744,-1.3029599758342343,-0.013424377586908065,33.1517887785032,0.6449985504150426,1.069594713297441,-0.512000465393065,-2.268573961878566,1.244573031092436,-1.3902872136358155,0.36628628284968556,1.8641556554980596,1.4387432916966991,-54.06455917116534,0.8782867482427509,3,1.0075006484985352,0.2175006866455078,-2.1387486457824707,-0.5374984741211009,3.595001220703125,4,0.03111544015654677,-1.0493934142114385,31.65999984741211,-1.4444557472798705,31.899999618530273,3.2465197943230186,32.549999237060554,0.03111544015654677
4930,2019-03-04,31.82500076293945,32.03499984741211,31.5049991607666,31.53499984741211,2009249.0,0.015637520114356818,-2.028555547078506,-0.47154491716236613,59.716615681736656,62.326524406391066,0.6482728030255807,0.034219523690168785,-1.7351491343253933,-0.5435049705792103,33.55324284036703,0.7000007629394531,1.1239538367595117,-0.12349882125854705,-1.5917668018423434,1.3447691593252493,-0.8576328115504417,0.6106351690333511,1.261104724676482,36.69062971262155,-23.439951046145325,0.7341339902918981,3,0.5174989700317418,-0.2725009918212855,-2.141250610351559,-1.0275001525878942,2.8199996948242223,0,0.04556168823813511,1.0314968671340545,31.334999084472656,-1.0493934142114385,31.65999984741211,-1.4444557472798705,31.899999618530273,0.04556168823813511
4931,2019-03-05,31.71500015258789,32.0,31.540000915527344,31.94499969482422,1776116.0,-0.003456421295035983,1.7058757531218796,-0.7930993659730176,56.431546927722984,60.294879888907964,0.6599311328963822,0.15491948042876658,-1.5545270956349597,-0.4632931510176306,32.511525344459876,0.45999908447265625,1.0240857580955804,-0.23524942398071147,-1.7022528481217307,1.2317540001603113,-0.9687511360512246,0.49825228808979816,1.2648390378145393,35.24225003234972,-28.082547340842382,0.7335017120705108,3,0.6274995803833008,-0.16250038146972656,-1.9662494659423864,-0.9174995422363352,3.2849998474121094,1,0.057386085009232035,-2.028555547078506,31.82500076293945,1.0314968671340545,31.334999084472656,-1.0493934142114385,31.65999984741211,0.057386085009232035
4932,2019-03-06,31.40500068664551,31.71999931335449,31.40500068664551,31.584999084472656,1682722.0,-0.009774537740845135,-2.5000158947134774,0.7826032872804317,47.94817776005465,57.635794386555276,0.7747050090201277,0.4468760820477762,-1.1797597149127945,-0.18590602177999926,31.194340449537417,0.31499862670897727,0.8821330372933716,-0.5192489624023402,-2.0064299281572353,0.9679320033525549,-1.2628394452797913,0.22434152047510736,1.4749481843762275,12.500033113724045,-47.10389359909453,0.7435904828774476,3,0.739998817443837,0.1474990844726527,-1.656250000000007,-0.607500076293956,4.14999961853027,2,0.0979143062683776,1.7058757531218796,31.71500015258789,-2.028555547078506,31.82500076293945,1.0314968671340545,31.334999084472656,0.0979143062683776
4933,2019-03-07,31.13500022888184,31.40999984741211,31.01000022888184,31.399999618530273,2480926.0,-0.008597371496905759,1.8070163697447248,1.4722319356582094,29.93466144676306,53.166099617025694,0.8495072862311872,0.735278860851146,-0.8397010151855824,0.05045917095791097,29.361561329753094,0.3999996185302699,0.7096044263546446,-0.7769994735717738,-2.2869185475760467,0.7329196004324992,-1.5319590105739103,-0.02203993656963732,1.6510517419220498,12.195126489825963,-41.725223215584904,0.7549595370021374,3,0.7225008010864293,0.4174995422363246,-1.154999732971195,-0.3374996185302841,4.745000839233395,3,0.1180344023572586,-2.5000158947134774,31.40500068664551,1.7058757531218796,31.71500015258789,-2.028555547078506,31.82500076293945,0.1180344023572586
4934,2019-03-08,31.165000915527344,31.274999618530273,30.774999618530273,30.934999465942386,2689028.0,0.0009635678954540428,1.222227873639951,-0.8679319974664577,29.287587126645008,49.830722473688745,0.6977021684907037,0.7670516940430119,-0.7905969170272513,-0.02236527804824462,28.63786503810791,0.5,0.44354103441262893,-0.7612488746643074,-2.235107749384923,0.7126100000563049,-1.4981783120246135,-0.024319437304001212,1.4789669159227827,30.952478266069033,-17.21935432502558,0.7369294373603062,3,0.5749998092651403,0.3874988555908203,-1.1850004196166992,-0.36750030517578836,4.954998016357429,4,0.12626335450011839,1.8070163697447248,31.13500022888184,-2.5000158947134774,31.40500068664551,1.7058757531218796,31.71500015258789,0.12626335450011839
4935,2019-03-11,31.3799991607666,31.40999984741211,30.709999084472656,31.20000076293945,2107819.0,0.006898708131663822,4.833345254273657,0.7825967973330734,32.23764767498541,47.08978545521224,0.33183009645120265,0.6138477256574717,-0.9496021309611251,-0.2745018514009345,27.803773250006113,0.7000007629394531,0.19741376501807295,-0.5655005455017097,-1.9976126311932276,0.8666115401898118,-1.2815565883474704,0.15055549734405105,1.0770718493915368,51.937953549440216,8.856201630014205,0.7160560428457603,3,0.20000076293944957,0.1725006103515625,-1.3812484741210973,-0.5824985504150462,5.379999160766602,0,0.11312942126676773,1.222227873639951,31.165000915527344,1.8070163697447248,31.13500022888184,-2.5000158947134774,31.40500068664551,0.11312942126676773
4936,2019-03-12,31.920000076293945,32.59999847412109,31.809999465942386,32.189998626708984,3794569.0,0.017208442637643095,-2.2244872538448694,-1.5000052982377765,34.793205752862306,44.77619064657234,-0.3430047775034666,0.16541839778643208,-1.4314999888517974,-0.8297973138529819,27.19841958639064,1.219999313354485,-0.000481601725340397,-0.07824964523315359,-1.4174959149878248,1.2609966245215176,-0.747872780110491,0.5913734896441838,-1.210000991821289,64.02123717332884,26.361269850073292,0.6696231348773358,3,-0.26500129699707387,-0.3250007629394496,-1.8487496376037598,-1.12249946594239,4.995000839233398,1,0.08536968593222238,4.833345254273657,31.3799991607666,1.222227873639951,31.165000915527344,1.8070163697447248,31.13500022888184,0.08536968593222238
4937,2019-03-13,32.185001373291016,32.185001373291016,31.604999542236328,31.70000076293945,2352275.0,0.008302045625428356,1.3917571181374861,-1.7963082009367384,40.79423691871811,42.7617170754561,-0.6295287597842325,-0.014477999074287595,-1.6217093238047937,-1.1047955270395065,26.45344538170513,0.5800018310546875,-0.10680688031442642,0.132251548767087,-1.1392264447122358,1.4037295422464062,-0.5034874479725744,0.7679905455067484,-1.4750022888183594,78.04247434665749,43.550541124816135,0.6357389967396598,3,-0.5300025939941442,-0.15500164031982422,-1.8362517356872559,-1.3875007629394602,4.684997558593757,2,0.08746305752980432,-2.2244872538448694,31.920000076293945,4.833345254273657,31.3799991607666,1.222227873639951,31.165000915527344,0.08746305752980432
4938,2019-03-14,32.700000762939446,33.02000045776367,32.279998779296875,32.279998779296875,2433105.0,0.01600122316837327,-2.5238008737431996,0.8659823816265324,53.51090605964035,42.739398372125386,-1.0968336693391798,-0.46635934716398,-2.046330884993864,-1.627377622188515,25.47000652182533,0.8349990844726562,-0.1914166046116641,0.5920008659362708,-0.6916997225483783,1.8757014544209163,-0.04984942830605377,1.2338511601785953,-1.9522016906738209,86.14720759371981,50.86960427909348,0.6418502942423232,3,-0.835000991821282,-0.6700010299682546,-2.2200007438659597,-1.9025001525878906,3.7849998474121165,3,0.08730885246559539,1.3917571181374861,32.185001373291016,-2.2244872538448694,31.920000076293945,4.833345254273657,31.3799991607666,0.08730885246559539
4939,2019-03-15,33.10499954223633,33.150001525878906,32.540000915527344,32.700000762939446,3868218.0,0.012385283481579856,1.4646352553135742,0.9642782536035427,56.16439250960861,42.3447069085556,-1.368238994700345,-0.8823357782213748,-2.381462178233825,-2.031533684053045,23.78139799195337,0.6100006103515625,-0.21412879443806432,0.9752495765686007,-0.3621610503992514,2.3126602035364527,0.30654426308467464,1.6439548900525267,-2.2663124145507823,98.15565825349576,62.59845821451218,0.6687053134839254,3,-1.1749992370605469,-1.0749998092651367,-2.438748836517334,-2.3074989318847727,3.0800018310546875,4,0.0838242429920133,-2.5238008737431996,32.700000762939446,1.3917571181374861,32.185001373291016,-2.2244872538448694,31.920000076293945,0.0838242429920133
4940,2019-03-18,32.94499969482422,33.19499969482422,32.865001678466804,33.185001373291016,1194557.0,-0.004833102239073517,1.5384626670774282,-0.5925985230954609,54.36464447033466,42.1150510799569,-1.1540170255413216,-0.7439387952589414,-2.1445987721757405,-1.8598770910254743,22.016640058406747,0.32999801635741477,-0.23717017690999498,0.8047497749328585,-0.5557662205688985,2.1652657704346154,0.12449177718198001,1.485007772683737,-1.9676337032470705,84.27673106866695,48.88784575855162,0.6802579977508789,3,-0.9925003051757812,-0.9050006866455078,-2.2787489891052246,-2.1474990844726634,2.779998779296875,0,0.09637272018428211,1.4646352553135742,33.10499954223633,-2.5238008737431996,32.700000762939446,1.3917571181374861,32.185001373291016,0.09637272018428211
4941,2019-03-19,32.665000915527344,32.990001678466804,32.665000915527344,32.90999984741211,1888660.0,-0.008498976533329983,-1.6530790190736275,1.0208217436223477,59.20579025962434,43.36589691324242,-0.8103008730685062,-0.4989736181417044,-1.8066525673083973,-1.5781141507597596,19.950279719178866,0.32500076293946023,-0.21102105490383494,0.5307509422302275,-0.81880719815085,1.8803090826113014,-0.14402812796031128,1.2055300124207662,-1.5102242276904292,66.66674663934799,27.72112654567102,0.6747790701905374,3,-0.7125015258789062,-0.6250019073486328,-1.9987502098083496,-1.885000228881843,3.4749984741210938,1,0.1253634560303747,1.5384626670774282,32.94499969482422,1.4646352553135742,33.10499954223633,-2.5238008737431996,32.700000762939446,0.1253634560303747
4942,2019-03-20,32.564998626708984,32.845001220703125,32.529998779296875,32.845001220703125,1153664.0,-0.0030614506663253493,1.2499965940518523,1.1428727131179448,61.270212416235914,46.84762479873941,-0.5905515018511664,-0.47075625203901694,-1.6539894243633029,-1.4842561730868624,17.497982092685334,0.31500244140625,-0.2591515156265629,0.46099863052368306,-0.8159778917926843,1.7379751528400504,-0.17748963063449708,1.0994868916818668,-1.2470040983130843,31.14749314188992,-11.58594581125951,0.6384882611581835,3,-0.6124992370605469,-0.5249996185302734,-1.8987479209899902,-1.7849979400634837,3.874999999999993,2,0.13357907177218786,-1.6530790190736275,32.665000915527344,1.5384626670774282,32.94499969482422,1.4646352553135742,33.10499954223633,0.13357907177218786
4943,2019-03-21,32.365001678466804,32.720001220703125,32.259998321533196,32.549999237060554,1387602.0,-0.006141469573966107,-1.3291034109783517,0.6606994455116415,63.239109969207995,50.62001622569085,-0.22096749514085445,-0.333955152020188,-1.3948327575869683,-1.3060791977602406,15.095474501458636,0.460002899169929,-0.28200652168874285,0.29025163650513264,-0.9307032372213087,1.511206510231574,-0.320225800358088,0.9007290733683533,-0.8968467367566397,11.230289059792137,-35.20951109562936,0.6104774368632198,3,-0.4125022888183665,-0.32500267028809304,-1.6987509727478098,-1.5850009918213033,4.074996948242173,3,0.1391934812231217,1.2499965940518523,32.564998626708984,-1.6530790190736275,32.665000915527344,1.5384626670774282,32.94499969482422,0.1391934812231217
4944,2019-03-22,31.1299991607666,32.46500015258789,31.024999618530273,32.43000030517578,2324038.0,-0.03815858036929687,1.1021892729107932,7.027125948531838,42.50267995843752,51.76057536829664,1.1270714964059323,0.8434818717025401,-0.09091265731457554,-0.09894246001908513,14.012859392059946,1.4400005340576172,-0.25904708460577197,-0.8807508468627958,-2.1604887332685863,0.39898703954299464,-1.5206197900656875,-0.2408819036599006,2.065000534057617,4.838688412198241,-41.064874817923624,0.6398689432028946,3,0.9800004959106445,0.9099998474121094,-0.4637484550476074,-0.34999847412110086,5.200002670288086,4,0.1720206101493864,-1.3291034109783517,32.365001678466804,1.2499965940518523,32.564998626708984,-1.6530790190736275,32.665000915527344,0.1720206101493864
4945,2019-03-25,30.729999542236328,31.170000076293945,30.5049991607666,31.0,1654073.0,-0.012849329563567657,1.1803286889961728,0.20769247698345744,39.99999225442058,52.33910720180311,1.592657280863584,1.1583483888256225,0.37864596062955513,0.264035972842418,13.067012402776756,0.6650009155273438,-0.13683802929360667,-1.1890005111694322,-2.561204436929451,0.18320341459058298,-1.8751024740494415,-0.5028985482894228,2.421600151062009,9.054332133150428,-36.619903157838166,0.686101962880008,3,1.119999885559082,1.207499504089359,0.24500131607056375,0.05000114440917258,5.389999389648445,0,0.1775138923629711,1.1021892729107932,31.1299991607666,-1.3291034109783517,32.365001678466804,1.2499965940518523,32.564998626708984,0.1775138923629711
4946,2019-03-26,31.07999992370605,31.170000076293945,30.17499923706055,30.65999984741211,2072346.0,0.011389534223346542,2.316667355431001,-1.555553200808136,46.727082044800525,52.99831221581227,1.241532668036239,0.730000195364827,0.10241628460022767,-0.12316239353469172,12.648705572232268,0.9950008392333949,0.0025534305955616787,-0.7655001640319874,-2.1527882049072,0.621787876843225,-1.45914418446959,-0.0718561435943812,1.9657357482910136,33.895131621244914,-15.315489132509413,0.6936440204376058,3,0.6049995422363317,0.6924991607666122,0.11250114440918679,-0.6549987792968714,4.405000686645511,1,0.14945297817945313,1.1803286889961728,30.729999542236328,1.1021892729107932,31.1299991607666,-1.3291034109783517,32.365001678466804,0.14945297817945313
4947,2019-03-27,32.040000915527344,32.27000045776367,31.334999084472656,31.36000061035156,3430163.0,0.030888062875735756,-1.5616358182749286,1.6190480515529215,58.001773446135,53.49729748097835,0.2892143025004117,-0.23080812240895554,-0.777262936468059,-1.10797142351133,11.783056143197793,1.1900005340576207,0.14912621010046934,0.18750076293945384,-1.2023556377978153,1.577357163676723,-0.507427437429179,0.8824289633080866,0.8334905703735274,73.280951859907,18.587216786768472,0.6949282003686343,3,-0.35500144958496094,-0.2675018310546804,-0.7325005531311035,-1.5650005340576172,2.6599998474121023,2,0.12796499241465797,2.316667355431001,31.07999992370605,1.1803286889961728,30.729999542236328,1.1021892729107932,31.1299991607666,0.12796499241465797
4948,2019-03-28,31.78499984741211,32.200000762939446,31.7450008392334,32.0,1758403.0,-0.007958834607637466,-2.0847643924894776,-0.31617655308597487,55.27209880323627,53.398153735825865,0.4478715141541443,0.03587723328184467,-0.45275736056004234,-0.8725673977136807,11.333688901719992,0.4549999237060476,0.24761342113146867,-0.07375030517578196,-1.4610837977654683,1.313583187413908,-0.7674170514706233,0.619916441119063,0.9265821035583457,70.30567540104275,12.087973208463346,0.6936667462948447,3,-0.10000038146972656,-0.01250076293944602,-0.3249993324279785,-1.1574993133544922,3.0900001525878906,3,0.14645269157287322,-1.5616358182749286,32.040000915527344,2.316667355431001,31.07999992370605,1.1803286889961728,30.729999542236328,0.14645269157287322
4949,2019-03-29,32.310001373291016,32.65999984741211,31.90999984741211,32.014999389648445,1908758.0,0.01651727319173335,-1.9702907473013906,-1.3721012757047983,57.51212891079377,53.74787422921021,-0.2254704482523877,-0.4346173954690755,-0.9205470967586109,-1.4107992684830108,11.385372337705576,0.875,0.31307981628972215,0.40250110626220703,-0.9758334000066711,1.7808356125310851,-0.28666614687222847,1.091668359396646,-2.135002136230465,85.91555782066473,25.792153426101727,0.6891672531344389,3,-0.7275009155273366,-0.6250019073486328,-0.760001659393307,-1.6325016021728516,1.654998779296875,4,0.12782411259295134,-2.0847643924894776,31.78499984741211,-1.5616358182749286,32.040000915527344,2.316667355431001,31.07999992370605,0.12782411259295134
4950,2019-04-01,33.275001525878906,33.400001525878906,32.540000915527344,32.540000915527344,2341220.0,0.029866917721198316,-1.340135771969524,2.491510739270488,60.24187993254074,53.8629953039787,-1.2725603854217553,-1.354882855731237,-1.810139654778773,-2.389939538078025,11.603856076281971,1.0900001525878906,0.29894604601770425,1.2950012207031243,-0.21163022357527694,2.801632664981522,0.5416854985639219,2.048316942842323,-3.050302276611326,96.12403375856827,34.98616276071985,0.7533157221391996,4,-1.4875011444091797,-1.4875011444091797,-1.490002155303955,-2.597501754760742,0.7399978637695384,0,0.0918106736313693,-1.9702907473013906,32.310001373291016,-2.0847643924894776,31.78499984741211,-1.5616358182749286,32.040000915527344,0.0918106736313693
4951,2019-04-02,33.53499984741211,33.615001678466804,32.919998168945305,33.150001525878906,1659169.0,0.007813623128792191,1.5504623116281204,0.5238068052066682,60.21178781743934,53.74539257077908,-1.56024796253962,-1.5510641502616451,-2.0027272683265522,-2.657280819321045,11.902769994123389,0.6950035095214986,0.24196709810797756,1.4639995574951143,-0.18807317686940905,3.1160722918596377,0.6379631903128526,2.290035924677376,-3.183288507080075,96.49115175283437,35.94286009104384,0.8260363671822614,4,-1.6399993896484304,-1.6399993896484304,-1.7500004768371582,-2.8575000762939453,-0.14500045776366477,1,0.07708361700416555,-1.340135771969524,33.275001525878906,-1.9702907473013906,32.310001373291016,-2.0847643924894776,31.78499984741211,0.07708361700416555
4952,2019-04-03,34.47999954223633,35.400001525878906,34.450000762939446,35.400001525878906,3723398.0,0.02817950496866173,1.0652145969905575,-2.3896259598711915,62.642035140726584,53.67905092317004,-2.4641719101945725,-2.375683311965922,-2.8547278091583728,-3.5974966597714086,12.898956508565224,1.8650016784667969,0.2257814513320895,2.255249309539792,0.3166482650386655,4.193850354040915,1.2859487872892288,3.2245498317903554,-3.932490781616206,74.82895182471391,16.795069338081085,0.9693005222505618,4,-1.6924991607666016,-1.6924991607666016,-2.5675001144409144,-3.802499771118164,-0.6450004577636719,2,0.029147363151329486,1.5504623116281204,33.53499984741211,-1.340135771969524,33.275001525878906,-1.9702907473013906,32.310001373291016,0.029147363151329486
4953,2019-04-04,34.810001373291016,35.025001525878906,34.11999893188477,34.47999954223633,2162888.0,0.009570818893151367,1.3815790794558864,-0.35869686905250586,62.23977645284292,55.87206164477064,-2.6942015254749947,-2.546823635815926,-3.1014526438769394,-3.9081330936149286,14.401939535754927,0.9050025939941335,0.2166922548250767,2.401501083374022,0.2167687372559186,4.586233429492122,1.3091349103149739,3.49386725643307,-3.8742931914501924,83.09455963221527,28.89093263938213,1.09236617305905,4,-2.022500991821289,-2.022500991821289,-2.847501754760742,-4.132501602172852,-0.7650032043457102,3,-0.0031600289000841553,1.0652145969905575,34.47999954223633,1.5504623116281204,33.53499984741211,-1.340135771969524,33.275001525878906,-0.0031600289000841553
4954,2019-04-05,35.09999847412109,35.189998626708984,34.72499847412109,34.794998168945305,2202997.0,0.008330855771025103,-1.0898897594596304,0.9242382207425903,65.18674001780727,58.67058917403582,-2.63939239219107,-2.6634623664316877,-3.3279091179731175,-4.184625923323495,15.693636539780464,0.46500015258789773,0.21709831172083938,2.49474830627441,0.08443385825862748,4.905062754290192,1.2895910822665186,3.699905530282301,-3.8071468247572184,89.51038504425557,37.49517651592045,1.205157224007891,4,-2.31249809265136,-2.31249809265136,-3.1149988174438406,-4.422498703002923,-0.6099967956542827,4,-0.006410213216589633,1.3815790794558864,34.810001373291016,1.0652145969905575,34.47999954223633,1.5504623116281204,33.53499984741211,-0.006410213216589633
4955,2019-04-08,34.93000030517578,35.29999923706055,34.93000030517578,35.09999847412109,1761204.0,-0.0048432528870518965,-3.352975495915986,-0.5573704880305943,66.21330845906999,60.83572544228798,-2.0237945680179976,-2.3335108774086564,-3.0927790011538683,-4.0038909875351365,17.286099682250796,0.3699989318847656,0.22631276894363594,2.147250080108641,-0.4020025460291947,4.696502706246477,0.8726237670397268,3.421876393177559,-3.3085766656907083,81.04836352785192,29.610587568239097,1.274626313068918,4,-1.5625,-2.1424999237060547,-2.9825005531311035,-4.252500534057617,-0.8300018310546946,0,-0.02762668606232166,-1.0898897594596304,35.09999847412109,1.3815790794558864,34.810001373291016,1.0652145969905575,34.47999954223633,-0.02762668606232166
4956,2019-04-09,34.64500045776367,35.21500015258789,34.580001831054695,34.80500030517578,1799491.0,-0.00815917105416919,-3.3793425500850107,0.9411857104389586,64.50489792356986,61.55829482866964,-1.3185817498526973,-1.9329992979903352,-2.7357506333187196,-3.7080260884049636,17.545805461981693,0.634998321533196,0.44308605467330864,1.7260002136230455,-0.9186022051042002,4.370602632350288,0.4036990042594226,3.0483014229866683,-2.7212905873670934,41.0156610886763,-12.452149421811697,1.3223012093636217,4,-1.0724992752075195,-1.8575000762939453,-2.697500705718994,-3.967500686645508,-0.6700019836425852,1,-0.018184472789465667,-3.352975495915986,34.93000030517578,-1.0898897594596304,35.09999847412109,1.3815790794558864,34.810001373291016,-0.018184472789465667
4957,2019-04-10,35.0,35.314998626708984,34.650001525878906,34.650001525878906,1861486.0,0.010246775510051265,-2.8,-2.1874925494122976,67.9863347923789,62.970987716352155,-1.351695054086278,-2.177958125818371,-3.01021003955929,-4.047511050736762,18.15293983382163,0.6699981689453125,0.7443889301585216,1.9402498245239244,-0.8362198784760722,4.716719527523921,0.5520149730239226,3.3284846760239226,-2.7981867971648384,73.64027555209361,14.217102923322315,1.388234851499999,4,-1.3449993133544922,-2.2124996185302734,-3.0525002479553223,-4.322500228881836,-1.1599998474121094,2,-0.046000017438615814,-3.3793425500850107,34.64500045776367,-3.352975495915986,34.93000030517578,-1.0898897594596304,35.09999847412109,-0.046000017438615814
4958,2019-04-11,35.55500030517578,35.90999984741211,34.990001678466804,35.14500045776367,2096914.0,0.015857151576450956,-1.55555967638538,1.171433242506812,83.29572693535658,65.83583194130357,-1.470299859912977,-2.643643211138759,-3.463504174878551,-4.580578202444578,18.086842144407427,0.9199981689453054,1.0243118433554272,2.3525001525878935,-0.6318811729168914,5.336881478092675,0.860309489835501,3.844690815340286,-3.0973320364971215,73.30826528534251,6.692164321515975,1.4921906627523909,4,-1.3299999237060547,-2.512500762939453,-3.706250667572025,-4.877500534057617,-1.904998779296875,3,-0.0483757897887781,-2.8,35.0,-3.3793425500850107,34.64500045776367,-3.352975495915986,34.93000030517578,-0.0483757897887781
4959,2019-04-12,35.880001068115234,36.18000030517578,35.24499893188477,35.689998626708984,1381178.0,0.009140789204047373,1.367089341072152,0.4634207612649913,89.19331632493102,69.05265820712471,-1.380852367241367,-2.89870652642567,-3.6828595278507095,-4.8763439735666765,17.961829666506862,0.9350013732910085,1.1919407632301713,2.5387508392334013,-0.6757066206386142,5.753208299105417,0.9315221092973971,4.145979569169409,-3.0770996415632297,81.25002980235074,7.0490175982006775,1.6072287299360075,4,-1.3300018310546875,-2.7025012969970703,-4.175000667572018,-5.20250129699707,-2.7550010681152344,4,-0.05114277716119142,-1.55555967638538,35.55500030517578,-2.8,35.0,-3.3793425500850107,34.64500045776367,-0.05114277716119142
4960,2019-04-15,36.11999893188477,36.15999984741211,35.709999084472656,35.8849983215332,1261459.0,0.0066889034733839114,1.8571255570625849,1.2368294249920067,89.00929729525456,72.25238148243751,-1.3129142984322542,-3.0447514224230474,-3.7998333990087048,-5.089007084791618,17.786782512423326,0.4500007629394531,1.4290676453614282,2.6199987411499066,-0.8178983663161219,6.057895848615935,0.9010501874168924,4.338947294882921,-2.911845639897912,96.249910592948,16.250268907285957,1.7189485537330134,4,-0.9699993133544993,-2.9424991607666087,-4.4737486839294505,-5.442499160766609,-2.9199981689453267,0,-0.04512727856088328,1.367089341072152,35.880001068115234,-1.55555967638538,35.55500030517578,-2.8,35.0,-0.04512727856088328
4961,2019-04-16,36.7599983215332,36.81999969482422,36.03499984741211,36.08000183105469,2022728.0,0.017718699019214856,-1.038959430470991,2.893594571780966,88.43648866182942,75.11843187367116,-1.6174289366650783,-3.5439332548998266,-4.367603947647609,-5.697512973718027,18.08971765536902,0.7849998474121094,1.6530860966100462,3.055248260498047,-0.6505881693483033,6.761084690344401,1.2023300455748682,4.908166475421222,-3.1952233879636722,97.23495742302039,15.708580760680249,1.8529182149231767,4,-1.289999008178711,-3.2624988555908203,-5.193748474121094,-6.082498550415039,-3.5349998474121165,1,-0.07236126139467058,1.8571255570625849,36.11999893188477,1.367089341072152,35.880001068115234,-1.55555967638538,35.55500030517578,-0.07236126139467058
4962,2019-04-17,36.915000915527344,37.099998474121094,36.69499969482422,36.834999084472656,1594807.0,0.004216610475287874,-1.2499894036366719,0.11765035875168997,92.46691664314068,78.47700300592646,-1.5541367335387761,-3.537715647107518,-4.454985610948569,-5.8297804741797385,18.692649937250728,0.404998779296875,1.8081056581171424,2.992750740051271,-0.9353762686620897,6.920877748764635,1.0286872356945906,4.956814244407951,-2.8944945153821564,91.23232987961083,7.944298661317461,1.9640635043566816,4,-1.0750007629394531,-3.2775020599365234,-5.29000186920166,-6.092501640319821,-3.8050003051757884,2,-0.0796424859404411,-1.038959430470991,36.7599983215332,1.8571255570625849,36.11999893188477,1.367089341072152,35.880001068115234,-0.0796424859404411
4963,2019-04-18,36.86999893188477,37.20000076293945,36.349998474121094,36.72000122070313,2053422.0,-0.0012190703650678536,1.098767525207608,1.8749284760633225,91.00719029584522,81.34594192570846,-1.3255946956539617,-3.307482056839227,-4.323921757030313,-5.782671906654613,19.581678347395375,0.8500022888183594,1.964806765644333,2.7224988937378,-1.3438666986121959,6.788864486087796,0.6893160975628021,4.755681689912798,-2.3567737999034435,83.12012675319839,0.15766630685159555,2.033182796174999,4,-0.9799976348877024,-3.1824989318847727,-5.0274996757507395,-6.04749965667725,-4.450000762939467,3,-0.08218060393477722,-1.2499894036366719,36.915000915527344,-1.038959430470991,36.7599983215332,1.8571255570625849,36.11999893188477,-0.08218060393477722
4964,2019-04-23,36.48500061035156,36.70000076293945,36.31499862670898,36.66999816894531,1358762.0,-0.010442048621820521,2.1428393485504893,-1.2333358765036495,82.2289341205814,83.12545588809861,-0.8084950581574475,-2.6358731255069543,-3.839441909473244,-5.399939899518316,21.107865350478253,0.5550003051757955,2.0315698541225657,2.0697504997253446,-1.8630430359956165,6.002544035446309,0.10335373186486407,4.036147267585825,-1.4881558647977684,52.0134666342375,-28.074445552252072,1.966396767860482,4,-0.5949993133544922,-2.7975006103515625,-4.537500858306885,-5.662501335144039,-3.7099990844726562,1,-0.07770313929139161,1.098767525207608,36.86999893188477,-1.2499894036366719,36.915000915527344,-1.038959430470991,36.7599983215332,-0.07770313929139161
4965,2019-04-24,36.185001373291016,36.73500061035156,36.14500045776367,36.39500045776367,1435124.0,-0.008222536166696104,-3.0689537239220224,1.1351451666116794,76.39445515903962,84.44651780315081,-0.34838941290960435,-2.009260625356646,-3.4451034852080724,-5.099823033986855,22.06594094561834,0.5900001525878906,2.0813148276491944,1.4970011711120605,-2.102142126233673,5.096144468457794,-0.30257047756080624,3.2965728197849273,-0.791588544607805,12.875657338947866,-62.44659840137182,1.7995716486728675,4,-0.26000022888183594,-2.4975013732910156,-4.205001354217529,-5.325001716613762,-3.770000457763672,2,-0.08456546240591478,2.1428393485504893,36.48500061035156,1.098767525207608,36.86999893188477,-1.2499894036366719,36.915000915527344,-0.08456546240591478
4966,2019-04-25,35.724998474121094,36.2400016784668,35.61000061035156,36.11000061035156,1821927.0,-0.012712529548484675,-1.048791077919339,1.8333514986376023,63.7265597990618,83.97320947056004,0.31393567683383594,-1.2473771429029625,-2.8899706388592534,-4.641498008523861,22.471357144736466,0.6300010681152344,2.0768546967813606,0.8047483444213839,-2.3909594047262104,4.000456093568978,-0.7931055301524168,2.4026022189951846,1.4750022888183594,7.232569354308568,-65.33679364078097,1.5978538745737974,4,0.37000274658203125,-2.0374984741210938,-3.7287492752075195,-4.8649988174438406,-3.0499992370605398,3,-0.0706787353122138,-3.0689537239220224,36.185001373291016,2.1428393485504893,36.48500061035156,1.098767525207608,36.86999893188477,-0.0706787353122138
4967,2019-04-26,36.13999938964844,36.46500015258789,35.904998779296875,36.310001373291016,2070612.0,0.011616541168727235,1.3333412806268825,0.44156114380833483,64.39392125373115,81.87300883926831,0.08677482149901294,-1.4118538011694284,-3.210472593972753,-5.053465377911138,24.314481036844942,0.7400016784667969,2.094156136280482,1.014749336242673,-1.9182231610653488,3.9477218335506947,-0.4517369124113415,2.4812355848966874,1.028201370239259,33.333253360652,-36.33893721032306,1.4664862486540111,4,0.08250045776367188,-2.4524993896484375,-4.143750190734863,-5.279999732971184,-3.1450004577636648,4,-0.08065857677801436,-1.048791077919339,35.724998474121094,-3.0689537239220224,36.185001373291016,2.1428393485504893,36.48500061035156,-0.08065857677801436
4968,2019-04-29,36.43999862670898,36.53499984741211,36.13000106811523,36.275001525878906,1135155.0,0.00830103049604558,1.2816862058220277,-0.9705598563895016,64.47084064208843,79.12606709673025,-0.08323898210799285,-1.4179291389897841,-3.4266574499702003,-5.342029409405598,26.279292633539832,0.4049987792968821,2.161821249761573,1.081998634338369,-1.445696305738764,3.609693574415502,-0.18184883570019394,2.345846104376932,0.6970381301879982,73.77760145399243,6.341558124973147,1.263847470038566,4,-0.03499794006346946,-2.7524986267089773,-4.443749427795403,-5.579998970031724,-3.0649986267089773,0,-0.09138304450749002,1.3333412806268825,36.13999938964844,-1.048791077919339,35.724998474121094,-3.0689537239220224,36.185001373291016,-0.09138304450749002
4969,2019-04-30,36.43999862670898,36.61000061035156,36.18000030517578,36.290000915527344,1587134.0,0.0,-1.3243326838019238,0.9090930108894142,66.92822130019505,76.6726142083903,0.005085146658991846,-1.1517042107341098,-3.375770726222264,-5.32544848145406,28.000748657057695,0.43000030517578125,2.1798353597094433,0.8754987716674734,-1.2458949965931936,2.9968925399281403,-0.18519811246286366,1.9361956557978104,0.66649740725709,73.77760145399243,7.73033330929222,1.060696884130334,4,-0.03499794006346946,-2.7524986267089773,-4.443749427795403,-5.579998970031724,-3.329998016357422,1,-0.11031834822345965,1.2816862058220277,36.43999862670898,1.3333412806268825,36.13999938964844,-1.048791077919339,35.724998474121094,-0.11031834822345965
4970,2019-05-02,36.33000183105469,36.79999923706055,36.06999969482422,36.49499893188477,1555765.0,-0.003018572991209334,-1.1313812517750836,-1.0999974568297834,69.66162699292352,74.58651846740077,0.16539679446222522,-0.8443918322901496,-3.217211748763887,-5.1840933947268475,29.149016097164864,0.7299995422363281,2.0476280749640523,0.6127519607543945,-1.2370855315609077,2.462589453069697,-0.3121667854032566,1.5376707069120457,0.7465642944390893,60.50437408439146,-8.349454945416056,0.9249187461576518,5,0.07499885559082031,-2.6425018310546875,-4.255002498626709,-5.470002174377434,-2.765003204345703,3,-0.09785301750623598,-1.3243326838019238,36.43999862670898,1.2816862058220277,36.43999862670898,1.3333412806268825,36.13999938964844,-0.09785301750623598
4971,2019-05-03,36.11999893188477,36.310001373291016,35.9900016784668,36.29499816894531,1219243.0,-0.0057804263304607195,2.1218622653095403,1.0606200725960317,63.526546678866474,71.37092180470361,0.3073944525173644,-0.45407848870741674,-2.961697544295369,-4.9237559224288034,30.115851292951152,0.3400001525878906,1.8384340016713168,0.27349910736084837,-1.2702420547282358,1.8172402694499326,-0.49837147368369017,1.045369688405387,0.9272358833061602,24.022351130983367,-42.399093148201416,0.7718705810445408,5,0.2850017547607351,-2.4324989318847727,-4.226249694824226,-5.2599992752075195,-3.5149993896484446,4,-0.10257469894570947,-1.1313812517750836,36.33000183105469,-1.3243326838019238,36.43999862670898,1.2816862058220277,36.43999862670898,-0.10257469894570947
4972,2019-05-06,35.48500061035156,35.48500061035156,34.884998321533196,35.400001525878906,1690216.0,-0.017580241979815447,13.117852975496083,-0.48571117166214506,49.17061996948243,66.72241399066333,0.8026193140707889,0.2741270947209671,-2.300039854426416,-4.2437600742336485,29.220163702956718,1.2350006103515767,1.595113950937204,-0.4117492675781236,-1.8283989094235196,1.0049003742672724,-1.1200740885008216,0.2965755533445744,1.5334895207425845,31.331697230710642,-32.805075004973006,0.7083248209226993,5,0.3574981689453125,-1.2175006866455078,-3.7562513351440394,-4.625000953674309,-2.0050010681152344,0,-0.07918842679887916,2.1218622653095403,36.11999893188477,-1.1313812517750836,36.33000183105469,-1.3243326838019238,36.43999862670898,-0.07918842679887916
4973,2019-05-07,34.700000762939446,35.560001373291016,34.549999237060554,35.55500030517578,2278767.0,-0.02212201870959296,1.335260523472454,-10.058926487748042,37.393159954810415,61.74066130557765,1.3940314516031407,1.1072317812397827,-1.489860488049743,-3.411643403487684,28.53106099723228,1.0100021362304616,1.2903465126310039,-1.1912490844726662,-2.6263972053408793,0.2438990363955469,-1.9088231449067763,-0.4736750240385561,2.233149695772262,6.6667344835063345,-53.020719804835004,0.7175740604341073,5,0.9749984741211009,-0.22749996185302024,-2.971251487731923,-3.710000991821282,-1.209999084472642,1,-0.04913549837369635,13.117852975496083,35.48500061035156,2.1218622653095403,36.11999893188477,-1.1313812517750836,36.33000183105469,-0.04913549837369635
4974,2019-05-08,34.875,35.040000915527344,34.389999389648445,34.5,1314257.0,0.0050432055680948995,-1.1848745960917346,-0.4385967260510464,36.511392425989435,57.30920989079429,1.0802348063353193,0.9639333086122264,-1.619719045677968,-3.5504044305155062,27.67620216092753,0.6500015258788991,0.932179330764356,-1.0049999237060518,-2.4694913506391316,0.4594915032270279,-1.7372456371725917,-0.27275421023951196,1.9151613854126381,20.124507927764274,-33.49478707870864,0.7322457134665389,5,0.7199993133544922,-0.31999969482421875,-3.146250724792477,-3.885000228881836,-1.0999984741210938,2,-0.043010752688172005,1.335260523472454,34.700000762939446,13.117852975496083,35.48500061035156,2.1218622653095403,36.11999893188477,-0.043010752688172005
4975,2019-05-09,33.96500015258789,34.630001068115234,33.90999984741211,34.630001068115234,1991291.0,-0.026093185588877743,1.1654142239252894,-1.7733357747395833,21.392047628641535,52.60537520519205,1.8352018779994523,1.8950933776254075,-0.67921893196079,-2.6135608624753885,26.894753474555515,0.9650001525878906,0.5668743424460914,-1.8667497634887695,-3.5150762191696074,-0.21842330780793162,-2.690912991329185,-1.0425865356483541,2.633148273163613,2.291677925314633,-43.91814341490985,0.8241632278404188,5,1.3899993896484375,0.9050006866455078,-2.3312501907348597,-2.9750003814697266,-0.700000762939446,3,-0.025172958586640592,-1.1848745960917346,34.875,1.335260523472454,34.700000762939446,13.117852975496083,35.48500061035156,-0.025172958586640592
4976,2019-05-10,34.014999389648445,34.459999084472656,33.96500015258789,34.240001678466804,1243649.0,0.0014720811669639566,-2.0461401223046427,0.3383488406778105,19.665248258646244,47.63552265018261,1.6954222634286182,1.892505803482976,-0.6970245086538398,-2.631682330878853,26.52239436550935,0.4949989318847656,0.2925833484708207,-1.785250473022451,-3.549099053917267,-0.02140189212763488,-2.667174763469859,-0.9033261825750429,2.314334178269121,6.363602735482631,-32.74042429577154,0.8819242904474069,5,1.3400001525878835,1.0450000762939382,-2.227499008178718,-2.547498703002937,-0.8349990844726634,4,-0.013229480259123738,1.1654142239252894,33.96500015258789,-1.1848745960917346,34.875,1.335260523472454,34.700000762939446,-0.013229480259123738
4977,2019-05-13,33.389999389648445,34.150001525878906,33.290000915527344,34.130001068115234,1643074.0,-0.018374246985587206,1.2051224367031343,3.2888628926978645,17.53729829598234,42.42068461172638,2.111342035162025,2.519900799694952,-0.02547500293884042,-1.9664592356151118,26.309659465753686,0.8600006103515625,0.04094479185246769,-2.3297504425048743,-4.3723144158263025,-0.28718646918344604,-3.351032429165592,-1.3084684558441566,2.6974008062185746,4.4052182359300485,-27.927693828092032,1.0212819866607155,5,1.6550006866455007,1.8550014495849538,-1.4949989318847656,-1.814998626708988,1.0050010681152273,0,-0.023510028803878424,-2.0461401223046427,34.014999389648445,1.1654142239252894,33.96500015258789,-1.1848745960917346,34.875,-0.023510028803878424
4978,2019-05-14,33.834999084472656,33.90999984741211,33.525001525878906,33.59999847412109,1358679.0,0.013327334619903208,-1.0000198168919188,-0.31756767206051156,25.553483199842347,37.82349148946498,1.4057979627515067,2.0442454962841055,-0.41005741306081234,-2.3587393883256027,25.63999283207523,0.5200004577636648,-0.09350702747089201,-1.798750686645505,-4.008515798886016,0.4110144255950061,-2.903633242765764,-0.6938681305252459,1.9167131977536016,31.142752511160715,1.2456255706005166,1.104882556120257,5,1.210000991821289,1.4100017547607422,-1.0474987030029297,-1.3299980163574219,0.7550010681152344,1,-0.010492080740124532,1.2051224367031343,33.389999389648445,-2.0461401223046427,34.014999389648445,1.1654142239252894,33.96500015258789,-0.010492080740124532
4979,2019-05-15,34.044998168945305,34.279998779296875,33.459999084472656,34.185001373291016,1760198.0,0.006206563917686703,3.969724993353139,-0.5957567690409836,29.92491556490097,33.4083013307958,0.9167465323890553,1.781038664169067,-0.5454759826390401,-2.5108296376372543,24.556853057630114,0.8199996948242188,-0.27244061529749786,-1.4970014572143597,-3.813517623842877,0.8195147094141575,-2.6552595405286183,-0.3387433739001011,1.411308749277083,56.34307219740718,23.289331508471314,1.1582580833142597,5,0.7550029754638743,1.200002670288093,-1.2574977874755788,-1.539997100830071,0.3200035095214986,2,-0.016301851089090436,-1.0000198168919188,33.834999084472656,1.2051224367031343,33.389999389648445,-2.0461401223046427,34.014999389648445,-0.016301851089090436
4980,2019-05-16,34.490001678466804,34.490001678466804,33.81999969482422,34.0,1690825.0,0.013071039314298316,1.7346926065191672,-3.499931881964942,38.38196505406258,30.61445892803981,0.20483113184127433,1.2729219882700349,-0.9249869443991301,-2.8963454573302947,23.313302351436977,0.6700019836425852,-0.4808790293539076,-0.9704980850219656,-3.3159055076434285,1.3749093375994974,-2.143201796332697,0.20220562628876593,0.7063485194321757,100.0,61.04949741870184,1.1727037113107308,5,-0.06500053405762429,0.7549991607665945,-1.7025012969970774,-1.9850006103515696,-0.4700012207031321,3,-0.020730649979477822,3.969724993353139,34.044998168945305,-1.0000198168919188,33.834999084472656,1.2051224367031343,33.389999389648445,-0.020730649979477822
4981,2019-05-17,34.09999847412109,34.375,33.775001525878906,34.325000762939446,2268964.0,-0.011307717754888036,2.692289634611386,-0.4591867716094008,30.718331167585617,28.564204616717937,0.3108536640208399,1.5319719399448317,-0.46912655814309545,-2.442131628589088,21.563545604371892,0.7150001525878977,-0.7296662107796053,-1.227501296997076,-3.564297718214398,1.109295124220246,-2.3958995076057406,-0.05910308638841144,0.8675898098932961,67.49975363429057,26.688718542943654,1.1683982106086623,5,0.32500267028809304,1.1450023651123118,-1.0224981307983327,-1.5324974060058523,0.07500076293946734,4,-0.02448677776646624,1.7346926065191672,34.490001678466804,3.969724993353139,34.044998168945305,-1.0000198168919188,33.834999084472656,-0.02448677776646624
4982,2019-05-20,33.97499847412109,34.384998321533196,33.814998626708984,34.09999847412109,1764454.0,-0.0036656893135893487,-1.5617981380836132,0.5555499042096875,25.904209738922788,27.287654592730426,0.22253663245995625,1.5024525603318537,-0.2683703164035691,-2.2548322126031977,19.532981163469653,0.5699996948242116,-1.0071709302442997,-1.2055011749267663,-3.491147569718734,1.0801452198652015,-2.3483243723227503,-0.06267797753078241,0.79127932567485,49.999814820986415,12.806989229092792,1.1428231973959848,5,0.1900024414062571,1.2700023651123118,-0.7949976921081472,-1.4074974060058523,-0.0749969482421804,0,-0.023399505655632646,2.692289634611386,34.09999847412109,1.7346926065191672,34.490001678466804,3.969724993353139,34.044998168945305,-0.023399505655632646
4983,2019-05-21,33.84000015258789,34.294998168945305,33.755001068115234,34.22499847412109,1733715.0,-0.003973460709233767,1.0571407811081122,3.079986572265568,25.23810977027547,26.03506763098443,0.24888812411679595,1.47440551710271,-0.048918262371472565,-2.0541742155523366,17.937754054835924,0.539997100830071,-1.2608119826370299,-1.1889995574951158,-3.403703472257206,1.0257043572669744,-2.2963515148761573,-0.08164760011407424,0.7491244210958143,36.89321467062184,4.149327121952112,1.1073519573810437,5,0.12000083923339844,1.4050006866455078,-0.6187496185302734,-1.2724990844726562,0.05500030517578125,1,0.0164007181641026,-1.5617981380836132,33.97499847412109,2.692289634611386,34.09999847412109,1.7346926065191672,34.490001678466804,0.0164007181641026
4984,2019-05-22,33.650001525878906,33.990001678466804,33.310001373291016,33.93000030517578,1635120.0,-0.005614616603199174,2.3999885559517735,0.7272727272727407,24.859292828371736,26.42031709762112,0.2758561213321471,1.519003259817822,0.22410038943957034,-1.795361571978411,16.50952537069492,0.6800003051757884,-1.4175396650012928,-1.237248229980466,-3.4222774444210273,0.9477809844600955,-2.3297628372007466,-0.1447336227601852,0.7832282088260385,28.813564801344672,-0.4015073785550243,1.0925146072202812,5,0.23999977111816406,1.5949993133544922,-0.016251564025878906,-0.8275012969970703,0.30999755859375,2,0.027934579021818617,1.0571407811081122,33.84000015258789,-1.5617981380836132,33.97499847412109,2.692289634611386,34.09999847412109,0.027934579021818617
4985,2019-05-23,33.125,33.47999954223633,33.040000915527344,33.419998168945305,1851722.0,-0.015601827699031401,1.120470631491865,1.0535694822888029,23.47211081475045,26.84330182607714,0.7478135791660705,1.9004394347630438,0.8208019734282317,-1.2173925037120235,15.378187639298051,0.6100006103515625,-1.4719424776135384,-1.6092496871948256,-3.8397256663269914,0.6212262919373401,-2.7244876767609085,-0.49401169762874275,1.1710422764036323,6.319646721481216,-22.57934977936177,1.115237989566083,5,0.6400012969970703,1.9950008392333984,0.7387495040893555,-0.16749954223632812,1.1500015258789062,3,0.03743401293484694,2.3999885559517735,33.650001525878906,1.0571407811081122,33.84000015258789,-1.5617981380836132,33.97499847412109,0.03743401293484694
4986,2019-05-24,33.200000762939446,33.564998626708984,33.15999984741211,33.325000762939446,1793459.0,0.00226417397553047,-2.9511723111279258,0.4237314436455903,27.531971045826623,27.95382102050428,0.6091010706772195,1.714475047231936,0.8024425769850083,-1.2410864556921481,14.917591395795625,0.4399986267089844,-1.5435685445416851,-1.4079990386962962,-3.687653473485902,0.8716553960933098,-2.547826256091099,-0.2681718213014932,0.9201957229415072,11.895922378560044,-16.00568599529024,1.1398272173948032,5,0.5650005340576243,1.9200000762939524,0.9637489318847727,-0.24250030517577414,1.6349983215332102,4,0.024698785421100933,1.120470631491865,33.125,2.3999885559517735,33.650001525878906,1.0571407811081122,33.84000015258789,0.024698785421100933
4987,2019-05-27,33.22499847412109,33.580001831054695,33.10499954223633,33.544998168945305,857614.0,0.00075294309057794,1.435865333828768,2.55999755859375,32.9479534263032,28.77542882344438,0.6238400364555687,1.5387900892501065,0.8270014392604637,-1.207963762652433,14.25498255084278,0.4750022888183665,-1.4555084747579627,-1.2372512817382884,-3.4768811403545072,1.0023785768779305,-2.3570662110464013,-0.11743635243017536,0.7439706319103578,14.740873582783188,-15.192188417866419,1.119814929308111,5,0.5400028228759837,1.8950023651123118,1.2587509155273509,0.05250167846680398,0.915000915527358,0,0.028592951288753943,-2.9511723111279258,33.200000762939446,1.120470631491865,33.125,2.3999885559517735,33.650001525878906,0.028592951288753943
4988,2019-05-28,33.110000610351555,33.400001525878906,33.014999389648445,33.22499847412109,2143177.0,-0.0034611849225245628,-1.5246016459466079,0.359368667000453,29.308327758120384,28.706919067135424,0.6986525398864813,1.4667210374718636,0.9746388307650449,-1.0309323646258832,13.533959913389227,0.38500213623046164,-1.3667379905561106,-1.1857492446899514,-3.2977882623746666,0.9262897729947639,-2.2417687535323125,-0.12972973584759018,0.7289129490093131,9.743692070533108,-20.544831304593373,1.056019508842358,5,0.6424999237060689,1.99749946594239,1.6287488937378,0.34999847412110086,1.4500007629394602,1,0.023859888280411745,1.435865333828768,33.22499847412109,-2.9511723111279258,33.200000762939446,1.120470631491865,33.125,0.023859888280411745
4989,2019-05-29,32.419998168945305,32.72499847412109,32.380001068115234,32.700000762939446,1936623.0,-0.02083969884284831,1.0909059382477289,2.4348503947455717,30.902333424181805,27.875848886037563,1.26716373091692,1.939555295001469,1.67687954891597,-0.29569135016962633,12.967511115970915,0.729999542236321,-1.208902446549402,-1.6747516632080135,-3.6905309048351853,0.3410275784191583,-2.6826412840215994,-0.6668620423944276,1.2870891232615733,3.333089616717924,-29.23705315045449,1.007889620813586,5,0.9625015258789134,2.1700019836425852,2.3687524795532298,1.2675018310546946,2.125,2,0.045496680201273065,-1.5246016459466079,33.110000610351555,1.435865333828768,33.22499847412109,-2.9511723111279258,33.200000762939446,0.045496680201273065
4990,2019-05-30,32.775001525878906,32.875,32.560001373291016,32.610000610351555,846692.0,0.010950135008756856,-1.3773536016583174,-0.5892835247476447,35.74717098939948,28.434608866239103,0.7189047422703041,1.3750648649240702,1.3436500279627381,-0.5992600685707643,12.0901219995589,0.4550018310546946,-1.1242597036605062,-1.141998291015625,-2.9434287753493606,0.6594321933181106,-2.042713533182493,-0.24128304884875718,0.6932102459914731,32.91668388577513,-2.8457879930525323,0.9007152421668668,5,0.6074981689453125,1.8149986267089844,2.013749122619629,0.9124984741210938,1.2749977111816477,3,0.036155530234165845,1.0909059382477289,32.419998168945305,-1.5246016459466079,33.110000610351555,1.435865333828768,33.22499847412109,0.036155530234165845
4991,2019-05-31,32.415000915527344,32.490001678466804,32.095001220703125,32.404998779296875,1862678.0,-0.010983999804464073,3.937392714094634,0.06061867110555988,38.066133761649446,29.785933757653176,0.910501607323738,1.5212602858424376,1.7307167436341473,-0.1979384531946522,11.47728073440948,0.6800003051757812,-1.0978284201724051,-1.316749000549315,-2.9148344396697894,0.2813364385711594,-2.1157917201095486,-0.5177062809890813,0.8573329296671091,21.548792141469878,-17.429157717533887,0.7990427195602364,5,0.779998779296875,2.032499313354492,2.391249656677246,1.2724990844726562,1.5550003051757812,4,0.05738085941131632,-1.3773536016583174,32.775001525878906,1.0909059382477289,32.419998168945305,-1.5246016459466079,33.110000610351555,0.05738085941131632
4992,2019-06-03,32.674999237060554,32.71500015258789,31.97500038146973,32.22499847412109,2575169.0,0.008020925935209977,1.7924382993730839,44.990465293670376,35.128227449545975,30.88483572201656,0.4992022073450926,1.096149960133225,1.5045876409886745,-0.4173189873007672,12.307581601764392,0.7399997711181605,-1.162643928595486,-0.916250610351554,-2.3510764534927375,0.5185752327896296,-1.6336635319221458,-0.1988376887809622,0.3618680832356347,49.12268725798479,8.77551030102164,0.717412921570593,6,0.30750179290771484,1.7125005722045827,2.2162513732910085,1.012500762939446,0.709999084472642,0,0.06610558218352436,3.937392714094634,32.415000915527344,-1.3773536016583174,32.775001525878906,1.0909059382477289,32.419998168945305,0.06610558218352436
4993,2019-06-04,32.99499893188477,33.125,32.255001068115234,32.56999969482422,1907774.0,0.009793410934843205,1.5401377743374414,0.9444411477980617,36.90775961544891,32.223554253914024,0.05222597195067635,0.6765537213543169,1.2293213852252265,-0.6905956402443749,13.341232752911608,0.8699989318847656,-1.149364974306458,-0.5110008239746051,-1.869000878240314,0.8469992302911038,-1.1900008511074631,0.1679992031582529,-1.0199985504150426,88.69555554449904,48.29094665113108,0.6790000271328557,6,-0.2174978256225586,1.392500877380364,1.960000991821282,0.6925010681152273,0.6949996948242116,1,0.03470224260735466,1.7924382993730839,32.674999237060554,3.937392714094634,32.415000915527344,-1.3773536016583174,32.775001525878906,0.03470224260735466
4994,2019-06-05,33.375,33.64500045776367,32.935001373291016,33.185001373291016,2179417.0,0.0115169292443289,-1.057972456725214,0.44705639479045306,35.86817887771602,33.600895149799086,-0.4144725967174523,0.18805627838234784,0.9392056221141019,-1.009852945827184,14.18241557858705,0.7099990844726562,-1.0955301439361165,-0.055999755859375,-1.2516303067588552,1.1396307950401052,-0.6538150313091151,0.5418155195903651,-1.3999996185302699,83.8323086569639,48.860758259074586,0.5978152754497418,6,-0.5649995803833008,1.0124998092651367,1.671250343322754,0.3125,-0.07500076293944602,2,0.035505659124824396,1.5401377743374414,32.99499893188477,1.7924382993730839,32.674999237060554,3.937392714094634,32.415000915527344,0.035505659124824396
4995,2019-06-06,33.110000610351555,33.435001373291016,32.94499969482422,33.35499954223633,1826796.0,-0.007940056618680025,1.4197458768567095,-1.2894773826972485,37.04191174267768,34.657555227226986,-0.16966691092005703,0.40656160151861087,1.305759397121328,-0.6831180287029142,14.507058543570658,0.4900016784667969,-1.0323118995635738,-0.2782491683960018,-1.4544707537239603,0.8979724169319567,-0.8663599610599775,0.3098616242679739,-1.0682002258300685,67.96408245684718,35.57427369824252,0.5881107926639781,6,-0.3000001907348562,1.2774991989135813,1.9362497329711985,0.5774993896484446,0.579998016357429,3,0.04334030601452521,-1.057972456725214,33.375,1.5401377743374414,32.99499893188477,1.7924382993730839,32.674999237060554,0.04334030601452521
4996,2019-06-07,33.564998626708984,33.950000762939446,33.049999237060554,33.200000762939446,2258346.0,0.013742011717607028,-1.7067677799066268,-1.489793694044361,45.060240077875115,36.00336485517942,-0.6341307807853127,-0.08841077683828757,0.9484134295749413,-1.0737466451603055,14.727707342964951,0.900001525878892,-0.9399398000693466,0.19924888610839986,-0.9432241314855077,1.3417219037023074,-0.37198762268855745,0.7704853949053572,-1.4590702392578123,80.50622471556392,48.26430609690186,0.5712365087969549,6,-0.6024980545043945,0.5775022506713867,1.4812517166137695,0.12250137329101562,0.31999969482421164,4,0.014449594225981466,1.4197458768567095,33.110000610351555,-1.057972456725214,33.375,1.5401377743374414,32.99499893188477,0.014449594225981466
4997,2019-06-10,32.60499954223633,32.665000915527344,32.39500045776367,32.564998626708984,973013.0,-0.028601195404451718,2.3749284760633227,0.10959219079868518,37.58792975740822,36.92332063287807,0.25554607152503905,0.8535232873049097,1.9659742270992169,-0.05734078455456881,14.385332761487795,1.1699981689453125,-0.8099240682638609,-0.7215002059936495,-1.9133367729845006,0.47033636099720155,-1.3174184894890715,-0.12558192249822753,-0.38842681225585807,20.648881246989966,-10.550087735960759,0.5959182834954246,6,0.3575010299682617,1.162501335144043,2.441250801086426,1.0825004577636719,2.0649986267089773,0,0.04186479673764709,-1.7067677799066268,33.564998626708984,1.4197458768567095,33.110000610351555,-1.057972456725214,33.375,0.04186479673764709
4998,2019-06-11,33.47999954223633,33.650001525878906,32.580001831054695,32.665000915527344,2286303.0,0.02683637516591686,-1.1725952806038642,20.374499332443257,48.49821565171679,38.87841865815973,-0.6274312502384731,-0.05210761580117662,1.1681110187418042,-0.8749835834669071,13.996161717046753,1.0699996948242116,-0.7048826115161191,0.17124977111816264,-0.9990801679233101,1.3415797101596354,-0.4139151984025702,0.7564147406388955,-1.159421130278318,69.77484704416248,36.69307521260795,0.5851649695207349,6,-0.5174989700317383,0.28750133514404297,1.5749998092651367,0.20750045776367188,0.8899993896484446,1,-0.0028375514337533048,2.3749284760633227,32.60499954223633,-1.7067677799066268,33.564998626708984,1.4197458768567095,33.110000610351555,-0.0028375514337533048
4999,2019-06-12,33.490001678466804,33.529998779296875,32.950000762939446,33.200000762939446,1719155.0,0.00029874959280862257,2.1351657868690586,0.3558299437857949,53.547149135001774,40.85619400767109,-0.5248894302601812,-0.11153925489642802,1.2200273356271865,-0.8368078478513112,14.120132785816692,0.579998016357429,-0.64896819931176,0.20900173187256854,-0.9131514882615122,1.3311549520066492,-0.3520748781944718,0.7700783419396089,-1.095001220703132,70.41807111281277,32.54858674217667,0.5610766100670405,6,-0.5275011062622141,0.017498970031731176,1.5837483406066823,0.19749832153319602,0.6599998474121023,2,0.00597184049622701,-1.1725952806038642,33.47999954223633,2.3749284760633227,32.60499954223633,-1.7067677799066268,33.564998626708984,0.00597184049622701
5000,2019-06-13,33.775001525878906,33.775001525878906,32.970001220703125,33.115001678466804,1482590.0,0.008509998003235486,1.4393954281420687,2.275854357948879,55.36882177490653,42.778714898032995,-0.7298761325492222,-0.4773242813626979,0.9704246900495122,-1.0686093602948574,14.64376514767452,0.8050003051757812,-0.5566440343607724,0.5297515869140597,-0.46899746187562386,1.5285006357037432,0.030377062519221454,1.0291261113088979,-1.286701049804691,88.74603197966844,45.625128825472366,0.4993745243948411,6,-0.8125009536743164,-0.4725008010864258,1.2999982833862305,-0.08750152587890625,0.36499786376953836,3,-0.014063723681978169,2.1351657868690586,33.490001678466804,-1.1725952806038642,33.47999954223633,2.3749284760633227,32.60499954223633,-0.014063723681978169
5001,2019-06-14,33.264999389648445,33.625,33.200000762939446,33.615001678466804,1214005.0,-0.01509998854743766,1.2972998051407039,-0.53030662081323,50.34247335919151,44.46918666577139,-0.09680165893004755,-0.0348736137081076,1.5022457669794065,-0.514061655345472,15.140257038974775,0.5750007629394602,-0.43147206493442525,0.061499404907230826,-0.853067758241707,0.9760665680561686,-0.39578417666723453,0.5187829864816962,-0.688996896362319,63.04335206587862,15.657884582314544,0.4572835815744673,6,-0.16249847412110086,-0.03249835968017578,1.8475008010864187,0.4225006103515554,0.9000015258788991,4,0.01277616849116181,1.4393954281420687,33.775001525878906,2.1351657868690586,33.490001678466804,-1.1725952806038642,33.47999954223633,0.01277616849116181
5002,2019-06-17,33.18000030517578,33.40999984741211,33.115001678466804,33.34999847412109,992842.0,-0.002555210763031446,1.0344637078739876,0.4857058778650711,50.60240647434311,45.99081409453741,0.0752818274110183,-0.013162432332677554,1.578061129054781,-0.37801247327710286,15.63279294786052,0.2949981689453054,-0.34617855551179133,0.01625022888183736,-0.8231478533259136,0.8556483110895883,-0.4034488122220381,0.4359492699857128,-0.52155791571046,50.2090901545668,-1.8577598816502885,0.4196990411038748,6,-0.00749969482421875,0.052500724792487574,2.027499198913574,0.5074996948242188,1.4549980163574148,0,0.021247679622457438,1.2972998051407039,33.264999389648445,1.4393954281420687,33.775001525878906,2.1351657868690586,33.490001678466804,0.021247679622457438
5003,2019-06-18,34.39500045776367,34.39500045776367,32.97999954223633,33.150001525878906,3047010.0,0.036618449108282825,1.2730957903477351,-7.323602010591815,65.58801408817939,49.293018006811124,-1.0283898837133094,-1.2484606857495564,0.3571677405426996,-1.5420433455136902,16.461287559515505,1.4150009155273438,-0.2114740256619072,1.203500366210939,0.24213505569936444,2.1648656767225134,0.7228177109551552,1.6841830214667226,-1.6590645658899064,100.0,40.043236888322085,0.4806826552557857,6,-1.0,-1.162499427795403,0.75,-0.7075004577636719,0.7700004577636719,1,0.00799528150957074,1.0344637078739876,33.18000030517578,1.2972998051407039,33.264999389648445,1.4393954281420687,33.775001525878906,0.00799528150957074
5004,2019-06-19,34.59000015258789,34.884998321533196,34.25,34.360000610351555,1863636.0,0.005669419747898363,-1.8222099775356781,0.18473874663341758,64.6963469713153,52.3657330322153,-1.1543046025185575,-1.4434328193038652,0.14907031387117087,-1.696717077443715,16.92096697936795,0.634998321533196,-0.06678505801560419,1.3515001296997085,0.21906358836279338,2.4839366710366235,0.7852818590312509,1.917718400368166,-1.7213390954429357,84.59537255605055,20.341718443715806,0.566218270668459,6,-0.9500007629394531,-1.1600008010864258,0.5550003051757812,-0.9025001525878906,0.6899986267089844,2,-0.006360254979260516,1.2730957903477351,34.39500045776367,1.0344637078739876,33.18000030517578,1.2972998051407039,33.264999389648445,-0.006360254979260516
5005,2019-06-20,34.365001678466804,34.94499969482422,34.365001678466804,34.825000762939446,1509083.0,-0.006504726022796836,-1.5217355248536784,-1.9999999999998763,66.14239816995499,54.708195042446405,-0.818652955641106,-1.1813413542569435,0.3635668949177173,-1.4311739029013637,17.100636956048763,0.5799980163574148,0.05332111736214529,1.0645015716552777,-0.17270266093678543,2.301705804247341,0.44589945535924613,1.6831036879513093,-1.3850021362304759,70.48356380056451,0.7938267143485405,0.6186021162960319,6,-0.6950016021728587,-0.9050016403198313,0.6574993133544851,-0.677501678466804,2.2349967956542898,3,-0.006256369622778646,-1.8222099775356781,34.59000015258789,1.2730957903477351,34.39500045776367,1.0344637078739876,33.18000030517578,-0.006256369622778646
5006,2019-06-21,34.02000045776367,34.90999984741211,34.02000045776367,34.450000762939446,4089417.0,-0.010039319186744278,-3.1395291070066182,0.9347851326024714,60.97960180165809,57.307269714029715,-0.449602811589628,-0.8134647469612872,0.7030285545281316,-1.0428315694305752,17.24142358999995,0.8899993896484375,0.1486496951295635,0.6785003662109403,-0.598392544384204,1.9553932768060847,0.04005391091336463,1.316946821508516,-0.8042008972167949,52.926251133246495,-18.565127978653948,0.6384464552975735,6,-0.25749969482421875,-0.5600004196166992,0.8150005340576172,-0.3325004577636719,2.2350006103515554,4,0.003527305416522575,-1.5217355248536784,34.365001678466804,-1.8222099775356781,34.59000015258789,1.2730957903477351,34.39500045776367,0.003527305416522575
5007,2019-06-24,34.174999237060554,34.314998626708984,33.924999237060554,34.049999237060554,2011906.0,0.004556107501800799,-1.0799967447916288,-0.290697468107384,59.89933293991592,58.57406052382962,-0.40060465152522085,-0.9419362177565418,0.532732652513701,-1.1517108722612832,17.267149807801403,0.3899993896484304,0.26750072980127015,0.7859991073608441,-0.5422911887144934,2.1142894034361817,0.12185395932317533,1.4501442553985129,-0.7516956604003937,60.81422911089448,-8.149772432682617,0.6641451480376694,6,-0.22749900817871804,-0.7149991989135813,0.6600017547607351,-0.487499237060554,0.7900009155273366,0,-0.00029256245080955257,-3.1395291070066182,34.02000045776367,-1.5217355248536784,34.365001678466804,-1.8222099775356781,34.59000015258789,-0.00029256245080955257
5008,2019-06-25,33.900001525878906,33.970001220703125,33.669998168945305,33.900001525878906,1357235.0,-0.008046751055474255,3.285776566757595,0.0,54.4833638683078,58.67808438308585,-0.06678776038074119,-0.6373987932013705,0.7710302939666249,-0.8252578931130614,17.035877109553955,0.5050010681152486,0.31595982864957506,0.47150135040283203,-0.8687863954779615,1.8117890962836256,-0.1986425225375683,1.1416452233432324,-0.2940944150390621,18.0394573861431,-47.01785437819437,0.6701438729403971,6,0.057498931884765625,-0.4400014877319336,0.8049993515014648,-0.21250152587890625,0.8549995422363281,1,0.021681320429829398,-1.0799967447916288,34.174999237060554,-3.1395291070066182,34.02000045776367,-1.5217355248536784,34.365001678466804,0.021681320429829398
5009,2019-06-26,33.89500045776367,34.09000015258789,33.674999237060554,33.759998321533196,1390698.0,-0.0001475241265525007,-1.7213147559847715,100.0,57.01519402466093,58.86101463305856,0.0019041637648697929,-0.544126019369692,0.7280391546163898,-0.769266274351196,16.086017894984302,0.41500091552733664,0.4964850137132828,0.39275016784667827,-0.8742004212242094,1.659700756917566,-0.24072512668876556,1.026225462382122,1.0499992370605469,17.64721721907452,-45.09913426907459,0.6334752945354429,6,0.06749916076660156,-0.4350004196166992,0.7075004577636719,-0.20750045776367188,0.9850006103515625,2,0.03746866619300415,3.285776566757595,33.900001525878906,-1.0799967447916288,34.174999237060554,-3.1395291070066182,34.02000045776367,0.03746866619300415
5010,2019-06-27,33.959999084472656,34.189998626708984,33.85499954223633,33.939998626708984,1036091.0,0.0019176464325463272,-2.5263316401309055,0.1481491946877571,53.794434277614776,59.2445658462167,-0.03809943610190203,-0.5436699670212874,0.6070770826131593,-0.7762313645162706,15.416602987463524,0.33499908447265625,0.5574078058299818,0.39849891662597514,-0.835660525464256,1.6326583587162062,-0.2185808044191404,1.0155786376710907,0.9596006011962857,23.387138950160256,-35.57962033134496,0.6170797210451161,6,0.0025005340576171875,-0.4999990463256836,0.6075019836425781,-0.27249908447265625,-0.6749992370605469,3,0.03886925001207531,-1.7213147559847715,33.89500045776367,3.285776566757595,33.900001525878906,-1.0799967447916288,34.174999237060554,0.03886925001207531
5011,2019-06-28,34.275001525878906,34.275001525878906,33.875,33.900001525878906,1288789.0,0.00927569051526489,1.1333414713541667,18.749570856379936,68.31141974456588,61.21223398735256,-0.2176552224691548,-0.7506682452626592,0.2179854569663533,-1.0608774566202896,14.237508623138249,0.40000152587890625,0.5973053266344195,0.6205013275146456,-0.5271831880206008,1.768185843049892,0.046659069747022386,1.1943435852822688,0.6197061508178692,93.79890349709913,28.746533064405597,0.5738422577676241,6,-0.3125019073486328,-0.8150014877319336,0.16749954223632812,-0.5875015258789062,-2.0150032043457102,4,0.06783360597334265,-2.5263316401309055,33.959999084472656,-1.7213147559847715,33.89500045776367,3.285776566757595,33.900001525878906,0.06783360597334265
5012,2019-07-01,34.834999084472656,35.29999923706055,34.509998321533196,34.705001831054695,2067788.0,0.01633836713824599,-2.0384400950731565,0.3466593424478977,65.95995150974878,61.253560367526944,-0.5791016176079609,-1.202183499012861,-0.41611858518777467,-1.5908660581561165,13.802829276206863,1.0249977111816406,0.6211355042720328,1.0724988937377944,-0.09346394028796112,2.23846172776355,0.4895174767249202,1.6554803107506686,-1.1599998474121023,71.4724019705357,6.727511799574032,0.582981417012877,7,-0.35000038146972656,-1.1974992752075195,-0.3924980163574219,-1.1474990844726562,-2.2449989318847656,0,0.0407636578430548,1.1333414713541667,34.275001525878906,-2.5263316401309055,33.959999084472656,-1.7213147559847715,33.89500045776367,0.0407636578430548
5013,2019-07-02,34.139999389648445,34.845001220703125,33.93000030517578,34.825000762939446,2034847.0,-0.0199511902709939,1.5241324879640104,-5.269352661541349,56.59227356892652,60.35310776726151,0.08484452659706676,-0.4395404733230279,0.19662152414228018,-0.8608920414634937,13.753718989628927,0.9150009155273438,0.7062233335246191,0.32024917602539915,-0.7985260452246337,1.439024397275432,-0.23913843459961726,0.8796367866504156,-0.43250015258789176,28.615394005408778,-33.94904882291742,0.5593876106250181,7,0.3449993133544851,-0.5024995803833079,0.30250167846678977,-0.4524993896484446,-1.454998016357429,1,0.02416522488836348,-2.0384400950731565,34.834999084472656,1.1333414713541667,34.275001525878906,-2.5263316401309055,33.959999084472656,0.02416522488836348
5014,2019-07-03,34.560001373291016,34.61999893188477,33.96500015258789,34.299999237060554,1427592.0,0.01230234303313793,2.4473869134859645,-0.3795644014278609,57.749260219663356,59.420536883895785,-0.3798003527882656,-0.807620350898695,-0.2900440541928475,-1.2351387716077582,14.54393433733755,0.6549987792968821,0.8166183211193783,0.6810010910034165,-0.4638117499293486,1.8258139319361817,0.10859467053703042,1.2534075114698027,-0.8206521362304642,48.7890643562004,-10.031343684087126,0.5724064204663835,7,-0.07500267028808594,-0.9225015640258789,-0.13000106811523438,-0.8725013732910156,-1.065002441406243,2,0.005642352056586475,1.5241324879640104,34.139999389648445,-2.0384400950731565,34.834999084472656,1.1333414713541667,34.275001525878906,0.005642352056586475
5015,2019-07-04,34.544998168945305,34.764999389648445,34.53499984741211,34.564998626708984,654299.0,-0.0004341204788639308,-10.500810681926916,-0.07692420552249195,64.00436394718503,59.75662156673211,-0.3761340802548716,-0.7163248887722276,-0.33358189026210283,-1.1758392891980094,15.430856160369318,0.22999954223633523,0.7218605145124215,0.5942480087280231,-0.5272702182227249,1.715766235678771,0.03348889525265264,1.1550071222033935,-0.7744359318847529,47.01744053753748,-10.803291249657775,0.5607591134753728,7,-0.05999946594237571,-0.9074983596801687,-0.5587482452392507,-0.8574981689453054,-1.7399978637695241,3,0.00969758045814828,2.4473869134859645,34.560001373291016,1.5241324879640104,34.139999389648445,-2.0384400950731565,34.834999084472656,0.00969758045814828
5016,2019-07-05,34.049999237060554,34.540000915527344,33.875,34.540000915527344,1085661.0,-0.014329105749663618,1.7142801535215764,24.499523173746425,58.73492983790607,59.62724344428656,0.1380892418084514,-0.1930243775239333,0.11074661810267372,-0.6368970229376671,16.3529324647017,0.6699981689453054,0.6046121200867987,0.07499904632569354,-1.032283044639314,1.1822811372907012,-0.4786419991568067,0.6286400918081938,-0.2488482600000026,12.28065478979049,-44.58191170543027,0.5536410454825037,7,0.4349994659423757,-0.41249942779541726,-0.06374931335449929,-0.362499237060554,-1.299999237060554,4,-0.02246694293067142,-10.500810681926916,34.544998168945305,2.4473869134859645,34.560001373291016,1.5241324879640104,34.139999389648445,-0.02246694293067142
5017,2019-07-08,33.970001220703125,34.21500015258789,33.84999847412109,33.97999954223633,869234.0,-0.0023494278458120466,-1.9199688725451707,0.02040466792784827,44.47334819528485,58.515019480617354,0.2078029485075703,-0.005818878485882806,0.1247211458627504,-0.5166471722544088,16.846573284739456,0.365001678466804,0.48688822110369756,-0.07324905395508097,-0.973986935252583,0.827488827342421,-0.523617994603832,0.37711988669367,-0.13887327844257413,12.060544254200616,-37.72010801465135,0.4503689406487493,7,0.5174980163574219,-0.3325014114379883,-0.14875125885009766,-0.282501220703125,-1.0900001525878906,0,-0.050338617536691777,1.7142801535215764,34.049999237060554,-10.500810681926916,34.544998168945305,2.4473869134859645,34.560001373291016,-0.050338617536691777
5018,2019-07-09,33.384998321533196,33.884998321533196,33.200000762939446,33.799999237060554,1682724.0,-0.017221162147424307,1.3418756602371553,41.50705837466758,35.773298023743834,56.15480881384878,0.795751943126632,0.6025973217614862,0.6258701585914608,0.09763086813239852,17.191425285310793,0.770000457763679,0.41320264017325314,-0.6535018920898494,-1.567648541150028,0.2606447569703292,-1.1105752166199423,-0.19642856755975657,1.9150009155273509,11.820940634483323,-32.16972472053748,0.4570733245300907,7,0.865001678466804,0.3925018310546946,0.3000020980835032,0.302501678466804,-1.4749984741210866,1,-0.0238130360615455,-1.9199688725451707,33.970001220703125,1.7142801535215764,34.049999237060554,-10.500810681926916,34.544998168945305,-0.0238130360615455
5019,2019-07-10,33.689998626708984,34.125,33.44499969482422,33.450000762939446,1492533.0,0.009135849049273892,-4.44000244140625,-0.5783068296718421,42.178416340155835,54.86414015413113,0.5125099239849149,0.3302822689762621,0.23883121167995824,-0.19318819351904892,17.60401192025126,0.740001678466804,0.3414490050890038,-0.3585014343261719,-1.2515161073936483,0.5345132387413045,-0.8050087708599065,0.08800590220756277,1.568000640869144,31.30979512742092,-8.944296600635575,0.44650733653373675,7,0.5600013732910156,0.157501220703125,-0.1074981689453125,-0.002498626708984375,-2.254999160766598,2,-0.029830730020310003,1.3418756602371553,33.384998321533196,-1.9199688725451707,33.970001220703125,1.7142801535215764,34.049999237060554,-0.029830730020310003
5020,2019-07-11,33.299999237060554,33.790000915527344,33.255001068115234,33.674999237060554,1372148.0,-0.01157611770691036,-1.3010927347902428,-1.5625139078741948,41.743106423039464,51.91210534062819,0.8929456124137332,0.7197742757016456,0.5441147415557666,0.20783067936459787,17.680837656556292,0.5349998474121094,0.3186675705595263,-0.7247507095336871,-1.6720102366938434,0.22250881762646912,-1.1983804731137653,-0.251120945953609,1.9168400604248035,7.462571845830333,-29.900209000988546,0.4736297635800764,7,0.950000762939446,0.5475006103515554,0.298750877380364,0.387500762939446,-1.3949985504150426,3,0.005855846825581823,-4.44000244140625,33.689998626708984,1.3418756602371553,33.384998321533196,-1.9199688725451707,33.970001220703125,0.005855846825581823
5021,2019-07-12,33.689998626708984,33.924999237060554,33.235000610351555,33.299999237060554,1154871.0,0.011711693651163424,-1.6538580043135522,-1.0399983723958144,44.722519243668934,49.55239064439709,0.4595649979754768,0.38287762780969103,0.0789547184992756,-0.16956787290752118,17.804781712383427,0.6899986267089986,0.28858333793846214,-0.35600128173827983,-1.2490132432117562,0.5370106797351966,-0.802507262475018,0.09050469899845837,1.4865039000854523,48.27568063260158,13.306008627977015,0.4465059807367388,7,0.3325023651123047,0.157501220703125,-0.0912485122680664,-0.002498626708984375,-1.3449974060058594,4,-0.026268873778807156,-1.3010927347902428,33.299999237060554,-4.44000244140625,33.689998626708984,1.3418756602371553,33.384998321533196,-0.026268873778807156
5022,2019-07-15,33.884998321533196,34.10499954223633,33.549999237060554,33.799999237060554,952172.0,0.005788058853455125,1.1142807318384338,0.2179467115301526,49.83385167555064,48.80145487846644,0.12922558766102554,0.25655647617145405,-0.17001831989721694,-0.3568522159109122,18.15133341968741,0.5550003051757741,0.2822954241616884,-0.19625148773194212,-0.9961329676116364,0.6036299921477521,-0.5961922276717857,0.20368925220790146,1.2519741699841376,74.05385119781536,35.416559343879435,0.3999407399398456,7,0.09750175476074929,-0.037498474121086645,-0.33249759674071555,-0.19749832153319602,-1.8699989318847514,0,-0.03349559916642897,-1.6538580043135522,33.689998626708984,-1.3010927347902428,33.299999237060554,-4.44000244140625,33.689998626708984,-0.03349559916642897
5023,2019-07-16,34.669998168945305,34.775001525878906,33.900001525878906,33.955001831054695,1614644.0,0.023166589532136905,-1.1212199678177077,8.411812225115682,57.3182003857201,48.75355934136163,-0.6399894471434635,-0.5341721820672731,-0.9756757943498897,-1.1259809166092865,17.689185944719238,0.8900032043457102,0.1909289720701821,0.5749984741210881,-0.2564243125390462,1.4064212607812223,0.1592870807910174,0.9907098674511587,0.4282348880004676,93.18160425264136,49.74571941996049,0.41571139333006724,7,-0.6824970245361257,-0.7299976348876882,-1.304997444152825,-0.9824981689453054,-2.539997100830071,1,-0.051629570099989586,1.1142807318384338,33.884998321533196,-1.6538580043135522,33.689998626708984,-1.3010927347902428,33.299999237060554,-0.051629570099989586
5024,2019-07-17,34.36999893188477,34.97499847412109,34.235000610351555,34.665000915527344,1112004.0,-0.008652992584500585,-1.6194678315586974,-0.41259230014084936,53.70704932270194,47.60941327197462,-0.4132321806402288,-0.26509133575356003,-0.7058877287915735,-0.8030716118187726,16.818407180919433,0.7399978637695312,0.06336720578534027,0.28599929809571023,-0.5233776407881976,1.095376236979618,-0.11868917134624724,0.6906877675376677,0.690269479180877,65.22986867779005,18.462426181176447,0.4046884694419556,7,-0.2824993133545064,-0.24499893188477273,-1.0049982070922923,-0.10249900817871804,-2.309997558593757,2,-0.07157402272103486,-1.1212199678177077,34.669998168945305,1.1142807318384338,33.884998321533196,-1.6538580043135522,33.689998626708984,-0.07157402272103486
5025,2019-07-18,34.150001525878906,34.43000030517578,33.96500015258789,34.35499954223633,1426040.0,-0.006400855770809399,1.6197225475763208,0.6949038573442294,48.850045481599594,46.511092787940576,-0.2851432359283592,-0.06537909206322468,-0.4899442689965099,-0.5636857132948094,15.69803255929384,0.4650001525878906,0.020332373380071544,0.07675189971924112,-0.7225590187799256,0.8760628182184078,-0.32290355953033867,0.4764073589688209,0.8730615322242201,52.58632407427748,11.28191928520679,0.39965545924958223,7,-0.06250190734863992,-0.015001296997070312,-0.9150009155273438,0.32249927520751953,-2.46500205993652,3,-0.07950225296122138,-1.6194678315586974,34.36999893188477,-1.1212199678177077,34.669998168945305,1.1142807318384338,33.884998321533196,-0.07950225296122138
5026,2019-07-19,34.139999389648445,34.575000762939446,34.009998321533196,34.389999389648445,869424.0,-0.00029288830991358594,-1.2156865678338855,1.2195239956084036,42.8863931330794,46.33476444769552,-0.291708246681317,-0.048407888107931285,-0.4858077597220145,-0.5339169131898203,15.140878217772608,0.56500244140625,-0.06735272657168423,0.06074981689453551,-0.7386796251531464,0.8601792589422175,-0.33896490412930547,0.4604645379183765,0.8466024225514062,41.40354164714742,3.753453330744698,0.39971472102384087,7,-0.05249977111817827,-7.105427357601002e-15,-1.0074987411499094,0.41500091552733664,-2.4599990844726634,4,-0.06546569252958467,1.6197225475763208,34.150001525878906,-1.6194678315586974,34.36999893188477,-1.1212199678177077,34.669998168945305,-0.06546569252958467
5027,2019-07-22,34.165000915527344,34.209999084472656,33.735000610351555,34.139999389648445,1156282.0,0.0007323235596330413,7.260996483779066,-0.10000610351559658,50.29657772653299,47.94846219244988,-0.31976710068713743,-0.07820656025695882,-0.49635662847619955,-0.528427076886615,14.554555157426915,0.47499847412110086,-0.19178738529083006,0.08625125885009766,-0.7129385416895175,0.8854410593897128,-0.3133436414197064,0.4858461591199017,0.7858688756872994,34.67750370703132,-3.9454092251960304,0.3995949002698074,7,-0.06000137329102273,-0.02500152587890625,-0.997499942779541,0.4224996566772461,-2.3650016784667933,0,-0.05327088090306664,-1.2156865678338855,34.139999389648445,1.6197225475763208,34.150001525878906,-1.6194678315586974,34.36999893188477,-0.05327088090306664
5028,2019-07-23,34.634998321533196,34.84000015258789,34.27000045776367,34.27000045776367,1523117.0,0.013756692328734887,-2.123304278756715,14.599023497104872,50.87921405597626,48.9152174942077,-0.6635886725210227,-0.5168138559235373,-0.9604878490055668,-0.9610584423529573,14.603566587292145,0.6749992370605469,-0.2475407573132813,0.5194988250732351,-0.31202435186997235,1.3510220020164425,0.10373723660163137,0.9352604135448388,0.280854089115941,72.58058561856653,33.78774478035096,0.4157615884716033,7,-0.529998779296875,-0.4949989318847585,-1.432497501373284,-0.047497749328606176,-3.274997711181637,1,-0.07564599563603414,7.260996483779066,34.165000915527344,-1.2156865678338855,34.139999389648445,1.6197225475763208,34.150001525878906,-0.07564599563603414
5029,2019-07-24,35.165000915527344,35.334999084472656,34.375,34.71500015258789,2155685.0,0.015302515365350322,1.4303863481624197,1.2328860182688728,56.48538603469312,50.553248562169216,-1.0754544958768193,-0.9979586670427167,-1.485114566954472,-1.4450443736388934,14.695438672316868,0.9599990844726562,-0.20296566412179118,0.9860013961791978,0.0393747410513825,1.932628051307013,0.5126880686152901,1.4593147237431054,-1.9650001525878977,89.37510430822788,49.49014283513772,0.4733133275639065,7,-0.8800010681152344,-0.8975009918212891,-1.851250171661377,-0.5775003433227539,-3.22500038146973,2,-0.08630740134779824,-2.123304278756715,34.634998321533196,7.260996483779066,34.165000915527344,-1.2156865678338855,34.139999389648445,-0.08630740134779824
5030,2019-07-25,35.279998779296875,35.665000915527344,34.865001678466804,35.49499893188477,2010555.0,0.0032702363365715303,1.8828587335298834,-0.4777773068283123,63.97727479619534,52.69266584578326,-0.9834759464675571,-1.0635223551382822,-1.607635418564783,-1.520713627158358,14.785120958531131,0.7999992370605398,-0.05461664977002556,1.034999275207518,-0.02465338239784387,2.09465193281288,0.5051729464048336,1.5648256040102027,-2.0372980499267612,80.05170594025363,35.15997950912331,0.5298263288026821,7,-0.6724987030029297,-0.8474979400634766,-1.7449994087219238,-0.6924982070922852,-2.4599990844726562,3,-0.09126977090190347,1.4303863481624197,35.165000915527344,-2.123304278756715,34.634998321533196,7.260996483779066,34.165000915527344,-0.09126977090190347
5031,2019-07-26,36.599998474121094,36.70500183105469,35.474998474121094,35.49499893188477,2850101.0,0.03741495863086097,-1.1484766204127868,-5.139529107006415,73.31558101092206,55.301746883046754,-2.0643733958942434,-2.319321001094906,-2.9074018046310712,-2.7915533099782053,15.07585108999969,1.4250030517578125,0.08393731839385055,2.2387491226196303,0.7443073277128107,3.73319091752645,1.4915282251662205,2.98597002007304,-3.260405737304694,96.46453488969493,45.461018193024806,0.7472208974534096,7,-1.3799972534179688,-1.6474971771240234,-3.0349984169006348,-2.012497901916504,-3.9849967956542898,4,-0.13428959598602097,1.8828587335298834,35.279998779296875,1.4303863481624197,35.165000915527344,-2.123304278756715,34.634998321533196,-0.13428959598602097
5032,2019-07-29,36.25500106811523,36.61000061035156,36.05500030517578,36.31999969482422,1307331.0,-0.00942615902702304,-1.3870973034611187,-0.05882231098254205,76.5741295416143,57.441294567035,-1.5062333020605507,-1.9631370793079626,-2.5417330827340336,-2.393953145325632,14.312325965757827,0.5550003051757812,0.26315344369260174,1.822751617431635,0.11398297519764355,3.5315202596656263,0.9683672963146392,2.6771359385486306,-2.7134837856445273,81.51948627728027,24.503794978697705,0.8543843211169961,7,-1.0349998474121023,-1.302499771118157,-2.6437506675720144,-1.6675004959106374,-3.7900009155273366,0,-0.12618950843068566,-1.1484766204127868,36.599998474121094,1.8828587335298834,35.279998779296875,1.4303863481624197,35.165000915527344,-0.12618950843068566
5033,2019-07-30,34.96500015258789,36.25500106811523,34.75,36.23500061035156,2454018.0,-0.03558132333532982,1.2977091456543213,19.538881389750784,59.98435883158447,58.13877340135528,-0.18996224696329023,-0.641025868366988,-1.2412725116681074,-1.054005592484394,13.798331398852891,1.5050010681152273,0.3831322108268438,0.4915006637573214,-1.2273643653581985,2.2103656928728412,-0.36793185080043855,1.3509331783150813,-1.233673797202151,25.321875061395293,-33.50187917317851,0.8594325145577612,7,0.2550010681152344,-0.012498855590820312,-1.2612500190734863,-0.3774995803833008,-2.125,1,-0.09051911630817155,-1.3870973034611187,36.25500106811523,-1.1484766204127868,36.599998474121094,1.8828587335298834,35.279998779296875,-0.09051911630817155
5034,2019-07-31,34.755001068115234,35.26499938964844,34.755001068115234,35.0,1510182.0,-0.0060059797956876215,-3.1632697547683923,0.19291247525704142,61.72444150443687,59.5692618483372,0.08984029508681601,-0.43813211388537354,-1.0169131631903383,-0.79525296242808,13.256559926866979,0.5099983215332031,0.46496528271862303,0.2717515945434599,-1.4513863028358642,1.994889491922784,-0.5898173541461986,1.1333205432331184,-0.8452541841893577,0.25580887116286694,-62.37703017211032,0.8615689486896608,7,0.4650001525878906,0.19750022888183594,-1.046250820159912,-0.16750049591064453,-1.3549995422363281,2,-0.09768379667461158,1.2977091456543213,34.96500015258789,-1.3870973034611187,36.25500106811523,-1.1484766204127868,36.599998474121094,-0.09768379667461158
5035,2019-08-01,34.880001068115234,35.14500045776367,34.615001678466804,34.75,1014560.0,0.003596604694530603,-1.650009059957906,-0.5306189178668743,60.016864316109,61.472647535340485,0.08859740165026153,-0.5657542188385136,-1.1088793529603436,-0.8737105012753048,12.465913632475589,0.5299987792968679,0.44690181434424403,0.3800014495849595,-1.3521531316320647,2.1121560308019838,-0.48607584102354906,1.246078740193468,-0.8025388873616279,12.679395708191809,-49.630981544333665,0.8660772906085109,8,0.3400001525878906,0.07250022888183594,-1.1687512397766113,-0.29250049591064453,-1.3899993896484304,3,-0.08428900355582714,-3.1632697547683923,34.755001068115234,1.2977091456543213,34.96500015258789,-1.3870973034611187,36.25500106811523,-0.08428900355582714
5036,2019-08-02,33.28499984741211,34.05500030517578,32.96500015258789,34.0,2497130.0,-0.045728244606080604,1.6424221686880691,-5.499955984623962,45.91281489458129,60.985562776234744,1.7316656998929716,1.021362390594419,0.4988848413630933,0.7504085596225636,12.533569931578514,1.9150009155273438,0.43516407367938115,-1.1767498016357436,-2.9829479308874625,0.6294483276159752,-2.0798488662615995,-0.27365073700988773,3.420001983642578,8.779140044897254,-49.895809795687555,0.9030990646258588,8,1.5500011444091797,1.5500011444091797,0.42624998092651367,1.3025007247924805,0.6650009155273366,4,-0.013970261520792615,-1.650009059957906,34.880001068115234,-3.1632697547683923,34.755001068115234,1.2977091456543213,34.96500015258789,-0.013970261520792615
5037,2019-08-05,32.259998321533196,33.040000915527344,32.025001525878906,33.0,2599038.0,-0.030794698229767548,1.4755976721142172,1.034967161599088,34.10289922100638,59.12152779457143,2.7468896838820314,2.0149961330859796,1.524196004205372,1.794631886770894,12.91733193128237,1.2599983215332031,0.4473220219845544,-2.1162511825561623,-4.165942167517876,-0.06656019759444831,-3.1410966750370193,-1.0914056900753053,4.370203475952152,5.555480403906885,-46.74060708830814,1.0248454924808585,8,2.105003356933601,2.105003356933601,1.451251506805427,2.327502250671394,3.085002899169929,0,0.011004444370868116,1.6424221686880691,33.28499984741211,-1.650009059957906,34.880001068115234,-3.1632697547683923,34.755001068115234,0.011004444370868116
5038,2019-08-06,32.59000015258789,33.24499893188477,32.11999893188477,32.235000610351555,2114394.0,0.010229443528346982,-2.84613478530217,-0.4797280230118563,38.304870982036306,57.10147056649845,2.34265384964354,1.7100567420503126,1.2020521363250651,1.4777428732108007,13.976896741879274,1.125,0.5036967641016759,-1.7464994430541978,-3.9050742223739334,0.41207533626553783,-2.8257868327140656,-0.66721205339433,3.8559936340331973,17.43824071697518,-31.849451719844843,1.0792873896598665,8,1.7750015258789062,1.7750015258789062,1.4712491035461426,1.9975004196166992,2.674999237060547,1,-0.0038355323539350783,1.4755976721142172,32.259998321533196,1.6424221686880691,33.28499984741211,-1.650009059957906,34.880001068115234,-0.0038355323539350783
5039,2019-08-07,32.685001373291016,33.220001220703125,32.44499969482422,32.779998779296875,1331237.0,0.0029150420453611936,-1.695653904586255,-0.267598671838896,40.213765621265246,54.46108065817288,2.0773221174731304,1.6189053159327216,1.1384190597234607,1.3900733456377594,14.95304593022995,0.7750015258789062,0.5165805081683601,-1.6012483596801772,-3.8673066588199276,0.6648099394595732,-2.734277509250056,-0.46821921011029843,3.5841527229003844,21.153848505114997,-26.5716455040015,1.1330291495698768,8,1.6800003051757812,1.6800003051757812,1.3762478828430176,1.9024991989135742,2.4449996948242188,2,0.004742198953172849,-2.84613478530217,32.59000015258789,1.4755976721142172,32.259998321533196,1.6424221686880691,33.28499984741211,0.004742198953172849
5040,2019-08-08,33.49499893188477,33.49499893188477,32.825000762939446,33.185001373291016,1428193.0,0.024781934360132984,3.322602874581504,-3.263221298638793,46.10742021941532,51.4379516813388,1.1035442043723904,0.8688100306886781,0.35840406059965346,0.5947467506181852,16.065994573961046,0.8099975585937571,0.5092525968222361,-0.8010007858276325,-3.0508116582163396,1.4488100865610747,-1.925906222021986,0.3239046503667211,2.6043890614941247,72.41370886513663,22.901719850601012,1.124905436194354,8,0.8225021362304616,0.8700027465820241,0.5662503242492605,1.0925016403198171,2.4850006103515554,3,-0.002836166861777012,-1.695653904586255,32.685001373291016,-2.84613478530217,32.59000015258789,1.4755976721142172,32.259998321533196,-0.002836166861777012
5041,2019-08-09,32.80500030517578,33.220001220703125,32.669998168945305,33.189998626708984,1259446.0,-0.020600049222636696,1.4719043332905037,-1.2419398503642165,42.40222863640938,47.6410738029827,1.3394703885036492,1.5695805087924768,1.082591249149722,1.3000237572189661,17.165979689030923,0.8250007629394673,0.4044692137513124,-1.446749496459958,-3.780010751110055,0.8865117581901387,-2.6133801237850065,-0.2801188691349097,3.1314122295031197,53.06123508178232,1.603682485148255,1.166630627325049,8,1.335000991821289,1.5600013732910156,1.256248950958252,1.5824995040893555,2.6650009155273438,4,0.020881004935791703,3.322602874581504,33.49499893188477,-1.695653904586255,32.685001373291016,-2.84613478530217,32.59000015258789,0.020881004935791703
5042,2019-08-12,32.75,33.27000045776367,32.630001068115234,33.02000045776367,823211.0,-0.0016765829801593801,-1.5098097880966095,0.7013029477334655,38.957244550480354,45.3047277717489,0.944304425103681,1.6181533329767888,1.1634640965231426,1.3717344787434769,18.059983041382154,0.6399993896484375,0.23766374610606533,-1.4449998855590849,-3.86925660944506,0.97925683832689,-2.6571282475020723,-0.23287152361609742,3.0299560943268986,45.818259499289255,-2.844792425947837,1.2121283619429883,8,0.8950004577636719,1.6150016784667969,1.3112492561340332,1.6374998092651367,1.7849998474121094,0,0.0366412446699067,1.4719043332905037,32.80500030517578,3.322602874581504,33.49499893188477,-1.695653904586255,32.685001373291016,0.0366412446699067
5043,2019-08-13,32.880001068115234,33.380001068115234,32.235000610351555,32.650001525878906,1866502.0,0.0039694982630607,-1.1603754233048755,-0.8518487121886436,35.95574481334714,42.44153925051671,0.5447273327289892,1.4199773142751724,1.0510635052348576,1.2625628053098694,18.30429948745801,1.145000457763679,-0.1372662528297397,-1.225498962402341,-3.7074015513689034,1.256403626564225,-2.466450256885622,0.015452332080940323,2.7497568434737474,51.19058071274382,7.360187042294029,1.2409512944832828,8,0.7049999237060547,1.4850006103515625,1.1824984550476074,1.5074987411499023,1.8149986267089844,1,0.07496958858004055,-1.5098097880966095,32.75,1.4719043332905037,32.80500030517578,3.322602874581504,33.49499893188477,0.07496958858004055
5044,2019-08-14,31.90999984741211,33.0,31.75,32.97999954223633,1957838.0,-0.029501252712663906,1.2522510138153824,-4.652181845322011,31.256961609046698,39.24599450528757,1.1943206318320563,2.314919204858782,2.015506143085531,2.267683843918306,18.486988148093076,1.25,-0.5614324151023453,-2.072500228881836,-4.736368559780232,0.5913681020165598,-3.404434394331034,-0.7405660634326381,3.575567808748467,9.169051309349147,-28.837033128205125,1.3319341654491985,8,0.9925003051757812,2.3175010681152344,2.103750228881836,2.4774999618530273,3.3400001525878906,2,0.10513944087368632,-1.1603754233048755,32.880001068115234,-1.5098097880966095,32.75,1.4719043332905037,32.80500030517578,0.10513944087368632
5045,2019-08-15,31.434999465942386,32.139999389648445,31.05500030517578,32.014999389648445,1837726.0,-0.014885627820153235,1.6144558655572043,0.5420561580639904,18.293446848449904,36.177175833495184,1.2619662394987365,2.715304504295002,2.4878568192474937,2.7817853359733142,19.297779527431903,1.0849990844726634,-0.834341113522683,-2.4117505073547356,-5.306394003832562,0.48289298912309064,-3.8590722555936487,-0.9644287591158225,3.8264341308485577,16.344044562212513,-13.678065859640029,1.447321748238914,8,0.8400001525878871,2.445001602172848,2.6137504577636683,2.9525003433227504,3.9499988555908168,3,0.1175441916636939,1.2522510138153824,31.90999984741211,-1.1603754233048755,32.880001068115234,-1.5098097880966095,32.75,0.1175441916636939
5046,2019-08-16,31.90500068664551,31.90999984741211,31.395000457763672,31.520000457763672,942500.0,0.014951526282427352,1.6076014157890417,-0.6637935853883942,23.700138265375074,35.02131350509171,0.6432731585359939,2.181103922092607,2.005944527149776,2.3484267140788226,19.978261978829426,0.5149993896484375,-1.1174637424573532,-1.8299993515014599,-4.8469583895668755,1.1869596865639558,-3.3384788705341713,-0.3215198324687485,3.0199182468162213,36.559144195509475,12.511977774076232,1.5084795190327085,8,0.3699989318847621,1.975000381469723,2.1437492370605433,2.4824991226196254,2.7600002288818324,4,0.12772288882276972,1.6144558655572043,31.434999465942386,1.2522510138153824,31.90999984741211,-1.1603754233048755,32.880001068115234,0.12772288882276972
5047,2019-08-19,32.345001220703125,32.5,32.03499984741211,32.115001678466804,1221975.0,0.01379095830083421,-1.3845965746256248,0.5974010532521273,32.34503447105824,34.359109448316374,0.24205274111466935,1.684107566144931,1.5898485605966073,1.9326708847605545,20.84754437695518,0.5949993133544886,-1.4094884918092276,-1.2989988327026367,-4.370644191240224,1.7726465258349506,-2.834821511971434,0.2368238465661605,2.2703242224957307,55.48389213844476,30.292688331739118,1.5358226792687946,8,-0.07000160217285156,1.5349998474121094,1.5899991989135742,2.0424985885620117,2.039997100830071,0,0.09661461994318232,1.6076014157890417,31.90500068664551,1.6144558655572043,31.434999465942386,1.2522510138153824,31.90999984741211,0.09661461994318232
5048,2019-08-20,32.014999389648445,32.39500045776367,31.864999771118164,32.34000015258789,1190105.0,-0.010202560476128664,1.436777073303342,-1.4130496077488393,31.830248187767964,33.42760751126112,0.5385471762794154,1.9054552499583153,1.912204988483417,2.289316253015805,21.069566614519747,0.5300006866455078,-1.4977742709384358,-1.4980007171630803,-4.614835164446092,1.6188337301199276,-3.056417940804586,0.06041650647842545,2.3155000425085674,49.35728715162725,20.143942696989555,1.5584172236415046,8,0.26000022888182883,1.8650016784667898,1.9000005722045827,2.1275014877319265,2.1949996948242116,1,0.07871311903190192,-1.3845965746256248,32.345001220703125,1.6076014157890417,31.90500068664551,1.6144558655572043,31.434999465942386,0.07871311903190192
5049,2019-08-21,32.130001068115234,32.544998168945305,32.044998168945305,32.060001373291016,1061902.0,0.003592118714953685,-8.999389685686708,-0.2153831707689285,31.739732627066502,31.83119777877792,0.3760893455768368,1.6352614986978438,1.7904141566702236,2.193514553908365,20.718230577114134,0.5299987792968608,-1.396984986163389,-1.2312490463256864,-4.304654121148786,1.8421560284974134,-2.7679515837372364,0.3054534910858635,1.9384584338832767,72.14780564985672,39.15584452510479,1.5367025374115502,8,0.08749961853027344,1.75,1.833749771118164,1.6374998092651367,2.25,2,0.0798318873775079,1.436777073303342,32.014999389648445,-1.3845965746256248,32.345001220703125,1.6076014157890417,31.90500068664551,0.0798318873775079
5050,2019-08-22,32.060001373291016,32.365001678466804,31.76000022888184,32.03499984741211,1694418.0,-0.0021786396668901364,-1.10435007596217,0.35716621253405995,39.80019400613783,31.542082819858855,0.2471149561108632,1.5301076527599093,1.8434835153493765,2.2670938043104627,20.123396196969402,0.6050014495849645,-1.3592074129484857,-1.1402488708496108,-4.12656403608262,1.8460662943834016,-2.6334064534661152,0.35290871176689365,1.7673813929616742,57.826281657904254,20.87220075941729,1.493157582616506,8,0.1574993133544922,1.8199996948242188,2.046248435974121,1.7074995040893555,3.174999237060547,3,0.09950088864832529,-8.999389685686708,32.130001068115234,1.436777073303342,32.014999389648445,-1.3845965746256248,32.345001220703125,0.09950088864832529
5051,2019-08-23,31.684999465942386,32.36999893188477,31.684999465942386,32.169998168945305,1249860.0,-0.011696877457436416,-1.8247476197405772,-19.398764113518034,44.63120559544982,32.172522935966576,0.4990138625986553,1.6000455733355317,2.2132898733984767,2.639379557927608,18.666500707914814,0.6849994659423864,-1.3588306246872364,-1.2695008277893045,-3.860607394694572,1.321605739115963,-2.5650541112419383,0.026052455663329255,1.920592703424152,0.0,-39.2351904125906,1.2955532834526342,8,0.5325012207031214,2.195001602172848,2.4262504577636683,1.9525003433227504,4.315000534057614,4,0.11677446482421039,-1.10435007596217,32.060001373291016,-8.999389685686708,32.130001068115234,1.436777073303342,32.014999389648445,0.11677446482421039
5052,2019-08-26,31.68000030517578,31.98500061035156,31.35000038146973,31.59000015258789,791639.0,-0.0001577768928788803,-1.2280721714339282,-0.18556782117281032,40.95428739574057,32.72791655623251,0.3757902986323671,1.311989813981441,2.2156684669877933,2.6265169694877244,17.238245272766516,0.6350002288818288,-1.4789226007300513,-1.0457499504089327,-3.1769824159388165,1.0854825151209475,-2.111366183173871,0.01986628235600918,1.7215445150554984,27.615107506029258,-13.783341064209015,1.0656162327649408,8,0.3474998474121094,2.200000762939453,2.433749198913574,1.9574995040893555,4.694999694824219,0,0.0942235032069707,-1.8247476197405772,31.684999465942386,-1.10435007596217,32.060001373291016,-8.999389685686708,32.130001068115234,0.0942235032069707
5053,2019-08-27,31.79999923706055,31.98500061035156,31.20499992370605,31.670000076293945,1325852.0,0.003787845035631676,2.1199908447615314,1.4444326707074526,41.24627680567853,33.837840466969375,0.09664558405179591,0.9936651076969589,2.0552202565256543,2.483903552010471,17.690915187857705,0.7800006866455078,-1.5106697897011685,-0.7675009727478006,-2.6546951842924393,1.1196932387968346,-1.71109807852012,0.17609613302451876,1.4138220219662863,44.402991979162124,0.4254073089693975,0.943597105772318,8,-7.105427357601002e-15,2.080001831054684,2.3225002288818324,1.8375005722045863,3.1500015258788956,1,0.08128928133620894,-1.2280721714339282,31.68000030517578,-1.8247476197405772,31.684999465942386,-1.10435007596217,32.060001373291016,0.08128928133620894
5054,2019-08-28,31.36000061035156,31.73500061035156,31.1200008392334,31.73500061035156,1648211.0,-0.013836435134130576,2.279998779296856,-2.8846340067783887,27.21455755260355,34.829074989653115,0.5033554539643852,1.2293048571081222,2.442536420896328,2.8938691090153448,18.195215293447603,0.679998397827152,-1.5231348112860985,-1.0377495765686042,-2.692963242826959,0.6174640896897508,-1.8653564096977853,-0.21014274343942674,1.6811149723671939,19.200010986344495,-20.305646677301162,0.8276068331291775,8,0.47249889373779297,2.5200004577636754,2.762498855590824,2.2774991989135778,2.9449996948242223,2,0.09088005161518864,2.1199908447615314,31.79999923706055,-1.2280721714339282,31.68000030517578,-1.8247476197405772,31.684999465942386,0.09088005161518864
5055,2019-08-29,31.940000534057614,32.095001220703125,31.25,31.25,1252746.0,0.0184948951663797,-1.4492770048568246,-1.8400014241536364,40.54646398910035,36.70088895895592,0.0028197729774603886,0.44033013497524465,1.8227609694466516,2.2896182712574635,18.70791470010976,0.845001220703125,-1.5131670306604974,-0.31074962615967294,-1.4921416227012223,0.8706423703818764,-0.9014456244304476,0.27994637211110174,0.9422258264577046,65.60007568370858,26.660341855905543,0.5906959982707752,8,-0.10750102996826172,1.9400005340576207,2.3362493515014684,1.7149991989135778,2.870000839233402,3,0.0763932527632818,2.279998779296856,31.36000061035156,2.1199908447615314,31.79999923706055,-1.2280721714339282,31.68000030517578,0.0763932527632818
5056,2019-08-30,32.81999969482422,32.875,32.084999084472656,32.084999084472656,2018788.0,0.02755163262531135,-1.1496605700761902,1.0652174513972064,50.648144681434246,38.73456787121992,-0.8199654866999211,-0.5020312580481558,0.9235139849838845,1.3947897835091965,19.238036962906424,0.9349994659423864,-1.3408068520284893,0.5924995422363253,-0.5194522595571911,1.7044513440298452,0.03652364133956354,1.1484754431330835,-1.7649993896484375,96.86607797853553,56.36761145650617,0.5559759008967596,8,-0.8224992752075195,1.0600013732910156,1.7000007629394531,1.0000009536743164,1.9099998474121094,4,0.07358320956682385,-1.4492770048568246,31.940000534057614,2.279998779296856,31.36000061035156,2.1199908447615314,31.79999923706055,0.07358320956682385
5057,2019-09-02,32.615001678466804,33.075000762939446,32.56999969482422,32.755001068115234,929221.0,-0.0062461309647648955,-3.391249543901487,-0.19047520189332423,47.57991526150006,40.484530879412375,-0.6399363382866525,-0.28361469562054964,1.1014883959385102,1.577947538676817,18.915972389177483,0.5050010681152273,-1.0131351460242897,0.36975135803223225,-0.7556374428607882,1.4951401589252526,-0.19294304241427795,0.9324457584787424,-1.5236013793945382,76.47063414710357,35.782805447078864,0.5626944004465104,9,-0.5175008773803782,1.217498779296868,2.4712495803832937,1.724999427795403,0.9699974060058523,0,0.1037865444528876,-1.1496605700761902,32.81999969482422,-1.4492770048568246,31.940000534057614,2.279998779296856,31.36000061035156,0.1037865444528876
5058,2019-09-03,32.46500015258789,32.654998779296875,32.21500015258789,32.60499954223633,744777.0,-0.004599157386459662,2.666687859617891,1.0000000000000508,55.96133185717061,43.17581968275727,-0.46867560117770424,-0.15121066218874546,1.2310314718909297,1.6961530527517255,18.947460855031817,0.4399986267089844,-0.7595449927347175,0.2259998321533203,-0.892695937556816,1.3446956018634602,-0.3333480527017514,0.7853477170083885,-1.2942558349609392,68.79792152650361,23.126675802906973,0.5593478848550696,9,-0.36749935150146484,1.1900005340576172,2.621251106262207,1.8750009536743164,1.3699989318847656,1,0.12043738885060296,-3.391249543901487,32.615001678466804,-1.1496605700761902,32.81999969482422,-1.4492770048568246,31.940000534057614,0.12043738885060296
5059,2019-09-04,32.84000015258789,33.02000045776367,32.64500045776367,32.72999954223633,950594.0,0.01155090091598554,-1.67858310626703,-0.7857220708446866,65.42261255968572,46.02275507759593,-0.8184384215785201,-0.5417805218728375,0.8396699698482095,1.2860255127451765,18.812029422518066,0.5550003051757812,-0.628375788600458,0.593249893188478,-0.5405015599008323,1.7270013462777847,0.026374166643826413,1.160125619733133,-1.5930855771484396,87.12325961042062,36.1832238625655,0.5668757265446539,9,-0.7424993515014648,0.31999969482421875,2.246251106262207,1.5000009536743164,2.4000015258789062,2,0.06425093180717534,2.666687859617891,32.46500015258789,-3.391249543901487,32.615001678466804,-1.1496605700761902,32.81999969482422,0.06425093180717534
5060,2019-09-05,33.400001525878906,33.59999847412109,33.06999969482422,33.125,1170583.0,0.01705241689065229,-1.7532251352475703,2.5,66.09257349858476,48.40735151127759,-1.3056773535297381,-1.1692097642563297,0.26738160007088396,0.6899642768061724,18.99314361472811,0.759998321533196,-0.44358003247641875,1.158001136779788,0.04567534131358286,2.270326932245993,0.6018382390466854,1.7141640345128906,-2.0799635029394565,86.798875985779,32.633607041616514,0.5561628977331028,9,-1.0400018692016602,-0.3000011444091797,1.6862497329711914,0.9399995803833008,3.4949989318847656,3,0.027095770597365565,-1.67858310626703,32.84000015258789,2.666687859617891,32.46500015258789,-3.391249543901487,32.615001678466804,0.027095770597365565
5061,2019-09-06,33.490001678466804,33.72999954223633,33.35499954223633,33.470001220703125,1003903.0,0.002694615223839625,-1.9999542243312938,0.07272853377724875,63.32945202498609,50.893480914527096,-1.2434768445185824,-1.2703938198432354,0.1557319055303239,0.5538425557825946,19.09298466458473,0.375,-0.25372110604418197,1.2137512207031307,-0.008335276035204231,2.4358377174414656,0.6027079723339668,1.8247944690722981,-2.0331660284564563,84.1585504648146,28.914196754951647,0.6110432483691669,9,-1.0650014877319407,-0.9350013732910227,1.5962495803832937,0.849999427795403,3.269996643066399,4,0.039414739583991665,-1.7532251352475703,33.400001525878906,-1.67858310626703,32.84000015258789,2.666687859617891,32.46500015258789,0.039414739583991665
5062,2019-09-09,33.950000762939446,33.950000762939446,33.330001831054695,33.5,844297.0,0.013735415390212058,1.7555461365659544,22.499523173747136,71.86442606684369,54.29549749910101,-1.5059841396751494,-1.7242874647164115,-0.3390710151095888,0.047453590367084075,19.348382059758084,0.6199989318847514,-0.1313923098989136,1.6137502670287986,0.19217926504931881,3.035321269008282,0.9029647660390552,2.3245357680185386,-2.31131200155102,100.0,42.192924109850175,0.7107855009897409,9,-1.4149999618530202,-1.4475002288818288,0.885000228881843,0.390000343322761,3.9599990844726634,0,0.02297492670893675,-1.9999542243312938,33.490001678466804,-1.7532251352475703,33.400001525878906,-1.67858310626703,32.84000015258789,0.02297492670893675
5063,2019-09-10,35.345001220703125,35.36999893188477,34.0,34.0,2619524.0,0.041089850557131324,-1.0371712840060914,2.98888653414153,78.17704882078667,59.95799652889913,-2.620854656335034,-3.083226214396376,-1.7309775162229926,-1.3855772945994715,19.716286740890997,1.4199981689453267,0.026569268454174733,2.885500717163083,0.9360225418296722,4.834978892496498,1.9107616294963776,3.8602398048297886,-3.475181259159598,99.08265228699953,41.30959606879678,0.9747390876667069,9,-2.035001754760742,-2.1325016021728516,-0.9799995422363281,-1.005000114440918,2.454998016357422,1,-0.04979493776900923,1.7555461365659544,33.950000762939446,-1.9999542243312938,33.490001678466804,-1.7532251352475703,33.400001525878906,-0.04979493776900923
5064,2019-09-11,35.26499938964844,35.86000061035156,35.224998474121094,35.5,1416279.0,-0.0022634553201776875,-3.031728347219531,-0.17472148480929367,78.04022686601428,64.12397018188958,-2.155332486684408,-2.887007188470861,-1.6622875569109041,-1.3383098644428557,19.80421033346237,0.6350021362304688,0.22312775376035887,2.637748908996585,0.3409189918725275,4.934578826120639,1.4893339504345562,3.7861638675586136,-2.9751579516639595,78.67379837075565,20.043808594707706,1.1484149585620276,9,-1.2924995422363281,-1.8074989318847656,-0.8999977111816406,-0.9249982833862305,2.5349998474121094,2,-0.040550129871703255,-1.0371712840060914,35.345001220703125,1.7555461365659544,33.950000762939446,-1.9999542243312938,33.490001678466804,-0.040550129871703255
5065,2019-09-12,35.130001068115234,35.689998626708984,34.825000762939446,35.415000915527344,1916810.0,-0.003828110700969667,1.0718629076838202,1.212762158301409,81.46122157482633,67.54764539226647,-1.698903914792261,-2.59399041401727,-1.5399193535840396,-1.2323731461300724,19.148830932579713,0.8649978637695384,0.4267264557068202,2.318000507354739,-0.16214921660193227,4.798150231311411,1.0779256453764035,3.558075369333075,-2.340337345999366,71.14624923102896,4.88928596914964,1.2400748619783348,9,-1.0925006866455078,-1.6725006103515625,-0.7649993896484375,-0.7899999618530273,2.5550003051757812,3,0.003131244150499146,-3.031728347219531,35.26499938964844,-1.0371712840060914,35.345001220703125,1.7555461365659544,33.950000762939446,0.003131244150499146
5066,2019-09-13,35.97999954223633,36.17499923706055,35.174999237060554,35.174999237060554,1561688.0,0.0241957998370963,-1.484471107825602,-2.8245639865615257,84.01900348212062,71.59643297233542,-2.29484482163587,-3.291820436407747,-2.376973558545501,-2.099440628243002,18.591444267115953,1.0449981689453125,0.7884935424729989,2.9642490386962876,0.15070227557681903,5.77779580181576,1.5574756571365498,4.3710224202560255,-2.7604886557674604,93.14587442461037,21.09213865542813,1.406773381559736,9,-1.7849998474121094,-2.364999771118164,-1.6387481689453125,-1.639998435974121,2.1899986267089844,4,0.025430820655048647,1.0718629076838202,35.130001068115234,-3.031728347219531,35.26499938964844,-1.0371712840060914,35.345001220703125,0.025430820655048647
5067,2019-09-16,35.470001220703125,35.720001220703125,35.27000045776367,35.68000030517578,1256031.0,-0.014174494942239324,2.1034437399700088,-0.2608683290210708,77.34727698075872,73.97264909717853,-1.4944309763091823,-2.6727334704407255,-1.857111340378296,-1.6162765993400399,18.81065066283439,0.7099990844726562,1.0458594232775127,2.2980007171630845,-0.6997660420131595,5.2957674763393285,0.7991173375749625,3.7968840967512065,-1.777612198139586,67.58628672853202,-7.63605283957672,1.498883379588123,9,-1.0600013732910156,-1.855001449584961,-1.2174997329711914,-1.130000114440918,2.3649978637695312,0,0.03636867934690491,-1.484471107825602,35.97999954223633,1.0718629076838202,35.130001068115234,-3.031728347219531,35.26499938964844,0.03636867934690491
5068,2019-09-17,34.53499984741211,35.375,34.235000610351555,35.375,1730985.0,-0.026360342292440442,1.7142837680119696,4.000018165304269,72.03331097283015,74.70717114308349,-0.2625288042998193,-1.622443547100886,-0.9040482186143066,-0.7186090655252002,18.42889976063316,1.2350006103515696,1.1767911351449243,1.2369993209838839,-1.7678378966054566,4.241836538573224,-0.2654192878107864,2.739417929778554,-0.445393190529046,15.463889145605833,-64.08360442218668,1.50241860879467,9,0.08749961853027344,-0.9200000762939453,-0.529998779296875,-0.19499874114990234,3.174999237060547,1,0.09772694411211669,2.1034437399700088,35.470001220703125,-1.484471107825602,35.97999954223633,1.0718629076838202,35.130001068115234,0.09772694411211669
5069,2019-09-18,34.69499969482422,34.85499954223633,34.255001068115234,34.384998321533196,1226050.0,0.004632976635849051,-1.1052730205258967,-0.3690491868792688,70.30213704634396,75.17490042616782,-0.1472053818642607,-1.66583557707456,-1.0535872869940235,-0.915391381618285,18.230825125831558,0.5999984741210938,1.3638738519139508,1.2687492370605469,-1.7451272626662728,4.282625736787367,-0.23818901280286298,2.7756874869239567,1.4799995422363281,23.711309798863343,-55.22102363800363,1.50693824986341,9,0.05750083923339844,-1.0799999237060547,-0.7199983596801758,-0.3549985885620117,2.7550010681152344,2,0.08949415101737346,1.7142837680119696,34.53499984741211,2.1034437399700088,35.470001220703125,-1.484471107825602,35.97999954223633,0.08949415101737346
5070,2019-09-19,35.25,35.334999084472656,34.705001831054695,34.81999969482422,1273528.0,0.015996550225033657,1.0999961852930094,1.3870916138558718,68.80805456316986,75.78363404152157,-0.4606259419504539,-2.076034985953953,-1.5788892129464216,-1.5025639434672797,17.911455892134455,0.6399993896484375,1.5451671570740544,1.6642496109008817,-1.3826475565964813,4.711146778398241,0.14080102715220022,3.1876981946495633,0.8865992736816395,52.31959320354195,-23.338606628370748,1.52344858374868,9,-0.4974994659423828,-1.635000228881836,-1.6849994659423828,-1.0224990844726562,1.7900009155273438,3,0.07234040388824248,-1.1052730205258967,34.69499969482422,1.7142837680119696,34.53499984741211,2.1034437399700088,35.470001220703125,0.07234040388824248
5071,2019-09-20,35.3849983215332,35.75,35.2400016784668,35.29999923706055,2564798.0,0.0038297396179631793,-3.9757341173843463,0.19767214918117137,71.67446719598823,75.76252750031543,-0.3336359134892035,-2.0233650163005734,-1.6945809162726349,-1.6659229846005559,17.62958192805978,0.5099983215332031,1.6693550852562637,1.6142479896545439,-1.3958037893409099,4.624299768649998,0.10922210015682055,3.119273879152267,0.7139689880371094,75.90747026297512,0.33749558514395517,1.5050258894977264,9,-0.2974987030029297,-1.7374982833862305,-2.307497978210449,-1.5049972534179688,1.4750022888183594,4,0.06499938281354023,1.0999961852930094,35.25,-1.1052730205258967,34.69499969482422,1.7142837680119696,34.53499984741211,0.06499938281354023
5072,2019-09-23,34.665000915527344,35.41999816894531,34.439998626708984,35.31999969482422,1206880.0,-0.02034753257477795,1.2924080452590438,-7.705950991831972,65.80461392332563,74.38781251170865,0.5570276259025704,-1.1260034918645943,-0.969531648955126,-0.9686218589746503,16.68829354138268,0.9799995422363281,1.744090760394144,0.7450005531311064,-2.1211317254895405,3.611132831751757,-0.6880655861792206,2.1780666924414334,1.3970870692138675,28.38286986211723,-46.05908731450427,1.4330661393103248,9,0.5399990081787109,-1.017500877380371,-1.5875005722045898,-0.7849998474121094,2.884998321533203,0,0.10111054841622669,-3.9757341173843463,35.3849983215332,1.0999961852930094,35.25,-1.1052730205258967,34.69499969482422,0.10111054841622669
5073,2019-09-24,34.384998321533196,34.94499969482422,34.294998168945305,34.740001678466804,862312.0,-0.008077386026224764,-1.4298956134846463,0.5419908680054264,61.252721410877136,72.5225341278045,0.7672137682741607,-0.6771262269800289,-0.7129334529622113,-0.7006399545952391,15.50849054261608,0.6500015258789134,1.839330527651022,0.33574800491332013,-2.355665239593584,3.0271612494202245,-1.009958617340132,1.6814546271667723,1.6409479248754977,8.695474668605437,-61.49272735795697,1.345706622253452,9,0.8200016021728587,-0.7374982833862234,-1.3074979782104421,-0.5049972534179616,2.7950019836425852,1,0.10033447524640238,1.2924080452590438,34.665000915527344,-3.9757341173843463,35.3849983215332,1.0999961852930094,35.25,0.10033447524640238
5074,2019-09-25,34.209999084472656,34.22499847412109,33.665000915527344,34.21500015258789,1240470.0,-0.005089406590168433,43.80390660768551,0.014087382605144394,56.24998528279406,69.72128565091204,0.8681148861600008,-0.2926700304742127,-0.5541833165794898,-0.5415952944353535,13.95021809739219,0.7199974060058523,1.8564956364505534,0.018248844146725673,-2.3568523312688257,2.3933500195622806,-1.16930174356105,1.2057994318545013,1.7805282583701683,26.139012386336606,-40.21522037727469,1.187550587707777,9,0.7100009918212891,-0.5624990463256836,-1.1324987411499023,-0.3299980163574219,2.260002136230476,2,0.10230926903440318,-1.4298956134846463,34.384998321533196,1.2924080452590438,34.665000915527344,-3.9757341173843463,35.3849983215332,0.10230926903440318
5075,2019-09-26,34.380001068115234,34.575000762939446,34.09999847412109,34.09999847412109,870609.0,0.0049693653373916735,-2.392842059372316,-55.98855835240417,56.78353445789405,66.69512242599798,0.6487615465836001,-0.2851188237338036,-0.7317017252362561,-0.7121951728519349,13.01688902731083,0.4750022888183594,1.6922510817452405,0.06625080108642578,-2.0594135816474264,2.191915183820278,-0.9965813902805039,1.1290829924533554,1.5175052176349695,34.29258832354501,-28.578117552928738,1.0628321913669274,9,0.3274993896484375,-0.7325010299682617,-1.3312501907348633,-0.5,2.5949974060058594,3,0.08929609073431366,43.80390660768551,34.209999084472656,-1.4298956134846463,34.384998321533196,1.2924080452590438,34.665000915527344,0.08929609073431366
5076,2019-09-27,35.23500061035156,35.28499984741211,34.505001068115234,34.55500030517578,1750577.0,0.02486909586018804,1.0,2.4285500197544376,59.237959841181336,64.68297607715604,-0.36099168693754535,-1.0012505607084279,-1.5841150474279715,-1.5636252444345615,13.386928227309664,0.904998779296875,1.546751704314147,0.8005002975463853,-1.2405743948707268,2.8415749899634974,-0.22003704866217078,1.8210376437549414,0.5732054605897261,89.45881207315536,29.99237300407043,1.0205373462085574,9,-0.5275001525878906,-1.5875005722045898,-2.1862497329711914,-1.3549995422363281,2.4650001525878906,4,0.051227480457187724,-2.392842059372316,34.380001068115234,43.80390660768551,34.209999084472656,-1.4298956134846463,34.384998321533196,0.051227480457187724
5077,2019-09-30,36.0,36.275001525878906,35.39500045776367,35.49499893188477,2504083.0,0.021711348840552924,-1.4964639550676095,0.7426482962896371,55.17785846109308,62.81014802029637,-1.1654657063995657,-1.580694772435237,-2.338391532250519,-2.310591023375764,14.314679143944375,1.0400009155273438,1.4095774570115438,1.396249771118164,-0.5695491870413889,3.362048729277717,0.4133502920383876,2.3791492501979405,-2.3349990844726562,89.46354553373594,33.56213461235183,0.9828994790797776,9,-1.029998779296875,-2.3024988174438477,-2.951249122619629,-2.1199989318847656,1.6150016784667969,0,0.023888905843098884,1.0,35.23500061035156,-2.392842059372316,34.380001068115234,43.80390660768551,34.209999084472656,0.023888905843098884
5078,2019-10-01,36.375,36.76499938964844,35.849998474121094,36.20000076293945,2346628.0,0.01041666666666674,-1.0914215461881531,0.34653240975050154,58.38369659419889,61.48587685894691,-1.3991491098852649,-1.7367944443744392,-2.7132417508839666,-2.672299101493593,15.007363672998114,0.9150009155273438,1.1561339384367244,1.5757497787475572,-0.2684105782502968,3.419910135745411,0.6536696002486337,2.4978299572464806,-2.6577990722656253,87.41936833504379,32.97754425472042,0.9220801784989253,10,-1.1599998474121094,-2.432499885559082,-3.4212493896484375,-2.4949989318847656,1.1199989318847727,1,0.03230238452400136,-1.4964639550676095,36.0,1.0,35.23500061035156,-2.392842059372316,34.380001068115234,0.03230238452400136
5079,2019-10-02,34.950000762939446,36.45000076293945,34.94499969482422,36.27999877929688,2515812.0,-0.03917523675767842,-1.2462699951319913,-7.600021798365204,48.862197247436484,59.2696704905321,0.07356179477038438,-0.15348337920041644,-1.3217344417326302,-1.2455123879941823,15.877070956915517,1.5050010681152344,0.9325022682209294,0.04525051116942791,-1.5518432323471743,1.64234425468603,-0.7532963605888767,0.8437973829277325,-1.1108878967285065,31.895009261194225,-19.589717463396603,0.798546871758302,10,0.2649993896484446,-1.007500648498528,-2.1100006103515554,-1.0699996948242116,2.540000915527351,2,0.06380542184711469,-1.0914215461881531,36.375,-1.4964639550676095,36.0,1.0,35.23500061035156,0.06380542184711469
5080,2019-10-03,34.30500030517578,34.880001068115234,33.84999847412109,34.880001068115234,2028352.0,-0.018454948317128905,2.582612964646121,0.43233204551255666,39.13043693519073,55.65366712822126,0.6374519757647548,0.5932077149753852,-0.7221186966102167,-0.6095623903924263,16.432804160043286,1.1000022888183594,0.7854956111144418,-0.6449998855590806,-2.1082583368351777,0.8182585657170165,-1.3766291111971327,0.0866293400789715,2.4599990844726562,15.608977295033904,-29.3415965049809,0.7316292256380497,10,0.9099998474121094,-0.2975006103515625,-1.4487500190734863,-0.4249992370605469,3.1500015258789062,3,0.06311035989702951,-1.2462699951319913,34.950000762939446,-1.0914215461881531,36.375,-1.4964639550676095,36.0,0.06311035989702951
5081,2019-10-04,34.810001373291016,34.85499954223633,34.05500030517578,34.39500045776367,1637466.0,0.014720917173087544,2.1683310419845596,-0.7217397650149602,45.71428712975766,53.42140859560259,0.047282366788728325,0.2025531732110437,-1.3101261013053147,-1.1145420049876194,16.869026096684586,0.7999992370605469,0.6606379513464518,-0.20599880218505717,-1.5014344497521463,1.089436845382032,-0.8537166259686018,0.4417190215984874,1.896697998046875,32.9331937446838,-8.775967572468012,0.6477178237835443,10,0.404998779296875,-0.38500213623046875,-1.9537510871887207,-0.9300003051757812,2.645000457763672,4,0.06219468587815791,2.582612964646121,34.30500030517578,-1.2462699951319913,34.950000762939446,-1.0914215461881531,36.375,0.06219468587815791
5082,2019-10-07,34.72999954223633,34.845001220703125,34.09999847412109,34.84000015258789,1521191.0,-0.0022982426859675664,11.416428253544527,-0.2650611269418145,51.42439488713625,52.32937231518694,0.15362966527512611,0.3625761998006354,-1.304649646788988,-1.0329878157669867,17.07592045057177,0.7450027465820384,0.5062636777955802,-0.325000572204587,-1.5290508348021348,0.8790496903929608,-0.9270257035033609,0.2770245590941869,1.9195658111572271,30.18870640581055,-14.227267625953154,0.6020251312987754,10,0.4850006103515625,-0.23999977111816406,-1.7912487983703613,-0.8499984741210938,3.3199996948242188,0,0.08551688050243733,2.1683310419845596,34.810001373291016,2.582612964646121,34.30500030517578,-1.2462699951319913,34.950000762939446,0.08551688050243733
5083,2019-10-08,33.584999084472656,34.700000762939446,33.544998168945305,34.700000762939446,2176238.0,-0.03296862864542216,1.0717504131157227,10.13632265224019,42.911875154682775,50.847360078730134,1.3110915963429477,1.4429414562572092,-0.2074291750102475,0.10907817648250528,16.001696621841035,1.1850013732910227,0.28098716796435497,-1.3820009231567383,-2.7437469328685253,-0.020254913444951228,-2.0628739280126283,-0.7011279183008483,3.0085749313354526,1.3769666027166183,-43.77192298552695,0.680873004855893,10,1.5699996948242188,0.9050006866455078,-0.6199984550476074,0.2950019836425781,3.135002136230476,1,0.11999412546827593,11.416428253544527,34.72999954223633,2.1683310419845596,34.810001373291016,2.582612964646121,34.30500030517578,0.11999412546827593
5084,2019-10-09,33.834999084472656,34.169998168945305,33.49499893188477,33.630001068115234,1145550.0,0.00744379951808849,-1.8420883559938896,-0.18385444642496807,40.59800246776645,49.048967635382624,1.1200936255378124,1.138698068434266,-0.496519325043451,-0.1393986061714756,14.504482400142862,0.6749992370605327,0.13963589111629204,-1.0605009078979464,-2.5040747144293647,0.38307289863347194,-1.7822878111636555,-0.3387140046322372,2.636631897460937,24.548709615225327,-18.879631131970818,0.7217869032657077,10,1.2950000762939453,0.8700008392333984,-0.9587483406066895,0.045001983642578125,2.854999542236321,2,0.10817200964819129,1.0717504131157227,33.584999084472656,11.416428253544527,34.72999954223633,2.1683310419845596,34.810001373291016,0.10817200964819129
5085,2019-10-10,35.2400016784668,35.29999923706055,34.18000030517578,34.40999984741211,2446126.0,0.04152512581680301,1.3579000626415458,4.048828597480415,49.17568762095771,47.930937388691106,-0.16772720039321598,-0.271564256120314,-1.9291215105259596,-1.5263097198308344,13.549910181707043,1.4650001525878906,0.09114246407701643,0.3390016555786133,-1.1091649524051306,1.7871682635623571,-0.3850816484132622,1.0630849595704888,1.0530313804638638,96.67603609696303,54.98676601676554,0.724083303991873,10,-0.11000251770019531,-0.32250213623046875,-2.6112513542175293,-1.3600006103515625,2.2399978637695312,3,0.06384789707245808,-1.8420883559938896,33.834999084472656,1.0717504131157227,33.584999084472656,11.416428253544527,34.72999954223633,0.06384789707245808
5086,2019-10-11,36.89500045776367,36.94499969482422,35.115001678466804,35.459999084472656,2491891.0,0.046963640762484715,1.3843624733157458,1.7289135030793272,61.459393106811845,48.628885682659856,-1.7461147052870913,-1.954718126053777,-3.541638171182349,-3.1546071616836002,12.571131041719594,1.8299980163574148,0.14810203272497802,1.9482503890991225,0.31107873111952955,3.5854220470787155,1.129664560109326,2.766836218088919,-3.400001525878899,98.5507470723587,52.89894791684577,0.8185858289897965,10,-1.6750011444091797,-1.7574996948242188,-4.1650004386901855,-3.0149993896484375,0.16500091552734375,4,0.015178245462609263,1.3579000626415458,35.2400016784668,-1.8420883559938896,33.834999084472656,1.0717504131157227,33.584999084472656,0.015178245462609263
5087,2019-10-14,36.7599983215332,36.84000015258789,36.25,36.790000915527344,1519533.0,-0.003659090244083729,8.0768508465624,-0.0209077109977484,62.38914103504987,49.07393506497664,-1.6673044719594898,-1.8109666378427747,-3.33180284535311,-2.993816783765965,11.53945746078429,0.6450004577636719,0.19557627870398875,1.7487483978271499,-0.06711417878685211,3.564610974441152,0.8408171095201453,2.6566796861341544,-3.1959993743896433,94.63764253972535,42.480670352126985,0.9079312883070023,10,-1.539999008178711,-1.62249755859375,-4.269998073577881,-2.8799972534179688,0.21000289916992898,0,0.01890651635624163,1.3843624733157458,36.89500045776367,1.3579000626415458,35.2400016784668,-1.8420883559938896,33.834999084472656,0.01890651635624163
5088,2019-10-15,37.90999984741211,38.375,36.94499969482422,36.959999084472656,2596701.0,0.031284047290210504,-1.9183693329336982,-31.66395422759059,67.51892807098221,51.14690515648172,-2.879475663309833,-2.8408070529176896,-4.402703738159346,-4.109244869870047,12.088875966725016,1.6150016784667969,0.19086480961570373,2.7299999237060533,0.5166979847605049,4.943301862651602,1.623348954233279,3.8366508931788275,-4.278380885314938,90.47131043421093,33.57646734152665,1.1066509694727733,10,-1.9750003814697266,-1.9750003814697266,-5.391249179840088,-4.029998779296875,-1.1650009155273366,1,0.003692940918278431,8.0768508465624,36.7599983215332,1.3843624733157458,36.89500045776367,1.3579000626415458,35.2400016784668,0.003692940918278431
5089,2019-10-16,37.79999923706055,38.09500122070313,37.38999938964844,37.90999984741211,1595550.0,-0.002901625185816825,1.9374870857505586,-0.11579002316924794,66.28569373307457,54.16415591180215,-2.5956482997708434,-2.6206211851267653,-4.216312469594776,-3.9539420999367323,12.667985731429713,0.7050018310546946,0.16847922505948532,2.464749336242676,-0.02379160463704011,4.953290277122392,1.2204788658028178,3.7090198066825337,-3.9786450334472647,86.29318701384203,25.442999152831646,1.2442704704398593,10,-1.864999771118164,-1.864999771118164,-4.538749694824219,-3.9199981689453125,-1.5,2,-0.028571376670784243,-1.9183693329336982,37.90999984741211,8.0768508465624,36.7599983215332,1.3843624733157458,36.89500045776367,-0.028571376670784243
5090,2019-10-17,37.79999923706055,38.47999954223633,37.43000030517578,37.54999923706055,1535553.0,0.0,-3.2857298559750876,-2.272714662227771,63.29702683258576,56.11779365656083,-2.2883955848921858,-2.5505547108249544,-4.164459438876577,-3.9138484152805546,12.911048977191697,1.0499992370605469,0.08773829606487737,2.33724937438965,-0.3833762505659095,5.057874999345209,0.9769365619118702,3.6975621868674295,-3.796499201591793,79.79195432789862,21.62861135579407,1.3603128124777792,10,-1.8125,-1.8125,-4.084999084472656,-3.9199981689453125,-1.5799980163574148,3,-0.02936509610463911,1.9374870857505586,37.79999923706055,-1.9183693329336982,37.90999984741211,8.0768508465624,36.7599983215332,-0.02936509610463911
5091,2019-10-18,37.685001373291016,38.27000045776367,37.58000183105469,37.66999816894531,1473047.0,-0.0030422715896983865,-6.077058512823522,0.0600128173828125,59.36631542073812,57.00022927140548,-1.925140483209681,-2.376242690743126,-3.975631611161077,-3.7532703515315475,12.81132650571341,0.6899986267089844,0.19498068299943583,2.1072513580322294,-0.7883505257848,5.002853241849259,0.6594504161237182,3.5550522999407406,-3.412911367416207,64.34985057673786,9.726661316720225,1.4478009419085136,10,-1.6975021362304688,-1.6975021362304688,-3.9375009536743164,-3.8050003051757812,-1.1000022888183594,4,-0.005439878561341427,-3.2857298559750876,37.79999923706055,1.9374870857505586,37.79999923706055,-1.9183693329336982,37.90999984741211,-0.005439878561341427
5092,2019-10-21,38.16999816894531,38.5,37.63999938964844,37.65999984741211,1458846.0,0.012869756613516747,-2.12727928477795,33.99262649377066,59.85720761749306,58.883043989495505,-2.090719016865961,-2.7248971963994677,-4.377867428310552,-4.193555407174713,13.715053659477835,0.8600006103515625,0.47443141236834663,2.4169982910156236,-0.664314247646054,5.498310829677301,0.8763420216847848,3.9576545603464623,-3.645433590888814,78.77802146042774,27.134146989972812,1.5406562693308385,10,-2.1724987030029297,-2.1724987030029297,-4.264998435974121,-4.289997100830078,-1.0799980163574219,0,-0.029080347102488968,-6.077058512823522,37.685001373291016,-3.2857298559750876,37.79999923706055,1.9374870857505586,37.79999923706055,-0.029080347102488968
5093,2019-10-22,37.834999084472656,38.3650016784668,37.525001525878906,38.14500045776367,1731947.0,-0.008776502503089145,1.239989013727754,-0.6078478304772875,67.99748701266256,61.92743116115063,-1.2174905438384016,-2.232649480144879,-3.966484696045775,-3.820448146327422,14.78251694196841,0.8400001525878906,0.6684608643919887,1.909499168395996,-1.2349857359159913,5.053984072707983,0.33725671623999887,3.4817416205519933,-2.9923996726606745,40.0900405526153,-13.471461709112525,1.5722424521559948,10,-1.4949989318847656,-1.8374996185302734,-3.8224992752075195,-3.954998016357422,-0.2849998474121094,1,-0.02286237305935379,-2.12727928477795,38.16999816894531,-6.077058512823522,37.685001373291016,-3.2857298559750876,37.79999923706055,-0.02286237305935379
5094,2019-10-23,37.709999084472656,38.01499938964844,37.04999923706055,37.19499969482422,1441461.0,-0.0033038192949580436,-1.3975149981518864,-1.6612809942779794,72.71512696142551,64.5429244212026,-0.5420155222354452,-1.9309970966259584,-3.733707871005933,-3.6637474906908594,16.38842544093379,0.9650001525878906,0.8327650080447597,1.609499168395999,-1.5225415121773693,4.741539848969367,0.043478828109314804,3.175519508682683,-2.5748076256056365,45.517206906439995,-12.314419391665652,1.5660203402866824,10,-0.9024982452392578,-1.7124996185302734,-3.591249465942383,-3.829998016357422,-0.454998016357429,2,-0.025590033837609605,1.239989013727754,37.834999084472656,-2.12727928477795,38.16999816894531,-6.077058512823522,37.685001373291016,-0.025590033837609605
5095,2019-10-24,37.45000076293945,38.23500061035156,37.32500076293945,37.915000915527344,1444576.0,-0.006894678542706756,-1.5454535754109469,-0.9029139877336968,68.20689234240302,65.29264655849052,0.07201141930054433,-1.5064457055314762,-3.35141877816649,-3.3690072750940487,17.780250917488377,0.9099998474121094,1.185931427142691,1.1960008621215792,-1.8814473549356592,4.2734490791788176,-0.34272324640704,2.7347249706501984,-2.045624620781794,27.586297614631594,-32.015307674081285,1.5387241085286205,10,-0.07500076293945312,-1.4525012969970703,-3.2662506103515625,-3.5699996948242188,-0.7000007629394531,3,-0.03070765026570965,-1.3975149981518864,37.709999084472656,1.239989013727754,37.834999084472656,-2.12727928477795,38.16999816894531,-0.03070765026570965
5096,2019-10-25,37.040000915527344,37.29999923706055,36.5,36.70000076293945,2630624.0,-0.010947926276622333,-1.16215519596674,-0.7311828839101865,65.23748006467876,65.60912867289373,0.5640594960244698,-1.0058571160854939,-2.8365228849763895,-2.933561977154831,18.261949931214946,0.9500007629394531,1.5664481023700816,0.6957509994506808,-2.3616749043636673,3.753176903265029,-0.8329619524564933,2.224463951357855,-1.3879748647422971,27.000045776367188,-34.82166519587443,1.5287129519071738,10,0.45999908447265625,-1.042501449584961,-2.856250762939453,-3.1599998474121094,-0.2999992370605469,4,-0.022138220155401345,-1.5454535754109469,37.45000076293945,-1.3975149981518864,37.709999084472656,1.239989013727754,37.834999084472656,-0.022138220155401345
5097,2019-10-28,36.86000061035156,37.35499954223633,36.7400016784668,37.0,1829354.0,-0.004859619350071953,-2.236854257433694,-0.4117627259365639,74.75436571050273,66.41306618839602,0.8490204749868866,-0.7990942178997074,-2.565740126564947,-2.7135761390508577,17.993407355236315,0.6149978637695312,1.7886335296848372,0.4727506637573242,-2.5884776146228035,3.533978942137452,-1.0578634754327396,2.003364802947388,-0.9801366436293222,19.302964415963213,-48.09235231537262,1.5306141391900634,10,0.6399993896484375,-0.8625011444091797,-2.4925007820129395,-2.979999542236328,-0.8100013732910156,0,-0.007460703237256006,-1.16215519596674,37.040000915527344,-1.5454535754109469,37.45000076293945,-1.3975149981518864,37.709999084472656,-0.007460703237256006
5098,2019-10-29,37.54999923706055,37.81999969482422,36.86999893188477,36.90999984741211,1960702.0,0.01871944154323235,-1.638886534141515,-4.571444141689374,76.32885896967976,67.52897343690769,0.1146412324943924,-1.4720227507614823,-3.1444281451928404,-3.373142238582716,17.48312591740976,0.9599990844726562,1.769533190686758,1.103999328613284,-2.0010260686763885,4.209024725902957,-0.4485133700315558,2.656512027258124,-1.460524387676088,60.51866672529792,-11.788503664370609,1.5525126986448379,10,-0.049999237060546875,-1.552499771118164,-3.123749256134033,-3.6699981689453125,-0.3800010681152344,1,-0.012250308756828199,-2.236854257433694,36.86000061035156,-1.16215519596674,37.040000915527344,-1.5454535754109469,37.45000076293945,-0.012250308756828199
5099,2019-10-30,37.18000030517578,37.560001373291016,36.75,37.560001373291016,1072318.0,-0.009853500383552372,3.2631531395874114,-0.5937522351763107,66.11296459994742,67.84185541105897,0.43297665342777236,-0.9764552196347154,-2.6688304565688483,-2.9747130538298663,17.880681218300186,0.8100013732910156,1.746505031859435,0.6225004196166992,-2.4157718092984197,3.660772648531818,-0.8966356948408603,2.1416365340742587,-0.897683443742082,39.19308737522537,-28.791011578485943,1.5191361144575608,10,0.31999969482421875,-1.1825008392333984,-2.7537503242492676,-3.299999237060547,0.509998321533196,2,0.009951558064760446,-1.638886534141515,37.54999923706055,-2.236854257433694,36.86000061035156,-1.16215519596674,37.040000915527344,0.009951558064760446
5100,2019-10-31,36.47000122070313,37.29499816894531,36.23500061035156,37.29499816894531,1791611.0,-0.019096263546125147,1.5697005567166664,2.1710384982181212,45.812809733166326,66.33591033466213,1.0442940598990802,-0.1011282787972334,-1.8570490045033239,-2.244674331935869,19.1085163841534,1.05999755859375,1.5336175734629407,-0.1957487106323157,-3.0444698035273134,2.652972382262682,-1.6201092570798181,1.2286118358151867,2.029998779296868,14.826545494804275,-47.254914455605075,1.4243605464475002,10,0.8974990844726491,-0.4725017547607493,-2.186251163482673,-2.5900001525878977,1.1999969482421804,3,0.021524535814012147,3.2631531395874114,37.18000030517578,-1.638886534141515,37.54999923706055,-2.236854257433694,36.86000061035156,0.021524535814012147
5101,2019-11-01,36.974998474121094,37.05500030517578,36.61000061035156,36.68000030517578,1051622.0,0.013846921758019715,-1.045987091342781,-0.3575748608208365,51.97429399924757,65.46003104374596,0.4782886460853959,-0.45915414881449124,-2.240207964289752,-2.7183486872247187,20.40270528806724,0.5849990844726491,1.3465344635501566,0.2009986877441392,-2.512116736011535,2.9141141114998135,-1.1555590241336944,1.5575563996219728,1.4797015380859406,46.687589350610594,-10.80994357902032,1.3565577118778356,11,0.32500267028808594,-0.9774990081787109,-2.7974982261657715,-3.0949974060058594,0.49500274658203836,4,-0.006085151681035739,1.5697005567166664,36.47000122070313,3.2631531395874114,37.18000030517578,-1.638886534141515,37.54999923706055,-0.006085151681035739
5102,2019-11-04,37.70000076293945,37.85499954223633,37.125,37.15999984741211,1461114.0,0.01960790584821237,-1.3934387272681792,1.8305229400506906,47.908371075108654,63.22790705068441,-0.3580463178745106,-1.0015951731202648,-2.8322741653072967,-3.406137035701768,21.993609477454978,0.8800010681152344,1.2211632763496922,0.7775009155273409,-1.7855245637574129,3.3405263948120947,-0.5040118241150324,2.0590136551697142,0.7103052612304737,90.4321678091143,35.57280207758354,1.2815127396423767,11,-0.4650001525878906,-1.7025012969970703,-3.522500514984131,-3.8199996948242188,-0.030002593994140625,0,-0.025464166181565995,-1.045987091342781,36.974998474121094,1.5697005567166664,36.47000122070313,3.2631531395874114,37.18000030517578,-0.025464166181565995
5103,2019-11-05,37.6150016784668,38.0,37.41999816894531,37.875,1160373.0,-0.002254617579642404,1.2745244702415235,-0.48147755690247107,48.148167947909194,60.49824493807149,-0.34367696289064753,-0.6315795526334682,-2.616454351764787,-3.30344056127916,23.508546607240973,0.5800018310546875,1.1514793764302738,0.4910017013549819,-1.5471514633590928,2.5291548660690566,-0.5280748810020555,1.5100782837120192,0.7517982374267618,78.18705639269999,26.17596345341928,1.0190765823570385,11,-0.3800010681152344,-1.617502212524414,-3.281250476837158,-3.7350006103515625,0.3049964904785156,1,-0.04160580543858272,-1.3934387272681792,37.70000076293945,-1.045987091342781,36.974998474121094,1.5697005567166664,36.47000122070313,-0.04160580543858272
5104,2019-11-06,37.49499893188477,37.88000106811523,37.34500122070313,37.67499923706055,1101717.0,-0.003190289544788727,-1.2291858727787206,0.692313335387387,47.01856414968264,58.143986249991435,-0.28762620308886255,-0.23538829009338968,-2.350143437460808,-3.1693721565942994,25.027700589281576,0.5349998474120952,1.0287549541206644,0.1879989624023537,-1.1404079142316519,1.5164058390363593,-0.4762044759146491,0.8522024007193565,0.8291649978979478,71.38803157230461,21.945425893118184,0.6642034383170029,11,-0.3774986267089915,-1.49749946594239,-2.9162487983703684,-3.5849990844726634,0.450000762939446,2,-0.008667842971001871,1.2745244702415235,37.6150016784668,-1.3934387272681792,37.70000076293945,-1.045987091342781,36.974998474121094,-0.008667842971001871
5105,2019-11-07,37.4900016784668,37.76499938964844,37.28499984741211,37.599998474121094,997395.0,-0.0001332778653242439,1.181822910796494,0.6110922731318853,48.05194706210537,56.23448258303884,-0.30883545709116333,-0.056057981481849595,-2.214577519144669,-3.1466029224205982,26.369824637359997,0.4799995422363281,0.8534772631298466,0.07050170898437358,-0.8344601259073485,0.9754635438760957,-0.3819792084614875,0.5229826264302346,0.7923789849273035,63.309457160107584,15.101797446013222,0.45248091744586233,11,-0.3725013732910156,-1.492502212524414,-2.9112515449523926,-3.5800018310546875,0.5799980163574219,3,0.005334674294161346,-1.2291858727787206,37.49499893188477,1.2745244702415235,37.6150016784668,-1.3934387272681792,37.70000076293945,0.005334674294161346
5106,2019-11-08,37.45500183105469,37.5099983215332,37.00500106811523,37.34500122070313,1081678.0,-0.0009335781767172424,3.591017860239357,-1.0000346800762316,42.15150946682922,52.61194300040846,-0.23331226491519885,0.02429235306199473,-2.075093008608043,-3.088345506198941,26.48246274666305,0.5049972534179759,0.6439420012703891,0.007501792907717686,-0.8631327246323295,0.8781363104477649,-0.42781546586230235,0.4428190516777377,0.7864312312785628,45.2262558801996,0.8489605302541179,0.43531725877002236,11,-0.33750152587890625,-1.4575023651123047,-2.843751907348633,-3.545001983642578,1.2699966430664062,4,0.00574012354505804,1.181822910796494,37.4900016784668,-1.2291858727787206,37.49499893188477,1.2745244702415235,37.6150016784668,0.00574012354505804
5107,2019-11-11,37.45500183105469,37.73500061035156,36.97999954223633,37.18999862670898,771732.0,0.0,-1.2043782612811789,2.409106672215507,45.497656036722375,49.18625378563542,-0.15649229676101584,0.08330083459543403,-1.9618453881951154,-3.067326710518138,26.6733317097246,0.7550010681152344,0.49214956326786563,-0.027248382568359375,-0.835595282112898,0.7810985169761793,-0.43142183234063225,0.3769250672039135,0.7463025822389255,46.56883094540871,1.5810988434597775,0.4041734497722703,11,-0.33750152587890625,-1.4575023651123047,-2.6350021362304688,-3.545001983642578,0.3999977111816406,0,0.00040046426151851833,3.591017860239357,37.45500183105469,1.181822910796494,37.4900016784668,-1.2291858727787206,37.49499893188477,0.00040046426151851833
5108,2019-11-12,38.04999923706055,38.349998474121094,37.41999816894531,37.650001525878906,1419974.0,0.015885659509233596,-1.1627802790037483,1.5094070736587137,53.624742060086895,47.79867350342869,-0.7522087833955808,-0.5277272454127697,-2.4295105939818455,-3.633241123635841,26.172371344831635,0.9300003051757812,0.4021494883026051,0.5607490539550781,-0.26542240594363165,1.386920513853788,0.1476633240057268,0.9738347839044295,-1.8149986267089844,78.10222839751961,31.81077894551136,0.4130857299493535,11,-0.7574996948242188,-2.052499771118164,-3.1974992752075195,-4.1399993896484375,-0.6149978637695312,1,-0.009986887667138622,-1.2043782612811789,37.45500183105469,3.591017860239357,37.45500183105469,1.181822910796494,37.4900016784668,-0.009986887667138622
5109,2019-11-13,36.72000122070313,38.0,36.72000122070313,37.849998474121094,2211035.0,-0.034953956452698165,-1.2654900716354784,-2.825009298377773,43.66318817812815,47.559826663980004,0.5651029796835587,0.7559704818867843,-0.9970989768357086,-2.281518878886338,25.327874516240257,1.3299980163574148,0.231206704322787,-0.7152490615844656,-1.5953227177512588,0.16482459458232768,-1.1552858896678586,-0.2752122335010725,-0.4427006530761801,0.0,-46.64753317847365,0.44003682808339556,11,0.759998321533196,-0.7225017547607493,-1.8975019454956126,-2.8100013732910227,0.479999542236321,2,0.032679654366830624,-1.1627802790037483,38.04999923706055,-1.2043782612811789,37.45500183105469,3.591017860239357,37.45500183105469,0.032679654366830624
5110,2019-11-14,36.68999862670898,36.91999816894531,36.3849983215332,36.72000122070313,1573006.0,-0.0008170640794324946,1.488391692763549,0.026551032671455106,46.74718665733546,46.979036959323096,0.7035832993962856,0.736301374815497,-0.8809731483111278,-2.2307838142026313,24.093079347022854,0.5349998474121094,-0.028768504334408362,-0.6897516250610423,-1.6119650897562892,0.23246183963420464,-1.1508583574086657,-0.2286448927134188,-0.3712441009521399,15.521642824001361,-32.22272280267891,0.4611067323476252,11,0.6774997711181712,-0.34999847412108664,-1.7724990844726491,-2.779998779296868,0.44000244140625,3,0.03420553597954212,-1.2654900716354784,36.72000122070313,-1.1627802790037483,38.04999923706055,-1.2043782612811789,37.45500183105469,0.03420553597954212
5111,2019-11-15,37.47999954223633,37.84500122070313,36.81999969482422,36.81999969482422,1883187.0,0.02153177828009678,-2.106065948039209,-21.998092816264215,55.175288379299744,47.78647221534433,-0.008101904474294486,-0.0736197506167997,-1.5767966929361137,-3.0002776529487534,23.074547791645237,1.1550025939941548,-0.14069899484394455,0.11049938201904297,-0.8019339567685009,1.0229327208065868,-0.3457172873747254,0.5667160514128113,-1.120620137512205,55.72524863476558,4.2021700342283665,0.45621666939377037,11,-0.11250114440917969,-0.6724987030029297,-2.4562501907348633,-3.5699996948242188,-0.4850006103515554,4,0.015741733185535844,1.488391692763549,36.68999862670898,-1.2654900716354784,36.72000122070313,-1.1627802790037483,38.04999923706055,0.015741733185535844
5112,2019-11-18,37.060001373291016,37.50500106811523,36.79999923706055,37.400001525878906,1023998.0,-0.011205927803494609,1.5636465782118465,-0.5151518654451926,45.716797091223384,47.5163198979348,0.3481800663735086,0.2729507924091763,-1.0803892493229483,-2.570948048493868,21.864654241545356,0.7050018310546804,-0.06066993026028911,-0.25399894714355753,-1.0935385618366311,0.5855406675495161,-0.6737687544900908,0.1657708602029757,-0.6750030517578125,34.35129767643216,-15.371555675174143,0.4197698073465356,11,0.3074970245361328,0.3074989318847656,-1.881251335144043,-3.0600013732910156,0.009998321533203125,0,0.04492706527609669,-2.106065948039209,37.47999954223633,1.488391692763549,36.68999862670898,-1.2654900716354784,36.72000122070313,0.04492706527609669
5113,2019-11-19,36.97000122070313,37.36999893188477,36.77000045776367,37.02000045776367,1004756.0,-0.0024284983608431343,-1.6666553638791484,0.14705651359263694,48.0698595152245,47.63313049410612,0.37667674670061757,0.3107574969683995,-0.9584221526735135,-2.460947908827542,20.71505090412458,0.5999984741211009,-0.05488779820097278,-0.3007492065429602,-1.1160517639192733,0.5145533508333529,-0.7084004852311168,0.10690207214519631,-0.545702896118172,36.22305208532674,-14.219061723793253,0.4076512786881555,11,0.39749717712401633,0.39749908447264914,-1.7912511825561594,-2.970001220703132,0.09999847412108664,1,0.023938282183166404,1.5636465782118465,37.060001373291016,-2.106065948039209,37.47999954223633,1.488391692763549,36.68999862670898,0.023938282183166404
5114,2019-11-20,36.74499893188477,36.8650016784668,36.11000061035156,36.599998474121094,1500589.0,-0.006086077397594369,2.9220228481972117,-2.9000534065771926,52.77495278780959,48.15790890807326,0.540994861340323,0.48460345565693075,-0.7008292841930839,-2.2237572005812396,19.786181832544028,0.8600006103515696,-0.08391367488889756,-0.4775014877319279,-1.297556135792874,0.34255316032901817,-0.887528811762401,-0.06747416370145487,1.604999542236321,36.5993140143356,-17.589995609728042,0.4100273240304725,11,0.4850006103515554,0.5600013732910085,-0.8099994659423899,-2.029998779296882,0.33500289916991477,2,0.018778132030574213,-1.6666553638791484,36.97000122070313,1.5636465782118465,37.060001373291016,-2.106065948039209,37.47999954223633,0.018778132030574213
5115,2019-11-21,36.29999923706055,36.54499816894531,36.10499954223633,36.40999984741211,1509204.0,-0.012110483270094341,1.3157989840785431,-0.7586225040119593,43.10521783516927,48.26387650455549,0.8933905016834203,0.8843727224853524,-0.2233859326491725,-1.768793440209123,18.660660283381663,0.6399993896484446,-0.12434227788785535,-0.8650011062622056,-1.7743042023585573,0.04430198983414613,-1.3196526543103815,-0.41034955821402974,2.0051992797851597,11.206868202336564,-42.116599477271194,0.454651548048177,11,0.9274997711181641,1.0025005340576172,-0.36499977111816406,-1.5849990844726562,0.21500015258789062,3,0.024793430986082443,2.9220228481972117,36.74499893188477,-1.6666553638791484,36.97000122070313,1.5636465782118465,37.060001373291016,0.024793430986082443
5116,2019-11-22,36.22000122070313,36.85499954223633,36.040000915527344,36.349998474121094,1547454.0,-0.0022038021498287375,-2.3265395095367847,1.1817866555693626,32.58822505118442,46.82949528394016,0.8714197584355432,0.9484142852498394,-0.13860710933468567,-1.6712916641420676,18.518119128704658,0.8149986267089844,-0.15613129123656222,-0.903999137878408,-1.906231496958192,0.0982332212013759,-1.4051153174183,-0.40288295833851606,1.997189337158197,12.2867089711781,-34.84147588011322,0.501116179539893,11,0.9749984741210866,1.0499992370605398,-0.23250198364258523,-1.4525012969970774,0.2799987792968679,4,0.02512423569140987,1.3157989840785431,36.29999923706055,2.9220228481972117,36.74499893188477,-1.6666553638791484,36.97000122070313,0.02512423569140987
5117,2019-11-25,36.584999084472656,37.01499938964844,36.525001525878906,36.540000915527344,1332821.0,0.010077246037222487,-12.067141403865717,-0.3461470743588428,38.63130531001397,45.16355786726539,0.4135198393697266,0.592115727573983,-0.4780430035474126,-2.0152082815798735,18.3818852911032,0.7949981689453054,-0.19090997575176516,-0.5252511978149386,-1.5500260174448002,0.49952362181492305,-1.0376386076298658,-0.012863788000011311,1.5015600948486352,40.9773670518654,-2.1302876235280124,0.51238740981493,11,0.4350013732910156,0.6850013732910156,-0.5974998474121094,-1.8174991607666016,0.40000152587890625,0,0.011206774844122691,-2.3265395095367847,36.22000122070313,1.3157989840785431,36.29999923706055,2.9220228481972117,36.74499893188477,0.011206774844122691
5118,2019-11-26,37.09000015258789,37.11000061035156,36.35499954223633,36.599998474121094,2240301.0,0.013803500908916577,1.8490466902265055,10.889369277721261,45.879966098432455,45.40986652507698,-0.2704148128296424,0.05363563562862339,-0.9209444126350661,-2.486636697517824,17.814099618476934,0.7550010681152344,-0.18245378521890387,0.00274982452392436,-1.0008990198794763,1.006398668927325,-0.49907459767777596,0.5045742467256247,0.8737655309057644,98.1307978067267,56.179697684054545,0.5018244222017005,11,-0.14749908447265625,0.11250114440917969,-1.0925006866455078,-2.3125,-0.75,1,-0.0005392412424208848,-12.067141403865717,36.584999084472656,-2.3265395095367847,36.22000122070313,1.3157989840785431,36.29999923706055,-0.0005392412424208848
5119,2019-11-27,37.54999923706055,37.81499862670898,37.0,37.14500045776367,1598475.0,0.012402240026428313,-1.3453208189252772,0.826525289799223,50.558636993930584,45.83336100692088,-0.6708436254049985,-0.3976083858791952,-1.3173763105410572,-2.9149174066150465,17.595873884162504,0.8149986267089773,-0.18572387972459126,0.4442489624023409,-0.5800265245625837,1.4685244493672656,-0.06788878108012142,0.9563867058848032,0.298340560355129,85.07043766991578,43.92820674744426,0.5121377434824624,11,-0.6074981689453125,-0.3549995422363281,-1.3812494277954102,-2.7724990844726562,-1.5499992370605469,2,-0.012782944127535,1.8490466902265055,37.09000015258789,-12.067141403865717,36.584999084472656,-2.3265395095367847,36.22000122070313,-0.012782944127535
5120,2019-11-28,37.25500106811523,37.400001525878906,37.08000183105469,37.349998474121094,781989.0,-0.007856143140854366,2.281989084293511,-0.23456220330044705,48.22379222004115,45.06097254478104,-0.3210313597495045,-0.04298866505710208,-0.9788202978908416,-2.583367072787915,17.953656877359492,0.4699974060058594,-0.29177515780357766,0.11000080108642152,-0.870944392876801,1.090945995049644,-0.38047179589518976,0.6004733980680328,0.55999755859375,68.45080108745863,26.675742708350775,0.4904725969816124,11,-0.3275012969970632,-0.06000137329100852,-0.8525009155273366,-2.4775009155273366,-1.4000015258788991,3,-0.004697335446067541,-1.3453208189252772,37.54999923706055,1.8490466902265055,37.09000015258789,-12.067141403865717,36.584999084472656,-0.004697335446067541
5121,2019-11-29,36.75,37.01499938964844,36.6150016784668,37.00500106811523,1176641.0,-0.01355525576799499,1.909098475495568,2.684295064851349,44.25425866095612,44.89846827475134,0.07770061482749924,0.46830188677324713,-0.4395835394626886,-2.050606489824908,18.106011036749308,0.6399993896484304,-0.24846473165340655,-0.3837503433227525,-1.3779754989194402,0.6104748122739352,-0.8808629211210999,0.1133622344755949,1.0649986267089773,27.054842839599853,-13.530807562066048,0.4971125777983446,11,0.17749977111816406,0.44499969482421875,-0.0637502670288086,-1.9724998474121094,-0.8499984741210938,4,-0.006394574431335065,2.281989084293511,37.25500106811523,-1.3453208189252772,37.54999923706055,1.8490466902265055,37.09000015258789,-0.006394574431335065
5122,2019-12-02,36.7400016784668,37.49499893188477,36.63999938964844,36.81499862670898,2110019.0,-0.0002720631709715038,-5.218143986683364,0.2941044474695751,38.198210458740064,43.8016183795864,0.04194430193327037,0.42445385470944075,-0.37154862364947405,-2.015738562246554,17.78257201534974,0.8549995422363352,-0.22435055249077607,-0.3457487106323214,-1.3173037253382631,0.6258063040736204,-0.8315262179852922,0.1400287967206495,0.9684970855712791,26.37002586679918,-9.07883257267969,0.4857775073529719,12,0.1874980926513672,0.4549980163574219,0.008748054504394531,-1.9625015258789062,-1.0500030517578125,0,-0.006532435152485583,1.909098475495568,36.75,2.281989084293511,37.25500106811523,-1.3453208189252772,37.54999923706055,-0.006532435152485583
5123,2019-12-03,36.04999923706055,37.0,35.81999969482422,36.86999893188477,2052179.0,-0.018780686169937222,1.1851820455219768,10.933774160733583,43.17716899730946,42.735197958419725,0.6567887629563245,1.0447642749887365,0.37869581376654793,-1.3171605734889482,16.969932253889514,1.1800003051757812,-0.3404840021315181,-0.9575010299682631,-1.999142228515069,0.08414016857854278,-1.4783216292416697,-0.4366804306948566,1.5583896560668862,11.528805282067895,-27.23075146309577,0.5208205992734044,12,0.7674999237060547,1.0349998474121094,0.6987504959106445,-1.2399988174438477,-0.8299980163574219,1,0.025936238365569908,-5.218143986683364,36.7400016784668,1.909098475495568,36.75,2.281989084293511,37.25500106811523,0.025936238365569908
5124,2019-12-04,37.16999816894531,37.2599983215332,36.17499923706055,36.20500183105469,1886368.0,0.03106793219383408,-1.1170682327371249,-1.1768252402794863,53.999998728433496,43.94572916878241,-0.4431903342743553,-0.10628035846791306,-0.6611629656125615,-2.4171940257864577,16.300570464494303,1.2099990844726562,-0.3353699280021303,0.17874794006347372,-0.840776942162293,1.1982728222892405,-0.33101450104940966,0.6885103811763571,0.32500076293946023,80.59696053893123,37.29112919961348,0.5097624411128852,12,-0.35249900817871094,-0.08499908447265625,-0.4212484359741211,-2.3599977493286133,-1.5,2,-0.02232978362239646,1.1851820455219768,36.04999923706055,-5.218143986683364,36.7400016784668,1.909098475495568,36.75,-0.02232978362239646
5125,2019-12-05,37.68999862670898,37.83000183105469,37.28499984741211,37.34500122070313,2054894.0,0.013989789706207567,-1.3440937840964093,0.3575116220233242,51.83245411042253,46.083976842031085,-0.8328692793083192,-0.6435230699294863,-1.0988090143152647,-2.910489801876416,15.864795465932918,0.660003662109375,-0.32819040560468693,0.6887485504150348,-0.3550091908918347,1.7325062917219043,0.1668696797615965,1.210627421068473,-1.8699989318847585,93.03467385321936,49.1806728240237,0.5218788706534351,12,-0.8649978637695241,-0.604999542236321,-0.9412488937377859,-2.879998207092278,-1.7449989318847585,3,-0.04483944516547056,-1.1170682327371249,37.16999816894531,1.1851820455219768,36.04999923706055,-5.218143986683364,36.7400016784668,-0.04483944516547056
5126,2019-12-06,37.66999816894531,38.13999938964844,37.52999877929688,37.86000061035156,1427211.0,-0.0005306568981802151,-1.5957405363288582,-0.5507358551067797,55.722298524148215,47.982976088046,-0.654370603813355,-0.6393706352696924,-1.0225519928266635,-2.863470147325799,15.870846340556641,0.6100006103515554,-0.3329672526976424,0.6579982757568388,-0.4095927894841793,1.7255893409978569,0.12420274313632973,1.1917938083773478,-1.8097984313964872,79.74132402897854,33.25248117999379,0.5337955326205106,12,-0.6899986267089844,-0.5849990844726562,-0.9874982833862305,-2.8599977493286133,-2.2449989318847656,4,-0.048181542737776084,-1.3440937840964093,37.68999862670898,-1.1170682327371249,37.16999816894531,1.1851820455219768,36.04999923706055,-0.048181542737776084
5127,2019-12-09,37.47000122070313,37.75,37.34000015258789,37.66999816894531,1080935.0,-0.005309183911961446,1.2777730682829653,1.0526019916478906,54.595592617992786,48.95137903466382,-0.35272718793235924,-0.4618728132176173,-0.7921245643588932,-2.6377418736537663,15.583893979517963,0.4099998474121094,-0.24483759257384463,0.4572513580322308,-0.611670281775524,1.5261729978399856,-0.07720946187164657,0.9917121779361082,-1.5186094970703223,71.12076478113202,22.36949106062049,0.5344608199038766,12,-0.490001678466804,-0.38500213623047586,-0.8212509155273509,-2.660000801086433,-2.4000015258789134,0,-0.041900177306553155,-1.5957405363288582,37.66999816894531,-1.3440937840964093,37.68999862670898,-1.1170682327371249,37.16999816894531,-0.041900177306553155
5128,2019-12-10,37.66999816894531,37.68000030517578,37.06499862670898,37.5,1642285.0,0.0053375217968147926,5.473618695791916,-0.8500038147555043,58.541099128077555,49.83831927179126,-0.5160695737293111,-0.7291838014846093,-0.970828860193869,-2.818087812951717,14.626396581421414,0.615001678466804,-0.08490697261792945,0.6762483596801729,-0.32650448525006937,1.6790012046104152,0.1748719372150518,1.177624782145294,-1.6310621386718793,76.08136467144102,24.727469625667965,0.5013764224651217,12,-0.6899986267089844,-0.5849990844726562,-1.0537481307983398,-2.8599977493286133,-2.3049964904785156,1,-0.05256171060471715,1.2777730682829653,37.47000122070313,-1.5957405363288582,37.66999816894531,-1.3440937840964093,37.68999862670898,-0.05256171060471715
5129,2019-12-11,37.91999816894531,38.0099983215332,37.25500106811523,37.584999084472656,1637168.0,0.006636581156143961,1.9320316435068867,1.9706040750381473,65.51726153893387,51.75981586277934,-0.7912770295861122,-0.9324824051988259,-1.1502531646068306,-3.0552461955210646,14.637599271154533,0.7549972534179759,0.03784602778142698,0.866248512268065,-0.20855243609455698,1.941049460630687,0.328848038086754,1.403648986449376,-1.797019604296878,79.53478469154216,22.14821780089172,0.5374004741813103,12,-0.9399986267089844,-0.8349990844726562,-1.3037481307983398,-3.1099977493286133,-2.789997100830078,2,-0.07120245460489916,5.473618695791916,37.66999816894531,1.2777730682829653,37.47000122070313,-1.5957405363288582,37.66999816894531,-0.07120245460489916
5130,2019-12-12,37.94499969482422,38.36000061035156,37.59000015258789,38.0,1484169.0,0.0006593229716815863,-1.0130746983145507,-0.1641804641417477,66.69894207561165,54.25366957551885,-0.7913255923396605,-0.9050436816998015,-1.0821398831604085,-3.0689665386731306,15.164612412852115,0.7700004577636719,0.09234538709257833,0.8284999847412138,-0.30198165998058357,1.9589816294630111,0.2632591623803151,1.3937408071021125,-1.7413402971757819,67.95364634422968,4.661396178742393,0.565240822360897,12,-0.8549995422363281,-0.8549995422363281,-1.3874998092651367,-3.1349992752075195,-2.8499984741210938,3,-0.05995523900845412,1.9320316435068867,37.91999816894531,5.473618695791916,37.66999816894531,1.2777730682829653,37.47000122070313,-0.05995523900845412
5131,2019-12-13,38.06999969482422,39.56499862670898,38.06999969482422,39.0,3101991.0,0.003294241692062716,-2.215050411412899,16.909002635594398,65.07616234127367,57.240108673578135,-0.7927598120384332,-1.0367296796811516,-1.12693292388753,-3.2029205896899313,15.249893461676184,1.6199989318847585,0.08880279674879432,0.9239999771118192,-0.2751287980214201,2.1231287522450586,0.324435589545196,1.5235643646784425,-1.7369598244135958,40.20004272460966,-24.844372700867524,0.5995643875666204,12,-0.3775005340576172,-0.3775005340576172,-1.5124998092651367,-3.2599992752075195,-3.0699996948242188,4,-0.05581823002454356,-1.0130746983145507,37.94499969482422,1.9320316435068867,37.91999816894531,5.473618695791916,37.66999816894531,-0.05581823002454356
5132,2019-12-16,38.724998474121094,38.915000915527344,38.25,38.28499984741211,1702913.0,0.01720511648404144,-1.6078553103004645,-0.4731166476615503,66.10837964219228,59.788020967454,-1.2701450951672726,-1.644931889611442,-1.6898808144018318,-3.8576469124594155,15.364304801510103,0.845001220703125,0.14184670545742506,1.495748901367186,0.1057619849476481,2.885735817786724,0.8007554431574206,2.1907423595769515,-2.133401903206604,66.39999389648466,5.311899279438748,0.6949934582097679,12,-0.8549995422363281,-1.0324993133544922,-2.1674985885620117,-3.8499984741210938,-4.069999694824219,0,-0.08521625221666185,-2.215050411412899,38.06999969482422,-1.0130746983145507,37.94499969482422,1.9320316435068867,37.91999816894531,-0.08521625221666185
5133,2019-12-17,37.85499954223633,38.79999923706055,37.85499954223633,38.68000030517578,1551953.0,-0.02246608046908416,-1.290906232515987,-1.8750075860693758,52.780316276016144,59.65250069496318,-0.1309519195196458,-0.7433431922737412,-0.6991301329986896,-2.9718341228912877,15.331127720015786,0.9449996948242188,0.2506906952359742,0.5815000534057617,-0.8299191239095265,1.99291923072105,-0.12420953525188594,1.2872096420634094,-1.0255308068582778,25.973987370201378,-30.75528968976667,0.7057095886576454,12,0.45999908447264914,-0.16250038146972656,-1.297499656677246,-2.5625,-2.645000457763672,1,-0.0735701989457106,-1.6078553103004645,38.724998474121094,-2.215050411412899,38.06999969482422,-1.0130746983145507,37.94499969482422,-0.0735701989457106
5134,2019-12-18,37.435001373291016,38.060001373291016,37.35499954223633,37.76499938964844,1502630.0,-0.011094919403623393,-1.8775486372235326,0.3999972256772815,51.604282802017714,59.62714832736265,0.3694407602397405,-0.28353846108514347,-0.16883047073362434,-2.5349507331059016,15.882622728979948,0.7050018310546875,0.3978666565855562,0.12700176239013672,-1.2636027482248835,1.517606273005157,-0.5683004929173734,0.8223040176976468,-0.38669024660649143,3.619993855055265,-49.49394809949694,0.6953022553075109,12,0.8799972534179616,0.25749778747558594,-0.7900018692016602,-2.0775012969970703,-2.4449996948242116,2,-0.05529583595263643,-1.290906232515987,37.85499954223633,-1.6078553103004645,38.724998474121094,-2.215050411412899,38.06999969482422,-0.05529583595263643
5135,2019-12-19,37.20000076293945,37.5099983215332,36.93999862670898,37.40999984741211,1312076.0,-0.006277563823444354,1.7805132213104424,0.6363646872507427,54.21349618922642,59.45950362348245,0.5896317481983289,0.023552699409833622,0.13072072039390292,-2.2862558904925407,16.293055440129088,0.5699996948242259,0.56518501382984,-0.1529989242553711,-1.4621214233402071,1.156123574829465,-0.8075601737977891,0.5015623252870469,2.364997863769524,9.904843284970509,-44.584309369803385,0.6545612495424188,12,1.0524978637695241,0.49249839782714844,-0.46125125885009766,-1.8425006866455078,-2.1949996948242188,3,-0.055645151945439175,-1.8775486372235326,37.435001373291016,-1.290906232515987,37.85499954223633,-1.6078553103004645,38.724998474121094,-0.055645151945439175
5136,2019-12-20,37.13000106811523,37.3849983215332,37.0099983215332,37.20500183105469,2226112.0,-0.0018817121878653698,-1.380905094638943,0.35714804722982496,53.61110954127503,59.35011661495826,0.642548311264342,0.1741516880960461,0.21243476650003146,-2.1773623599630483,16.41584500028019,0.375,0.5856608506465761,-0.26849861145020526,-1.4707067580286122,0.9337095351282017,-0.8696026847394123,0.33260546183900175,2.382497558593748,9.62036563106605,-46.4252530797638,0.601104073289204,12,1.12249755859375,0.5624980926513743,-0.27625179290770774,-1.5575008392333913,-1.7400016784667898,4,-0.05480742765611246,1.7805132213104424,37.20000076293945,-1.8775486372235326,37.435001373291016,-1.290906232515987,37.85499954223633,-0.05480742765611246
5137,2019-12-23,36.99499893188477,37.290000915527344,36.89500045776367,37.025001525878906,707539.0,-0.0036359313855873765,-2.4347934254391057,0.4000305172675547,59.75233173186712,59.48469801537933,0.785711526065711,0.35989700446469186,0.36217623015735967,-1.9874902091572935,16.336741295175962,0.3950004577636719,0.581461607881117,-0.4240007400512624,-1.5809314046699328,0.7329299245674079,-1.0024660723605976,0.15446459225807274,2.4660496948242,5.249267097063956,-54.0964702283166,0.5784653323093363,12,1.2350006103515554,0.6975002288818288,0.09250068664550071,-1.2099990844726634,-2.2549972534179688,0,-0.05392617892915652,-1.380905094638943,37.13000106811523,1.7805132213104424,37.20000076293945,-1.8775486372235326,37.435001373291016,-0.05392617892915652
5138,2019-12-24,37.06999969482422,37.27999877929688,36.959999084472656,36.959999084472656,277248.0,0.002027321667924298,-4.818143986683442,-3.666369993643589,48.684229018637815,57.61436106867976,0.6891187501818052,0.298632051109351,0.2660165446100038,-2.011896968833753,16.48059841564338,0.31999969482422586,0.5538604435095493,-0.3479999542236314,-1.5061619256583612,0.8101620172110984,-0.9270809399409927,0.23108103149372994,2.288407005126942,15.021381934393807,-39.91626933666671,0.5790809857173631,12,1.1599998474121094,0.6224994659423828,0.2974996566772461,-1.154998779296875,-2.8349990844726634,1,-0.0651470443865294,-2.4347934254391057,36.99499893188477,-1.380905094638943,37.13000106811523,1.7805132213104424,37.20000076293945,-0.0651470443865294
5139,2019-12-25,37.06999969482422,37.06999969482422,37.06999969482422,37.06999969482422,0.0,0.0,1.0,0.0,40.54878226070008,54.70878775591181,0.621191619279081,0.27492335263612944,0.24796756185121893,-1.962306223876766,15.9441746219972,0.0,0.5467971598880723,-0.3239999771118178,-1.4905081331728383,0.8425081789492026,-0.9072540551423316,0.25925410091869594,2.1898707554394434,28.455259338287288,-20.768483127348293,0.5832540780305105,12,1.1599998474121094,0.6224994659423828,0.2974996566772461,-1.154998779296875,-2.884998321533203,2,-0.05017536082179308,-4.818143986683442,37.06999969482422,-2.4347934254391057,36.99499893188477,-1.380905094638943,37.13000106811523,-0.05017536082179308
5140,2019-12-27,37.08000183105469,37.22999954223633,36.85499954223633,37.06999969482422,837077.0,0.00026981754283283976,1.4193738924985233,100.0,40.97864000653275,52.03128527427392,0.5314764254902116,0.2647103324458584,0.21966053763333093,-1.9350893496615598,15.273677541723135,0.375,0.49695706893574965,-0.30524787902832173,-1.4787504067147523,0.8682546486581089,-0.8919991428715406,0.2815033848148971,2.085273819508977,42.45335982034894,-2.789900020388963,0.5867512638432156,12,0.8049983978271484,0.6124973297119141,0.1874980926513672,-1.0825023651123047,-2.3600006103515625,4,-0.05636461837597584,1.0,37.06999969482422,-4.818143986683442,37.06999969482422,-2.4347934254391057,36.99499893188477,-0.05636461837597584
5141,2019-12-30,36.51499938964844,36.98500061035156,36.47000122070313,36.93000030517578,998713.0,-0.015237389792496114,-1.0396126361590237,-41.49122807017544,36.86380646745581,48.78188825485876,0.952914638701607,0.8550429155090882,0.7631225982410399,-1.3247581940072948,15.07470168297961,0.6100006103515554,0.3651699539621873,-0.8585002899169893,-2.0630789258787203,0.34607834604474164,-1.4607896078978513,-0.2562109719361274,2.5116596944155845,5.487583620985606,-34.97529780532702,0.6022893179808642,12,1.1200008392333984,1.177499771118164,0.75,-0.5174999237060547,-1.4449996948242188,0,-0.041352823408817296,1.4193738924985233,37.08000183105469,1.0,37.06999969482422,-4.818143986683442,37.06999969482422,-0.041352823408817296
5142,2019-12-31,36.5,36.70000076293945,36.29999923706055,36.45000076293945,401390.0,-0.00041077337804062974,-1.2857080576778455,-0.12047982351319055,33.04352729661049,46.588911701591464,0.6918636130309679,0.8971367413007414,0.7403279084513485,-1.263178926717643,14.466850377167612,0.40000152587890625,0.2140210538584597,-0.861499595642087,-2.0970346777693933,0.37403548648521934,-1.4792671367057437,-0.24373205457843028,2.32212645499515,20.408250649082575,-14.906813583545954,0.6177675410636532,12,0.6800003051757812,1.1924991607666016,0.7325000762939453,-0.5025005340576172,-1.3600006103515554,1,-0.030410975626070202,-1.0396126361590237,36.51499938964844,1.4193738924985233,37.08000183105469,1.0,37.06999969482422,-0.030410975626070202
5143,2020-01-02,36.98500061035156,37.25500106811523,36.61999893188477,36.69499969482422,1051278.0,0.013287687954837368,-1.8863573311139141,5.800106813153277,37.31348382301481,45.001045148368924,0.07875773366251337,0.5120275866291024,0.23318941013569372,-1.7003822628101446,14.91470660478898,0.7550010681152273,0.06868606680480838,-0.4232490539550753,-1.511860422240126,0.6653623143299754,-0.9675547380975971,0.1210566301874465,1.584913122850125,71.72775496508913,40.270955680230834,0.5443056841425243,1,-0.0800018310546875,0.7074985504150391,0.15999984741210938,-0.9875011444091797,-1.7950019836425781,3,-0.0607002540174737,-1.2857080576778455,36.5,-1.0396126361590237,36.51499938964844,1.4193738924985233,37.08000183105469,-0.0607002540174737
5144,2020-01-03,36.34000015258789,36.81499862670898,36.13999938964844,36.81499862670898,1306955.0,-0.01743951459022408,1.8421111807128838,-1.6379206019309955,31.3589081735459,42.46164647995998,0.6169796824142608,1.150653020665814,0.8521303231071187,-0.9953617758631026,15.03224876607673,0.845001220703125,-0.16714399287818082,-1.026749610900879,-2.2125474357646056,0.15904821396284774,-1.6196485233327422,-0.4338506984690156,2.0029221309996856,17.937261154123917,-8.5351614783529,0.592898912431865,1,0.4224987030029297,1.352499008178711,0.7325010299682617,-0.3425006866455078,-1.1899986267089844,4,-0.057925138508466145,-1.8863573311139141,36.98500061035156,-1.2857080576778455,36.5,-1.0396126361590237,36.51499938964844,-0.057925138508466145
5145,2020-01-06,36.0,36.04499816894531,35.470001220703125,35.75,1500797.0,-0.00935608561255541,2.382371420877839,-0.5263174802036732,27.101794931521127,39.51616707887621,0.8592143857735763,1.4309147447757695,1.1699646134380401,-0.5891249414677731,14.875403572381476,0.8699989318847656,-0.2809336083400211,-1.282249832153319,-2.604111645729297,0.039611981422659426,-1.943180738941308,-0.6213189253653297,2.0785715363148825,29.69181090212801,4.751119253868914,0.6609309067879896,1,0.3800010681152344,1.5174999237060547,1.0687503814697266,-0.0025005340576171875,-0.529998779296875,0,-0.05041662851969397,1.8421111807128838,36.34000015258789,-1.8863573311139141,36.98500061035156,-1.2857080576778455,36.5,-0.05041662851969397
5146,2020-01-07,35.85499954223633,36.2599983215332,35.73500061035156,36.060001373291016,1321049.0,-0.004027790493435379,-1.3595418931198244,-0.82000732421875,14.214530264963969,34.456411360331415,0.8988609814525148,1.5104075693423624,1.3038748216259677,-0.3855631039996368,14.330635393314111,0.5249977111816406,-0.37018593723031046,-1.3365003585815458,-2.7890297114176406,0.11602899425454893,-2.062765034999593,-0.6102356821634984,1.858372149892908,21.56853526297914,1.7948292510191663,0.726264676418046,1,0.5200004577636719,1.6625003814697266,1.2062501907348633,0.1424999237060547,0.18999862670898438,1,-0.03165523179539309,2.382371420877839,36.0,1.8421111807128838,36.34000015258789,-1.8863573311139141,36.98500061035156,-0.03165523179539309
5147,2020-01-08,35.900001525878906,35.900001525878906,35.115001678466804,35.5,1736104.0,0.0012551104230127397,2.9249842644337702,-1.9512095273539263,19.309380056555426,31.192539253433374,0.7623704827058049,1.414264453446961,1.253879694103631,-0.3781730508704584,14.23344409137497,0.7849998474121023,-0.46668959421037215,-1.212998390197754,-2.7682209898849237,0.3422242094894159,-1.9906096900413388,-0.435387090354169,1.499298300250672,36.6822463225594,16.96196147265422,0.7776112998435862,1,0.2849998474121094,1.4399986267089844,1.1612482070922852,0.09749794006347656,0.16499710083007102,2,-0.023119827180407504,-1.3595418931198244,35.85499954223633,2.382371420877839,36.0,1.8421111807128838,36.34000015258789,-0.023119827180407504
5148,2020-01-09,35.689998626708984,36.29999923706055,35.470001220703125,36.20000076293945,1178383.0,-0.005849662680892598,1.3380255961143765,-1.2750004768353391,20.672358125972764,28.98404768290812,0.8448826102890195,1.547675184329023,1.434102128261081,-0.11119818892246514,14.301104287147426,0.8299980163574219,-0.5684047038775049,-1.3240013122558594,-2.9788234871975803,0.3308208626858615,-2.1514123997267234,-0.49659022478499537,1.3438134957945493,33.82341061475066,11.568090615522962,0.8274110874708615,1,0.49500274658203125,1.6500015258789062,1.371251106262207,0.30750083923339844,0.20000076293945312,3,-0.015410458341932887,2.9249842644337702,35.900001525878906,-1.3595418931198244,35.85499954223633,2.382371420877839,36.0,-0.015410458341932887
5149,2020-01-10,35.220001220703125,35.75,35.049999237060554,35.63999938964844,1848283.0,-0.013168882714781893,1.1875044703525992,0.8235223719837839,19.158986791208264,26.559641770094288,1.145301187821353,1.9025699698845528,1.8801716460302131,0.41178030958901957,14.197060990044541,0.700000762939446,-0.7163703327502233,-1.658998870849608,-3.438453102857153,0.12045536115793709,-2.548725986853377,-0.769271754845839,1.506801230754533,13.600158691405758,-9.795342735997908,0.8897271160037722,1,0.9324989318847656,2.0874977111816406,1.731247901916504,0.7774982452392578,1.1800003051757812,4,-0.000851862378031476,1.3380255961143765,35.689998626708984,2.9249842644337702,35.900001525878906,-1.3595418931198244,35.85499954223633,-0.000851862378031476
5150,2020-01-13,35.66999816894531,35.79999923706055,35.255001068115234,35.255001068115234,1345088.0,0.012776744254559214,-1.6265155484469938,-0.9880926430517711,29.665741861376944,25.7598568138633,0.5299963886047436,1.342212698773423,1.4338713666501661,0.01903673420677876,13.732532270573666,0.5799980163574219,-0.8052833729039861,-1.0952518463134737,-2.8786384163065932,0.6881347236796458,-1.98694513131003,-0.20355856131691752,0.754979703920867,49.599914550780966,23.4514531220024,0.8916932849965582,1,0.4825019836425781,1.6375007629394531,1.2812509536743164,0.3275012969970703,-0.09499740600585938,0,-0.01457798345274719,1.1875044703525992,35.220001220703125,1.3380255961143765,35.689998626708984,2.9249842644337702,35.900001525878906,-0.01457798345274719
5151,2020-01-14,35.94499969482422,36.28499984741211,35.47999954223633,35.779998779296875,1275526.0,0.007709603027631351,-1.1045776403709984,0.397595345117613,35.924970264849804,26.080017143667668,0.18510304506435915,0.9484777884157012,1.1495582070837997,-0.19054333957988945,12.042770141584336,0.8050003051757812,-0.8644014555059485,-0.7140003204345717,-2.421684439351047,0.9936837984819036,-1.5678423798928094,0.13984173902366592,-0.8950004577636648,71.6000366210936,41.03961467789824,0.8538420594582387,1,0.20750045776367188,1.3624992370605469,1.010000228881836,0.05249977111816406,-0.325000762939446,1,-0.013214591129610986,-1.6265155484469938,35.66999816894531,1.1875044703525992,35.220001220703125,1.3380255961143765,35.689998626708984,-0.013214591129610986
5152,2020-01-15,35.42499923706055,35.94499969482422,35.29999923706055,35.875,1376330.0,-0.01446655897005189,1.1864416642420716,-2.7272622185231423,30.29942811614569,25.300677620682205,0.5996366039566396,1.2738873114476448,1.6306400281101219,0.3925987868281382,10.332011525603631,0.6450004577636719,-0.9484603313165394,-1.0690008163452163,-2.560152792633133,0.42215115994270036,-1.8145768044891781,-0.3234248282012544,-0.35029998779296534,29.999999999999606,-2.4216592958988805,0.7455759881439591,1,0.5074996948242188,1.8824996948242188,1.6075000762939453,0.5725002288818359,0.3549995422363281,2,0.01750173451623227,-1.1045776403709984,35.94499969482422,-1.6265155484469938,35.66999816894531,1.1875044703525992,35.220001220703125,0.01750173451623227
5153,2020-01-16,35.06999969482422,35.44499969482422,34.834999084472656,35.36999893188477,1425562.0,-0.010021158782833162,1.711109227313186,0.6666638409697949,27.924976042387712,24.919129606109074,0.7313339782504897,1.4857172561537695,1.9445335837097844,0.8074006785881096,9.253648307408794,0.6100006103515625,-0.9852227345932292,-1.284750366210936,-2.7608357818665894,0.19133504944471724,-2.022793074038759,-0.546707658383113,1.2150001525878906,16.20693011741369,-16.025912704727048,0.7380427078278256,1,0.4974994659423828,2.1299991607666016,1.9624996185302734,0.9274997711181641,0.7449989318847656,3,0.028371797563249146,1.1864416642420716,35.42499923706055,-1.1045776403709984,35.94499969482422,-1.6265155484469938,35.66999816894531,0.028371797563249146
5154,2020-01-17,35.3650016784668,35.66999816894531,35.185001373291016,35.20000076293945,1316992.0,0.008411804568282166,-3.974333894127313,-0.5500044504914484,32.19109112876072,25.48460696135792,0.3167987772474703,1.08322205149517,1.6148746849327438,0.5815491153866787,8.662471657316292,0.5999984741210938,-1.0068735546013698,-0.8862483978271456,-2.3334124309634703,0.5609156353091791,-1.6098304143953044,-0.1626663812589868,0.8909981536865246,36.5518838017516,5.3800471792556905,0.7235820165681617,1,0.2024974822998047,1.8349971771240234,1.6674976348876953,0.6324977874755859,-0.7150001525878906,4,0.01484512049383846,1.711109227313186,35.06999969482422,1.1864416642420716,35.42499923706055,-1.1045776403709984,35.94499969482422,0.01484512049383846
5155,2020-01-20,35.130001068115234,35.45000076293945,35.130001068115234,35.380001068115234,679329.0,-0.006645004925721509,-1.55999755859375,-1.5151431081518472,34.55967720123125,27.745178843165398,0.4642307213130863,1.2176200985900465,1.8119342030733208,0.8757747127796662,8.567312995282174,0.31999969482421875,-1.0946444041986325,-1.0177490234375028,-2.4752648838129687,0.43976683693796303,-1.7465069536252358,-0.2889910932497699,1.0975787490844766,20.344953684337913,-13.49431274084078,0.7287579301877339,1,0.4374980926513672,2.069997787475586,1.9024982452392578,0.8674983978271484,-0.8650016784667898,0,0.036151449449181916,-3.974333894127313,35.3650016784668,1.711109227313186,35.06999969482422,1.1864416642420716,35.42499923706055,0.036151449449181916
5156,2020-01-21,35.095001220703125,35.36000061035156,34.720001220703125,35.0,1186155.0,-0.0009962950853388275,1.047998046875,-0.3800048828125,34.406245766156346,29.422608366454387,0.42475513439827495,1.1513776416004973,1.8089323161782218,0.9563462111181593,8.622956902234698,0.6399993896484375,-1.1032428008529607,-0.9509988784790053,-2.4039143706849515,0.5019166137269409,-1.6774566245819784,-0.22454113237603224,1.1047269818420418,30.612283029091387,-4.722432030788326,0.7264577461029736,1,0.41499900817871094,2.0474987030029297,1.9949989318847656,0.9024982452392578,-0.6599998474121094,1,0.013677148469599443,-1.55999755859375,35.130001068115234,-3.974333894127313,35.3650016784668,1.711109227313186,35.06999969482422,0.013677148469599443
5157,2020-01-22,35.0,35.400001525878906,34.834999084472656,35.11999893188477,1692000.0,-0.0027069729989660507,-1.5111177044038486,-1.263130420816008,25.880948231428988,30.001340600393966,0.42316584966877,1.1481199566190838,1.864044366649999,1.1001025414997088,8.805655207900232,0.56500244140625,-1.0644367666501182,-0.9462501525878935,-2.39876830478493,0.5062679996091433,-1.6725092286864154,-0.21999107648937155,1.1405391232714877,29.473650395926693,-1.205640133244259,0.7262590760985185,1,0.5025005340576172,1.8175010681152344,2.6924991607666016,1.529998779296875,-1.9599990844726562,2,0.017714255196707773,1.047998046875,35.095001220703125,-1.55999755859375,35.130001068115234,-3.974333894127313,35.3650016784668,0.017714255196707773
5158,2020-01-23,34.654998779296875,34.96500015258789,34.560001373291016,34.84000015258789,1423292.0,-0.009857177734375,-1.160015462396875,1.5416918332961544,27.916138792757778,30.974357489455024,0.677119126774322,1.3733300826243635,2.145143565086343,1.4947427747886692,9.102641623715243,0.4399986267089844,-0.975449253435869,-1.1705013275146499,-2.6311787673885263,0.2901761123592266,-1.900840047451588,-0.44016260757771164,1.4287188278718759,8.558349571618571,-22.752347714140605,0.730338719936939,1,0.7675018310546875,2.0250015258789062,3.1262502670288086,1.875,-3.054998397827145,3,0.03246284921735687,-1.5111177044038486,35.0,1.047998046875,35.095001220703125,-1.55999755859375,35.130001068115234,0.03246284921735687
5159,2020-01-24,35.209999084472656,35.78499984741211,35.049999237060554,35.049999237060554,1661504.0,0.016015014420007523,-8.187516391293672,-0.8648576200589343,40.19851539412481,32.14466565976034,0.134717831753008,0.7081454483761789,1.5742492395229348,0.9871250461870105,9.002391643047957,1.1300010681152344,-0.9346880318732644,-0.5225009918212891,-1.8829637955337262,0.837961811891148,-1.2027323936775076,0.1577304100349295,0.7822955486634271,53.061103741210616,20.655600538772006,0.6802314018562169,1,0.21250152587890625,1.1000022888183594,2.7937498092651367,1.3199996948242188,-3.289999008178711,4,0.017182606020093028,-1.160015462396875,34.654998779296875,-1.5111177044038486,35.0,1.047998046875,35.095001220703125,0.017182606020093028
5160,2020-01-27,34.990001678466804,34.990001678466804,34.514999389648445,34.794998168945305,1625435.0,-0.006248151426475612,3.871730667657463,1.2187730968220203,39.46410284526939,32.5379026131403,0.277272063406933,0.8047995563023207,1.7764357570506846,1.244765166647106,9.404459908531946,0.6949996948242116,-0.8985469417395677,-0.637998390197744,-1.8784328048627899,0.6024360244673019,-1.258215597530267,-0.017781182865221012,0.9163553590785725,37.40174154384068,3.475671808956598,0.6202172073325224,1,0.23999786376952414,1.0224971771240163,3.013747215270989,1.539997100830071,-2.1950035095214986,0,-0.009717065912492884,-8.187516391293672,35.209999084472656,-1.160015462396875,34.654998779296875,-1.5111177044038486,35.0,-0.009717065912492884
5161,2020-01-28,35.005001068115234,35.14500045776367,34.669998168945305,35.06999969482422,1151120.0,0.00042867644838273655,3.418622806550695,-0.33332029186797,39.01840134726653,33.506677416598166,0.12841581063269558,0.7071294900070626,1.7179645640221892,1.2664408226223998,10.145026069048097,0.4750022888183665,-0.8115464300569784,-0.5474990844726548,-1.743639677675688,0.6486415087303783,-1.1455693810741678,0.05057121212885818,0.7900473575983895,38.582795421163105,4.798597085670721,0.5980702966015148,1,0.14499855041503906,0.9449977874755859,2.9674978256225586,1.5249977111816406,-1.8650016784667898,1,-0.02113988447041726,3.871730667657463,34.990001678466804,-8.187516391293672,35.209999084472656,-1.160015462396875,34.654998779296875,-0.02113988447041726
5162,2020-01-29,35.38999938964844,35.685001373291016,35.005001068115234,35.005001068115234,1252248.0,0.010998380510945927,-2.532484518206589,-5.92317624273725,46.470594043142896,35.567301638904304,-0.2928674921636869,0.24739287436597124,1.3066117266602788,0.9133837516836181,10.462226994214403,0.6800003051757812,-0.7801169738336,-0.10700073242187358,-1.218009660636909,1.004008195793162,-0.6625051965293878,0.4485037316856406,0.30264511317997034,68.8976129615555,33.667670881522405,0.5555044641075173,1,-0.23999977111816406,0.5125007629394531,2.5824995040893555,1.4825000762939453,-2.7550010681152415,2,-0.026984968432544165,3.418622806550695,35.005001068115234,3.871730667657463,34.990001678466804,-8.187516391293672,35.209999084472656,-0.026984968432544165
5163,2020-01-30,34.740001678466804,34.99499893188477,34.525001525878906,34.904998779296875,1553041.0,-0.018366705916693427,1.724643129623211,-0.42856576665839125,44.58239365123656,36.9441130302905,0.34128728628169114,0.7595181782819296,1.925059936612172,1.5695931025864525,10.8307951909398,0.8649978637695312,-0.8147965627409377,-0.6447484970092674,-1.5589659263482005,0.26946893232966573,-1.101857211678734,-0.18763978233980083,0.9449996948242116,17.71670926911037,-19.412779106580654,0.457108714669468,1,0.40999794006346946,1.1574974060058594,3.221247673034661,2.5999984741210866,-3.2300014495849645,3,-0.04893496490511651,-2.532484518206589,35.38999938964844,3.418622806550695,35.005001068115234,3.871730667657463,34.990001678466804,-0.04893496490511651
5164,2020-01-31,34.235000610351555,35.095001220703125,34.064998626708984,34.935001373291016,1698810.0,-0.01453658732631169,1.0196120230228096,4.242503410168307,34.00225904895389,36.882177680037465,0.7477778325034166,1.1581089727015055,2.3992464706280856,2.079209716775644,11.642132349769177,1.0300025939941406,-0.7914495825517349,-1.0444995880127053,-1.9800984172011837,-0.10890075882422678,-1.5122990026069445,-0.576700173418466,1.4500007629394602,10.493931815933665,-24.023005952236403,0.4677994145942406,1,0.6899986267089915,1.424999237060554,3.7262487411499094,3.457498550415046,-5.540000915527337,4,-0.0769680205025347,1.724643129623211,34.740001678466804,-2.532484518206589,35.38999938964844,3.418622806550695,35.005001068115234,-0.0769680205025347
5165,2020-02-03,34.185001373291016,34.59000015258789,34.134998321533196,34.22999954223633,1324545.0,-0.0014604713354502419,-5.27570240976482,0.06428302843036213,29.342734565916757,36.31956532445528,0.7259760443225645,1.1227238296413162,2.4315607141965785,2.1357361529983336,11.730087681265102,0.4550018310546946,-0.7222510099457153,-1.003748893737793,-1.995502923809994,-0.011994863665591993,-1.4996259087738935,-0.5078718787016925,1.3379997253417955,7.407564390567824,-21.49252108569304,0.4958770150360997,2,0.7399978637695312,1.4749984741210938,3.776247978210449,3.507497787475586,-5.905000686645504,0,-0.06625716559914285,1.0196120230228096,34.235000610351555,1.724643129623211,34.740001678466804,-2.532484518206589,35.38999938964844,-0.06625716559914285
5166,2020-02-04,34.720001220703125,34.834999084472656,34.294998168945305,34.345001220703125,1325954.0,0.01565013385753744,-1.2736588499839,-8.333672431332655,41.75440475075064,38.083282715491016,0.14772307466605383,0.5252634696607785,1.8873069617459066,1.5968687161265294,11.990493736305876,0.6499977111816406,-0.6805504758532095,-0.411999130249022,-1.372636284927161,0.5486380244291169,-0.8923177075880915,0.06831944709004745,0.6571996307373027,40.43219033894234,11.189109905582232,0.4803185773390694,2,0.20499801635742188,0.9399986267089844,3.0687484741210938,2.9724979400634766,-6.485000610351566,1,-0.05544363433403232,-5.27570240976482,34.185001373291016,1.0196120230228096,34.235000610351555,1.724643129623211,34.740001678466804,-0.05544363433403232
5167,2020-02-05,35.06999969482422,35.40999984741211,34.584999084472656,34.610000610351555,1806437.0,0.010080600858746402,-2.235283557975676,1.2266642252604356,50.0,40.537045071851274,-0.21378332897496222,0.11583396004502333,1.520164027625647,1.253141831114398,11.35011688031102,0.8250007629394531,-0.6337253430985683,-0.02050056457519389,-0.9105609887448551,0.8695598595944674,-0.4655307766600245,0.42452964750963673,-1.0050010681152344,74.72120118893653,42.01859904067729,0.4450302120848306,2,-0.14500045776367188,0.5900001525878906,2.59375,2.622499465942383,-11.319999694824219,2,-0.05503280074053185,-1.2736588499839,34.720001220703125,-5.27570240976482,34.185001373291016,1.0196120230228096,34.235000610351555,-0.05503280074053185
5168,2020-02-06,35.139999389648445,35.904998779296875,35.139999389648445,35.47999954223633,1905399.0,0.001995999299496898,-3.499994390153744,-0.7391322375731574,47.21875645410907,41.31707185629397,-0.23216540282569298,0.0026530380003961795,1.4171996091574357,1.2048137466039606,11.344262940241443,0.8349990844726562,-0.5803422515372958,0.07699909210205647,-0.7679129640063422,0.9219111482104552,-0.3454569359521429,0.4994551201562558,-1.0481007385253989,58.423949662586296,25.125619744650933,0.422456028054198,2,-0.15500068664551492,0.5200004577636648,2.296250343322747,2.552499771118157,-11.784999847412116,3,-0.07128631507185434,-2.235283557975676,35.06999969482422,-1.2736588499839,34.720001220703125,-5.27570240976482,34.185001373291016,-0.07128631507185434
5169,2020-02-07,35.189998626708984,35.189998626708984,34.81999969482422,34.955001831054695,906728.0,0.0014228582222248765,2.1489700176939435,-0.6911667358547658,50.7771718613187,42.57407952474389,-0.318828257369816,-0.052395510804331025,1.3193075685740325,1.1744421360905548,10.770102831940214,0.3699989318847656,-0.4801520393546923,0.12849845886230327,-0.7153457641156464,0.972342681840253,-0.2934236526266716,0.5504205703512781,-1.0255759704589877,59.60452160044844,23.6486804261285,0.4219221114889733,2,-0.2049999237060547,0.25,2.108750343322754,2.502500534057617,-15.829998016357425,4,-0.10457512195053198,-3.499994390153744,35.139999389648445,-2.235283557975676,35.06999969482422,-1.2736588499839,34.720001220703125,-0.10457512195053198
5170,2020-02-10,35.150001525878906,35.279998779296875,34.915000915527344,34.924999237060554,797107.0,-0.0011366042168504675,-1.9795873880887505,0.9574696037530627,50.711519329164304,43.87331485606586,-0.28356866851340357,-0.0562359390066689,1.3194697779100295,1.2251717734052363,10.270246462709107,0.36499786376953125,-0.3682828999575207,0.11450119018554972,-0.6810641424315733,0.9100665228026728,-0.28328147612300825,0.5122838564941077,-0.9159558247070336,53.10577843488501,15.793488605195236,0.3977826663085598,2,-0.16500282287597656,0.032497406005859375,2.0774974822998047,2.5424976348876953,-15.420001983642578,0,-0.18364158039373757,2.1489700176939435,35.189998626708984,-3.499994390153744,35.139999389648445,-2.235283557975676,35.06999969482422,-0.18364158039373757
5171,2020-02-11,35.470001220703125,35.63999938964844,35.150001525878906,35.45000076293945,986407.0,0.009103831605487223,1.7222345847771032,0.0888900191580653,55.745752057050886,44.903887968722316,-0.5930355094362625,-0.43599985708466704,0.9788124914230352,0.9157188182330458,10.532888746168002,0.48999786376953125,-0.3421128306127983,0.45825080871581747,-0.2461280815487754,1.1626296989804104,0.10606136358352103,0.8104402538481139,-1.16911739640625,67.04563188162876,27.55451248706632,0.352189445132296,2,-0.4850025177001953,-0.2875022888183594,1.4787492752075195,2.0474987030029297,-17.470001220703125,1,-0.20270652062625116,-1.9795873880887505,35.150001525878906,2.1489700176939435,35.189998626708984,-3.499994390153744,35.139999389648445,-0.20270652062625116
5172,2020-02-12,36.04499816894531,36.10499954223633,35.36000061035156,35.43000030517578,1337117.0,0.01621079584024865,1.0272062945047644,30.74918939538432,66.08801386011672,47.29340132526455,-1.1905489290942484,-1.014163138803525,0.38973587660419184,0.3662155670916363,10.78533461600113,0.7449989318847656,-0.2784321837341608,1.0022478103637695,0.177075789759094,1.827419830968445,0.5896618000614353,1.4148338206661037,-1.679949746448436,95.33063187424857,49.78168568064734,0.4125860103023369,2,-0.9599990844726562,-0.8624992370605469,0.9012517929077148,1.4725017547607422,-17.9169979095459,2,-0.2166735457160457,1.7222345847771032,35.470001220703125,-1.9795873880887505,35.150001525878906,2.1489700176939435,35.189998626708984,-0.2166735457160457
5173,2020-02-13,36.06499862670898,36.06499862670898,35.71500015258789,35.900001525878906,1109434.0,0.0005548747060526438,3.242480290384761,0.26828890074308165,61.29462382497269,50.325886300377746,-1.120685041171356,-1.0074512800464177,0.37784211137025636,0.37655476822403244,10.552770501237903,0.34999847412108664,-0.20858466487061378,0.9724983215331946,0.02892560894854057,1.9160710341178486,0.5007119652408676,1.4442846778255216,-1.5955531370277356,96.88708791616516,50.128400124791725,0.4717863562923267,2,-0.9449996948242116,-0.8824996948242116,0.6975021362304759,1.2750015258789134,-17.340997695922844,3,-0.34146677098689115,1.0272062945047644,36.04499816894531,1.7222345847771032,35.470001220703125,-1.9795873880887505,35.150001525878906,-0.34146677098689115
5174,2020-02-14,35.88999938964844,36.31499862670898,35.849998474121094,36.13999938964844,806223.0,-0.004852328953949825,-1.8181671059323563,-1.5151781379326943,62.03209865210138,53.958037865509375,-0.766881725042353,-0.8338561187370175,0.5229752397779137,0.5839783052081557,10.71041144605346,0.4650001525878835,-0.20631512174093558,0.7712491989135728,-0.2315921974923114,1.774090595319457,0.2698285007106307,1.272669897116515,-1.3224206568138897,69.64286200855074,20.804154728530463,0.5014206982029433,2,-0.5850009918212962,-0.7000007629394531,0.8725013732910156,1.4500007629394531,-17.95199966430664,4,-0.3492616344548479,3.242480290384761,36.06499862670898,1.0272062945047644,36.04499816894531,1.7222345847771032,35.470001220703125,-0.3492616344548479
5175,2020-02-17,36.400001525878906,36.474998474121094,35.86999893188477,35.900001525878906,897179.0,0.01421014613830196,-1.1606926336153753,-2.0,66.46994127963384,56.704208590940844,-1.0388949047247849,-1.311052980339113,-0.028346243915208902,0.1069808373843486,10.87534524057761,0.604999542236321,-0.1279939619599446,1.2177513122558565,0.06263774221213936,2.3728648822995737,0.6401945272339944,1.7953080972777187,-1.6926292015344018,94.339839926297,42.37781420189748,0.5775567850218596,2,-0.8700027465820312,-1.1300029754638672,0.3299980163574219,0.9074974060058594,-16.325000762939453,0,-0.4681318736597472,-1.8181671059323563,35.88999938964844,3.242480290384761,36.06499862670898,1.0272062945047644,36.04499816894531,-0.4681318736597472
5176,2020-02-18,35.57500076293945,36.02000045776367,35.4900016784668,35.94499969482422,1482537.0,-0.022664855174605147,1.038455048967465,-0.7399978637695312,51.97862786520999,56.92405613151973,-0.0892429174428031,-0.47247193759955053,0.7455414483601288,0.9468720946047569,10.400524233536034,0.9099998474121094,0.03862545783914584,0.36875057220458984,-0.7986113288144665,1.5361124732236462,-0.21493037830494188,0.9524315227141216,-0.6908658236172869,19.28256183926922,-29.275764692044888,0.5836809505095295,2,0.07249832153320312,-0.30500221252441406,1.154998779296875,1.7324981689453125,-13.865001678466797,1,-0.445397073250657,-1.1606926336153753,36.400001525878906,-1.8181671059323563,35.88999938964844,3.242480290384761,36.06499862670898,-0.445397073250657
5177,2020-02-19,35.61999893188477,35.790000915527344,35.35499954223633,35.65999984741211,880332.0,0.0012648817422429293,1.899979655154875,0.10811089460062208,60.81079814494753,58.434282986057326,-0.05366228915663385,-0.4939656439671154,0.6553467364504115,0.9049623943094574,9.89084985640949,0.4350013732910156,0.2456772344007092,0.382748794555674,-0.794439160174143,1.559936749285491,-0.20584518280923447,0.9713427719205825,-0.5767776390827137,23.660682354624768,-27.60924843054928,0.5885939773649072,2,0.02750015258788352,-0.35000038146973367,1.1100006103515554,1.687499999999993,-13.244998931884773,2,-0.49466590287043677,1.038455048967465,35.57500076293945,-1.1606926336153753,36.400001525878906,-1.8181671059323563,35.88999938964844,-0.49466590287043677
5178,2020-02-20,35.779998779296875,36.1349983215332,35.5099983215332,35.599998474121094,1190370.0,0.0044918543573813086,-2.4722163353537066,-4.499904634751896,70.73828142601437,60.65218404880129,-0.12664964836729808,-0.5959147625967489,0.4446302176343906,0.7430250808274508,9.197237086247837,0.625,0.3650285025877835,0.4864986419677706,-0.6810171848644089,1.65401446879995,-0.09725927144831559,1.0702565553838568,-0.593599768362914,37.94639664033842,-17.71797522719151,0.5837579134160892,2,-0.08499908447265625,-0.5100002288818359,0.8400001525878906,1.5275001525878906,-14.059999465942386,3,-0.49334821470456036,1.899979655154875,35.61999893188477,1.038455048967465,35.57500076293945,-1.1606926336153753,36.400001525878906,-0.49334821470456036
5179,2020-02-21,35.814998626708984,36.05500030517578,35.22999954223633,35.58000183105469,1228327.0,0.0009781958805532565,1.3076939493045514,1.3055355402026025,71.96766856682221,63.01397840854106,-0.07115228222404113,-0.6147860031825232,0.35021525193010916,0.7290247949599546,9.502636178087531,0.8250007629394531,0.42392641457350777,0.491248512268065,-0.6983006950798156,1.6807977196159456,-0.10352609140587532,1.0860231159420053,0.6599998474121094,46.987918582953654,-14.170042929737107,0.5947746036739401,2,-0.002498626708984375,-0.5450000762939453,0.5687503814697266,1.385000228881836,-14.369998931884766,4,-0.4772022435085971,-2.4722163353537066,35.779998779296875,1.899979655154875,35.61999893188477,1.038455048967465,35.57500076293945,-0.4772022435085971
5180,2020-02-24,34.650001525878906,34.93000030517578,34.290000915527344,34.93000030517578,3409302.0,-0.03252819057659495,3.571444141689373,-1.1915004139408796,49.19354980478191,62.28595593606673,1.1347971536271757,0.5517200880059718,1.4402288581229357,1.9187590659581701,9.116841330081616,1.5249977111816406,0.4680332323772447,-0.6567485809326143,-1.8757342586016321,0.5622370967364034,-1.2662414197671268,-0.047255742098101905,1.800096969604489,19.512255636765875,-42.43873687816921,0.6094928388345104,2,0.7324981689453125,0.6199970245361328,1.7337474822998047,2.549997329711914,-12.485000610351562,0,-0.4823088330329649,1.3076939493045514,35.814998626708984,-2.4722163353537066,35.779998779296875,1.899979655154875,35.61999893188477,-0.4823088330329649
5181,2020-02-25,34.264999389648445,34.799999237060554,34.150001525878906,34.71500015258789,2027551.0,-0.01111117227348224,1.0967704225091885,1.6071525885558329,40.79998046871597,59.47617444813331,1.4872997188156702,0.9259126431520386,1.7401980038935392,2.3184473131943193,8.978115890357605,0.6499977111816477,0.4831190051991925,-1.0047506332397376,-2.3045450170898434,0.29504375061036825,-1.654647825164794,-0.3548534413146811,2.098695202636712,5.793352615042012,-52.28920846779542,0.6498971919250539,2,1.0475006103515554,1.0049991607665945,2.1187496185302663,2.9349994659423757,-12.684999465942393,1,-0.4141251679401994,3.571444141689373,34.650001525878906,1.3076939493045514,35.814998626708984,-2.4722163353537066,35.779998779296875,-0.4141251679401994
5182,2020-02-26,34.435001373291016,34.435001373291016,33.615001678466804,34.075000762939446,2546420.0,0.004961388783620624,3.555546136565891,-0.8000000000000285,42.122917790831444,57.34598488878429,1.1900490677387836,0.7174818831505974,1.464269472668164,2.1655464912329663,9.73745536653832,0.8199996948242116,0.5065654981605832,-0.7869987487792969,-2.1373753183724986,0.5633778208139049,-1.4621870335758942,-0.11181046398269956,1.7958716350097674,32.53971377622211,-24.446299133040455,0.6751882847966004,2,0.6099987030029297,0.6099987030029297,1.8912487030029297,2.707498550415039,-12.635002136230469,2,-0.36953686021015564,1.0967704225091885,34.264999389648445,3.571444141689373,34.650001525878906,1.3076939493045514,35.814998626708984,-0.36953686021015564
5183,2020-02-27,33.040000915527344,34.189998626708984,32.779998779296875,33.900001525878906,3204400.0,-0.04051111956236719,-1.043470809376382,-2.3888865341414354,31.529216210246247,53.95677572857815,2.35889103844265,2.085518006339221,2.7629963366265358,3.5879922580371613,10.27381276704645,1.6550025939941406,0.4436550850918124,-2.096999168395996,-3.754264073474488,-0.4397342633175043,-2.925631620935242,-1.2683667158567502,2.9816023863867187,7.93899282720769,-46.70339704759066,0.8286324525392468,2,1.5874977111816406,1.5874977111816406,3.119999885559082,4.102499008178711,-11.35000038146973,3,-0.3227905756659729,3.555546136565891,34.435001373291016,1.0967704225091885,34.264999389648445,3.571444141689373,34.650001525878906,-0.3227905756659729
5184,2020-02-28,31.60000038146973,32.72999954223633,31.584999084472656,32.360000610351555,5141062.0,-0.043583550065244614,-1.8987249782104305,0.8837205691879012,25.415502202036762,49.395171386622934,3.4937663629754816,3.4972974891610527,4.101545259744032,5.043351411296339,10.678844336359045,1.4550018310546875,0.2312888965500406,-3.4052496910095194,-5.671505848832968,-1.1389935331860706,-4.538377769921244,-2.272121612097795,4.097442468182617,0.448469103814574,-52.141567552905144,1.1331280789117255,2,2.2599983215331996,2.429998397827145,4.451250076293942,5.46249961853027,-7.479999542236332,4,-0.3126582578748601,-1.043470809376382,33.040000915527344,3.555546136565891,34.435001373291016,1.0967704225091885,34.264999389648445,-0.3126582578748601
5185,2020-03-02,31.920000076293945,32.49499893188477,31.084999084472656,32.435001373291016,3268113.0,0.010126572498773134,3.44096947924575,0.6776330814462813,25.415502202036734,46.44371297960369,2.7618907243330497,3.160973909971993,3.6892965970804,4.718293156650091,11.218622646629232,1.4099998474121165,0.03639775400658607,-2.9719999313354464,-5.607189076162442,-0.3368107865084511,-4.289594503748944,-1.6544053589219487,3.28394952153684,22.476472611706917,-27.116603119292186,1.3175945724134965,3,1.6899986267089844,1.8599987030029297,3.9462509155273438,5.142499923706055,-6.680000305175781,0,-0.32816417156744326,-1.8987249782104305,31.60000038146973,-1.043470809376382,33.040000915527344,3.555546136565891,34.435001373291016,-0.32816417156744326
5186,2020-03-03,32.794998168945305,33.49499893188477,32.65999984741211,32.72499847412109,3877018.0,0.02741222088220474,-7.350118257420363,-0.13592139521275218,28.39095876221181,42.84150860374416,1.6216082330122958,2.2497087284762287,2.7325717616321086,3.8168476082565945,11.674066634630584,1.5749988555908274,-0.1476226387381061,-2.0007516860962014,-4.798028744767173,0.7965253725747701,-3.399390215431687,-0.6021131567607156,1.8322983570153397,51.04471391498107,6.938172998511064,1.3986385293354853,3,0.8150005340576243,0.9850006103515696,2.826251029968269,4.2450008392334055,-7.984998703002919,1,-0.32413471099028346,3.44096947924575,31.920000076293945,-1.8987249782104305,31.60000038146973,-1.043470809376382,33.040000915527344,-0.32413471099028346
5187,2020-03-04,33.139999389648445,33.65999984741211,32.61999893188477,32.900001525878906,2449834.0,0.01051993413525576,-1.5999923706346009,3.428555858310728,31.357560344659944,38.46587292803811,0.9921601242694962,1.847421358898167,2.3125199022807905,3.449292196471923,12.828416137385759,1.0400009155273366,-0.4151221559642124,-1.5592504501342717,-4.4483463403729715,1.3298454401044282,-3.003798395253618,-0.1147025050149253,0.9913754945038846,66.1835944650641,27.565662919115923,1.44454794511935,3,0.43000030517577414,0.6399993896484304,2.4099998474121023,3.8999996185302663,-7.1599998474121165,2,-0.3488231647207952,-7.350118257420363,32.794998168945305,3.44096947924575,31.920000076293945,-1.8987249782104305,31.60000038146973,-0.3488231647207952
5188,2020-03-05,32.634998321533196,33.68000030517578,32.35499954223633,33.470001220703125,2158638.0,-0.015238415130236493,1.1115532035830766,-3.4792097148487677,30.0917440182769,33.812992422644186,1.1221317308882206,2.271597680018594,2.7326369249478617,3.91021129693344,13.717968025989109,1.3250007629394531,-0.5810725461546298,-1.9390014648437557,-4.961749576519885,1.0837466468323704,-3.450375520681817,-0.4276274090056944,1.0698839506639786,59.730192983900096,24.00246596734857,1.5113740558380635,3,0.37250137329102273,1.145000457763679,2.891251564025886,4.405000686645515,-7.524997711181637,3,-0.3320055045727859,-1.5999923706346009,33.139999389648445,-7.350118257420363,32.794998168945305,3.44096947924575,31.920000076293945,-0.3320055045727859
5189,2020-03-06,31.51000022888184,32.34999847412109,31.459999084472656,31.854999542236328,3297428.0,-0.03447213575951258,-2.9999828553548835,0.41317139580886514,22.184289825020798,30.81196353600407,1.757015266613248,3.2746570875896985,3.757928270888943,4.9858944801673,15.269781061866771,1.1749992370605398,-0.8438659158910227,-2.879999637603756,-6.18015269635681,0.42015342114929766,-4.530076166980283,-1.2299231082272293,2.1700000762939418,16.377685722013943,-11.442939221355516,1.6500765293765267,3,1.432498931884762,2.2699985504150355,4.013749122619625,5.5299987792968714,-7.60000038146973,4,-0.3116470842111668,1.1115532035830766,32.634998321533196,-1.5999923706346009,33.139999389648445,-7.350118257420363,32.794998168945305,-0.3116470842111668
5190,2020-03-09,28.69499969482422,30.065000534057614,28.399999618530273,28.5,4409194.0,-0.08933673480196969,-7.430374612494791,-0.5652176316764304,18.089045235661942,28.28852628788695,4.066054622187352,5.882888530099521,6.438133320882315,7.7347103593288224,17.32662754569986,3.110000610351566,-1.263015344691496,-5.372250080108643,-9.514570063280601,-1.2299300969366875,-7.443410071694622,-3.3010900885226633,4.9850006103515625,5.587121930496659,-22.350453500239603,2.071159991585978,3,2.722500801086426,3.742499351501465,6.597499847412109,8.119998931884766,-4.504999160766605,0,-0.15943540352837238,-2.9999828553548835,31.51000022888184,1.1115532035830766,32.634998321533196,-1.5999923706346009,33.139999389648445,-0.15943540352837238
5191,2020-03-10,28.28000068664551,30.149999618530273,28.13999938964844,29.0,3831279.0,-0.014462415493719738,-3.019992790235941,-3.6923099495285236,17.085208536505817,25.50655859296188,3.9591474929782073,6.041355557961591,6.728949833512484,8.0822757819294,19.107008497784086,2.0100002288818324,-1.7466170089011328,-5.427749061584468,-10.24971864195231,-0.6057794812166222,-7.838733851768392,-3.0167642714005467,4.555199508666991,2.527098806151441,-24.879446178968717,2.4109847901839223,3,2.8849983215331996,4.027498245239254,7.012498855590817,8.534997940063473,-3.470001220703125,1,-0.10749649369573422,-7.430374612494791,28.69499969482422,-2.9999828553548835,31.51000022888184,1.1115532035830766,32.634998321533196,-0.10749649369573422
5192,2020-03-11,28.23500061035156,29.44499969482422,28.1200008392334,28.67499923706055,3135591.0,-0.0015912332107970162,-2.955231273770753,0.6111097865621992,15.813329074423379,23.760348911203785,3.3885295403796185,5.766923175196656,6.64716768453437,8.051151984351396,20.478883478175543,1.3249988555908203,-2.0829161801086045,-5.082249259948735,-10.35147581587984,0.18697729598237345,-7.716862537914292,-2.4476359819831828,3.755063439941413,2.06834140583265,-23.013362134059786,2.634613277965554,3,2.664999961853031,4.062499046325687,7.057498931884769,8.579998016357425,-3.5450000762939453,2,-0.12130338481924785,-3.019992790235941,28.28000068664551,-7.430374612494791,28.69499969482422,-2.9999828553548835,31.51000022888184,-0.12130338481924785
5193,2020-03-12,23.75,26.834999084472656,23.540000915527344,26.5,6047536.0,-0.15884542282273795,-1.0788643988659392,6.250019507035437,11.042950755056268,22.163398750428176,7.171299444134604,9.78362129579233,10.935020584420862,12.438524816679838,22.368675076202127,4.694999694824215,-2.4981737853071344,-8.951499938964844,-15.573341671290208,-2.3296582066394826,-12.262420805127526,-5.640579072802161,7.466051408081057,2.3836452062102094,-19.103902774650507,3.3109208661626806,3,4.8600006103515625,6.257499694824219,11.542499542236328,13.064998626708984,-0.06999969482421875,3,0.09389471756784529,-2.955231273770753,28.23500061035156,-3.019992790235941,28.28000068664551,-7.430374612494791,28.69499969482422,0.09389471756784529
5194,2020-03-13,23.354999542236328,25.45499992370605,22.92499923706055,24.524999618530273,5149241.0,-0.016631598221628296,-1.4926106708133493,0.4254545731977983,11.620798714176445,20.6306539184437,7.011037950801516,9.68809453708947,11.145012107041033,12.734605345133922,24.1303960636037,2.5300006866455007,-2.998459207597474,-8.71975040435791,-16.36471396859784,-1.07478684011798,-12.542232186477875,-4.897268622237945,6.325841767333987,5.951561003077846,-15.133751070024182,3.822481782119964,3,4.947500228881836,6.344999313354492,11.967499732971191,13.459999084472656,0.7950000762939453,4,0.07514455587727165,-1.0788643988659392,23.75,-2.955231273770753,28.23500061035156,-3.019992790235941,28.28000068664551,0.07514455587727165
5195,2020-03-16,19.36000061035156,21.88500022888184,19.13599967956543,21.395000457763672,5494785.0,-0.17105540613092352,-1.2142558656883378,1.7393159954810542,9.331519348580855,18.51293842804026,10.099062511271782,13.007969748943044,14.915726281783623,16.610600801020585,26.01767787550936,4.218999862670898,-3.463177171387585,-11.862749290466311,-21.1085727050791,-2.616925875853525,-16.4856609977727,-7.239837583159918,8.969672284716804,2.033783657412859,-20.118954277688292,4.622911707306393,3,7.0479993820190465,8.445498466491703,15.852498054504398,17.454998016357425,4.769998550415043,0,0.23502061433963606,-1.4926106708133493,23.354999542236328,-1.0788643988659392,23.75,-2.955231273770753,28.23500061035156,0.23502061433963606
5196,2020-03-17,19.729999542236328,20.155000686645508,17.75,20.155000686645508,4504356.0,0.019111514474174918,10.317619814830605,0.20884578686806735,10.310381517135696,16.174363002759787,8.583549399282688,12.005570229078792,14.32579226015747,16.129088300624034,28.64174718166736,2.405000686645508,-3.781132487058091,-10.700500297546387,-21.028214269604817,-0.372786325487958,-15.8643572835756,-5.5366433115171745,6.760938709731448,16.930308626793757,-3.7470886876795007,5.163856986029214,3,5.9850006103515625,7.382499694824219,15.35374927520752,17.084999084472656,3.229999542236328,1,0.2260517534363693,-1.2142558656883378,19.36000061035156,-1.4926106708133493,23.354999542236328,-1.0788643988659392,23.75,0.2260517534363693
5197,2020-03-18,18.0,19.441999435424805,17.36199951171875,19.11400032043457,3303672.0,-0.08768370919284063,1.3502843244909153,2.621170166454989,10.12724424483244,13.956085250154846,8.873202352156188,13.015133420364823,15.809768611313423,17.739256395277643,31.621906991360838,2.368000030517578,-4.222424784773956,-11.549499893188475,-22.962384281531683,-0.13661550484526686,-17.255942087360076,-5.843057699016871,6.7427506015742225,6.734936314324948,-14.911272744724481,5.706442194171603,3,6.855998992919918,8.918498992919922,17.083748817443848,18.814998626708984,5.399999618530273,2,0.37833330366346596,10.317619814830605,19.729999542236328,-1.2142558656883378,19.36000061035156,-1.4926106708133493,23.354999542236328,0.37833330366346596
5198,2020-03-19,18.128000259399414,18.648000717163086,16.408000946044922,18.083999633789066,3354914.0,0.007111125522189621,3.132835030413722,-0.03949785722968501,11.613851171126228,12.781592066388784,7.2314407112237475,12.118189796626275,15.438930126677747,17.479935140345262,34.390032753661856,2.239999771118164,-4.818366980977348,-10.53889970779419,-22.632900419069344,1.5551010034809636,-16.585900063431765,-4.491899352156615,5.1386001242037125,19.011821683649114,-5.096170398936941,6.047000355637577,3,5.151000022888184,8.313499450683594,17.005748748779297,18.68699836730957,5.66200065612793,3,0.36198147510814294,1.3502843244909153,18.0,10.317619814830605,19.729999542236328,-1.2142558656883378,19.36000061035156,0.36198147510814294
5199,2020-03-20,18.724000930786133,19.718000411987305,18.36599922180176,19.200000762939453,4183498.0,0.032877353423342415,-1.2684521876045154,-10.818024188305525,12.982492711538782,12.21419734148621,5.175244156196779,10.726053953369401,14.617161751068728,16.76065381954345,37.422230008762156,1.5900001525878906,-5.533582333971257,-9.088349151611329,-21.467609136385192,3.2909108331625365,-15.277979143998259,-2.8987191592243953,3.170879565305352,42.28592820887853,17.22917328501199,6.189629992386933,3,4.554999351501465,7.717498779296875,16.427248001098633,18.09099769592285,6.725999832153317,4,0.26468698611528896,3.132835030413722,18.128000259399414,1.3502843244909153,18.0,10.317619814830605,19.729999542236328,0.26468698611528896
5200,2020-03-23,17.937999725341797,19.393999099731445,17.153999328613278,18.49799919128418,3302646.0,-0.04197827207709581,-1.1052626861524497,1.1764698811112313,8.113904899073546,11.21738582621596,4.777280314071955,10.74683466610734,15.149100042511776,17.428888908380358,41.01211653555649,2.2399997711181676,-6.3061738945269035,-9.03875026702881,-21.72694317815887,3.649442644101251,-15.38284672259384,-2.6946538114637804,2.859504860740376,40.83263638154509,18.275703044718334,6.3440964555650305,3,4.988500595092773,8.503499984741211,17.30949878692627,18.876998901367188,6.271999359130859,0,0.34630393512675295,-1.2684521876045154,18.724000930786133,3.132835030413722,18.128000259399414,1.3502843244909153,18.0,0.34630393512675295
5201,2020-03-24,20.075000762939453,20.075000762939453,18.351999282836914,18.697999954223636,3359014.0,0.11913262740095942,1.5025424374432956,-2.4589323605845967,16.54632472768489,11.298829787689462,1.5131237524190269,7.897137485305066,12.768764525266441,15.177289359832052,44.44616181345338,2.1370010375976562,-6.935607778238044,-6.192249298095703,-18.750755721279646,6.366257125088239,-12.471502509687674,0.08700391349626813,-3.6669998168945312,100.0,79.53449000507811,6.279253211591971,3,1.546499252319336,6.196498870849609,15.324997901916504,16.73999786376953,3.024999618530277,1,0.20199244053395504,-1.1052626861524497,17.937999725341797,-1.2684521876045154,18.724000930786133,3.132835030413722,18.128000259399414,0.20199244053395504
5202,2020-03-25,21.709999084472656,23.13999938964844,20.23500061035156,21.43000030517578,3333925.0,0.08144449610938898,-1.176030540458678,0.20333958958092427,23.556178380929808,12.689188412786518,-1.2793159490942223,5.544187315384971,10.921177251316905,13.424460316739172,46.7514832039363,3.064998626708988,-7.263762486651498,-3.9210008621215806,-16.01807739292437,8.176075668681204,-9.969539127522971,2.12753740327981,-5.228658142089845,78.75816049044819,60.64618955025051,6.048538265401392,3,-0.778498649597168,4.561500549316406,13.748749732971191,15.104999542236328,2.5500011444091832,2,0.05757715581360934,1.5025424374432956,20.075000762939453,-1.1052626861524497,17.937999725341797,-1.2684521876045154,18.724000930786133,0.05757715581360934
5203,2020-03-26,22.375,22.399999618530273,20.5,21.06999969482422,2781557.0,0.030631089063608563,1.8044284286538759,4.660735694822888,27.385255233120645,14.440794692669208,-2.413698217767287,4.2575090092582535,10.05837607567129,12.64565657979987,48.381338036969105,1.8999996185302734,-7.572551459041179,-2.7227499008178704,-14.376821842288585,8.931322040652844,-8.549785871553226,3.1042860699174852,-5.627312719726564,87.22019074760668,66.04311728959408,5.827035970735357,3,-2.6009998321533203,3.8964996337890625,13.083748817443848,14.439998626708984,1.4750003814697301,3,0.045810038816995524,-1.176030540458678,21.709999084472656,1.5025424374432956,20.075000762939453,-1.1052626861524497,17.937999725341797,0.045810038816995524
5204,2020-03-27,21.71999931335449,22.899999618530273,21.45499992370605,22.36000061035156,2645772.0,-0.02927377370482731,-1.4700847873469496,-0.4904223351203456,30.664744337357376,16.811153024755487,-2.2518146636450425,4.357799873132478,10.49437687344528,13.18380640097622,49.078039395226405,1.4449996948242223,-7.940516964230515,-2.883750534057622,-14.210308356908296,8.44280728879305,-8.54702944548296,2.779528377367715,-4.716619548706053,76.27798092523925,50.934184076014986,5.663278911425336,3,-1.945999145507809,4.511501312255863,13.76249980926514,15.094999313354496,2.60000038146973,4,0.09530394418107191,1.8044284286538759,22.375,-1.176030540458678,21.709999084472656,1.5025424374432956,20.075000762939453,0.09530394418107191
5205,2020-03-30,21.44499969482422,22.325000762939453,20.81999969482422,21.8799991607666,1422550.0,-0.012661124641987764,1.2716951472830054,0.6796852881133678,30.90461946654989,19.09940168580151,-1.8438563118454425,4.013579934226957,10.550241711349347,13.339249543494674,49.55432809471648,1.5050010681152344,-7.737621447330497,-2.635000133514403,-13.496285663792392,8.226285396763585,-8.065642898653397,2.7956426316245917,-4.1961551451757835,64.59900465722893,34.86668106001796,5.430642765138994,3,-1.670999526977539,4.224000930786133,14.0962495803833,15.369998931884766,3.9549999237060547,0,0.18675687223636772,-1.4700847873469496,21.71999931335449,1.8044284286538759,22.375,-1.176030540458678,21.709999084472656,0.18675687223636772
5206,2020-03-31,22.165000915527344,22.424999237060547,21.489999771118164,22.399999618530273,2504136.0,0.03357431713449266,5.561447186138494,0.5402275667024752,33.658198075439074,21.71395211142447,-2.4385703821482636,2.5891189411054967,9.616082424958439,12.503223705564707,51.331560425445424,0.9799995422363281,-7.547471428393155,-1.3834990501403794,-11.461217240991232,8.694219140710473,-6.422358145565806,3.6553600452850468,-4.6805101722789075,66.43721570316518,31.833895970382244,5.038859095425426,3,-2.391000747680664,3.438999176025394,13.161248207092285,14.64999771118164,2.9349994659423864,1,0.0922624897124511,1.2716951472830054,21.44499969482422,-1.4700847873469496,21.71999931335449,1.8044284286538759,22.375,0.0922624897124511
5207,2020-04-01,21.57999992370605,22.07999992370605,21.0,21.979999542236328,1848438.0,-0.02639300553384949,2.5999974568701374,1.702135430616782,42.604962979477676,25.157408979019074,-1.4442168801201198,2.386000357680203,9.978774754923027,12.967620423100787,53.45379487201664,1.1650009155273438,-6.836347788085341,-1.3905000686645543,-10.423869440870082,7.642869303540973,-5.907184754767318,3.1261846174382093,-3.8692888346016154,45.00000397364347,6.059993482818193,4.516684686102764,4,-1.4330005645751918,3.8415012359619176,13.711249351501468,15.234998703002933,2.840000152587894,2,0.07043560996929976,5.561447186138494,22.165000915527344,1.2716951472830054,21.44499969482422,-1.4700847873469496,21.71999931335449,0.07043560996929976
5208,2020-04-02,21.799999237060547,22.280000686645508,21.26000022888184,21.6299991607666,1432948.0,0.01019459286989255,-1.241764322439074,-0.4250005960470124,44.636820968438826,28.674556563119076,-1.2164937043971804,1.383587353546865,9.545561790059374,12.617571310251947,55.437036300325396,1.0200004577636683,-6.125007703458397,-0.6287508010864258,-8.438408173793174,7.180906571620323,-4.533579487439802,3.2760778852669503,-3.8721166159343525,47.11536433569704,3.8371961768185656,3.9048286863533748,4,-1.6529998779296875,3.4990005493164062,13.245000839233398,14.790000915527344,2.0100002288818395,3,0.11284408614286678,2.5999974568701374,21.57999992370605,5.561447186138494,22.165000915527344,1.2716951472830054,21.44499969482422,0.11284408614286678
5209,2020-04-03,21.690000534057614,21.940000534057614,21.32999992370605,21.86000061035156,1414390.0,-0.005045812240944136,2.696974250787504,-1.0,60.97813612953144,34.548360033169956,-0.7169140762511859,0.759094363934306,9.418780587349804,12.616796561546284,56.891438693269045,0.6100006103515625,-5.2213672213414455,-0.24774951934814737,-6.7844649415790315,6.288965902882737,-3.5161072304635894,3.0206081917672947,-3.5536332421905286,54.20567522537596,5.474480325480016,3.2683577111154425,4,-0.9440011978149379,3.354000091552738,12.93749809265137,14.157499313354496,1.6999988555908274,4,0.09958505275370966,-1.241764322439074,21.799999237060547,2.5999974568701374,21.57999992370605,5.561447186138494,22.165000915527344,0.09958505275370966
5210,2020-04-06,24.1200008392334,24.459999084472656,22.54999923706055,23.10000038146973,3372742.0,0.11203320633211611,1.2470626778325258,-5.999999999999979,67.32165534103406,40.1900634346532,-2.4337084755394756,-2.140997148188724,6.782447562604943,10.08950759981117,56.34000528103791,2.7699985504150426,-4.307298731913598,2.4110007286071777,-3.411213454614469,8.233214911828824,-0.5001063630036455,5.322107820218001,-5.783488263455059,90.17345852011758,35.873897602679605,2.911107091610823,4,-1.772500991821289,0.9239997863769531,9.824997901916504,11.072498321533203,-1.0,0,0.008291826228525867,2.696974250787504,21.690000534057614,-1.241764322439074,21.799999237060547,2.5999974568701374,21.57999992370605,0.008291826228525867
5211,2020-04-07,25.239999771118164,25.920000076293945,24.61000061035156,24.899999618530273,2185550.0,0.046434448296659436,-1.8478305939329465,0.3333333333333345,80.0116003208747,46.46288809464707,-3.066476626682743,-3.6895899324263297,5.46439271374782,8.865130994752207,55.38780937805079,1.7999992370605469,-3.36491922471291,3.682999706268312,-1.5453476270924398,8.911347039629064,1.068826039587936,6.297173372948688,-6.536078004818165,86.1788558001812,24.79432872544492,2.614173666680375,4,-2.0299997329711914,-0.1959991455078125,8.454998970031738,9.332500457763672,0.05000114440917969,1,0.006339138227536623,1.2470626778325258,24.1200008392334,2.696974250787504,21.690000534057614,-1.241764322439074,21.799999237060547,0.006339138227536623
5212,2020-04-08,24.809999465942386,25.5,24.25,25.1200008392334,1776779.0,-0.017036462324687585,1.3364492645118968,-0.9117683357829558,77.02199127531625,51.97808098822436,-2.403221702401236,-3.720068253986941,5.674845431358126,9.193899706429736,54.431866905772665,1.25,-2.1991373459254007,3.4242494583129925,-1.0536249765303936,7.902123893156379,1.1853122408912995,5.663186675734686,-5.528791434842873,76.18024363309821,9.046068891945325,2.2389372174216926,4,-1.4399995803833043,0.2340011596679652,8.884999275207516,9.487499237060543,0.010000228881832385,2,0.011688872300277042,-1.8478305939329465,25.239999771118164,1.2470626778325258,24.1200008392334,2.696974250787504,21.690000534057614,0.011688872300277042
5213,2020-04-09,25.979999542236328,26.26000022888184,24.96999931335449,25.559999465942386,2556937.0,0.04715840795966342,1.6326510355136066,-1.354832953916204,78.04141944578393,57.242156000271756,-3.361581518088503,-4.969210363428221,4.315321249878558,7.929880852694062,52.01441028062058,1.4500007629394531,-1.204175575663747,4.482749557495119,-0.34071858263321175,9.306217697623449,2.0710154874309517,6.894483627559286,-6.167688147521261,94.3204732390878,23.049964187219203,2.4117340700641656,4,-2.439999580383301,-0.9359989166259766,7.694999694824219,8.254999160766602,-1.1199989318847692,3,-0.060046169877957634,1.3364492645118968,24.809999465942386,-1.8478305939329465,25.239999771118164,1.2470626778325258,24.1200008392334,-0.060046169877957634
5214,2020-04-14,25.11000061035156,26.36000061035156,24.920000076293945,26.34000015258789,1635318.0,-0.033487257398538084,1.2677165590842399,-2.9285698066766606,77.53801734746992,62.42364465370731,-2.190494762009326,-4.175046557264967,4.998059221078446,8.70344015360087,49.32948160099175,1.4400005340576136,-0.4315802374963411,3.5250005722045863,-1.5003979822224558,8.550399126631628,1.0123012949910652,6.037699849418107,-4.652920332219814,67.19161287544961,-7.601540148974948,2.5126992772135215,4,-1.4300003051757777,-0.7310009002685547,8.283748626708988,9.077499389648441,0.9599990844726598,1,-0.05177224662723623,1.6326510355136066,25.979999542236328,1.3364492645118968,24.809999465942386,-1.8478305939329465,25.239999771118164,-0.05177224662723623
5215,2020-04-15,23.90999984741211,25.38999938964844,23.809999465942386,25.18000030517578,2528927.0,-0.04778975443133804,-1.149657975046202,1.0325210816376502,65.86677441043429,66.00237535759567,-0.6750511279138571,-2.75810293466769,5.994605865732485,9.806149641794391,46.1041506021724,1.5799999237060547,0.18835500947144368,2.0974998474121094,-2.915732590278928,7.110732285103147,-0.4091163714334094,4.604116066257628,-2.7445691294139856,3.921581827089446,-64.88715658665211,2.5066162188455197,4,-0.22999954223632812,-0.6309995651245117,9.451249122619629,10.272499084472656,2.899999618530277,2,-0.021748241785118694,1.2677165590842399,25.11000061035156,1.6326510355136066,25.979999542236328,1.3364492645118968,24.809999465942386,-0.021748241785118694
5216,2020-04-16,24.190000534057614,24.56999969482422,23.959999084472656,24.01000022888184,1707688.0,0.01171061013937269,-3.357106851405294,-0.14173247267385594,61.556389163772586,68.10808937807289,-0.7125277591277772,-2.8320396862334114,5.492962627192469,9.43077549072402,42.54281058192589,0.6599998474121094,0.7630455645910139,2.154500484466549,-2.8654700059796454,7.174470974912744,-0.3554847607565499,4.664485729689648,-2.4012214289770775,14.901995983349739,-50.47336430946291,2.5099852452230977,4,-0.3800001144409144,-0.911000251770016,7.73749923706055,8.63749980926514,3.6399993896484375,3,-0.044233140603603505,-1.149657975046202,23.90999984741211,1.2677165590842399,25.11000061035156,1.6326510355136066,25.979999542236328,-0.044233140603603505
5217,2020-04-17,24.809999465942386,25.35000038146973,24.45000076293945,25.07999992370605,1756210.0,0.025630381074686737,1.2222175127274078,-1.5000000000000198,61.394476310943006,69.97005108279558,-0.9232584974241149,-3.0732592016091367,4.642672572694526,8.712212132535281,38.59065830726078,1.1599998474121165,1.4028707034830994,2.4339994430542014,-2.351818958460047,7.21981784456845,0.04109024229707714,4.826908643811326,-2.4726737802293286,39.21566867499179,-22.429983542850188,2.392909200757125,4,-0.9649991989135813,-1.883499145507816,6.926249504089352,7.88750076293945,3.090000152587887,4,0.01934709632879561,-3.357106851405294,24.190000534057614,-1.149657975046202,23.90999984741211,1.2677165590842399,25.11000061035156,0.01934709632879561
5218,2020-04-20,24.690000534057614,25.13999938964844,23.959999084472656,25.01000022888184,880167.0,-0.004836716423533116,3.0689804857835896,1.1851820455220343,64.63055118441676,70.37587497778283,-0.3913568816305677,-2.568113895878348,4.52398123517921,8.723884777498693,34.40802136170472,1.1800003051757848,1.9770885035388304,1.9859004974365213,-2.4614613086625283,6.433262303535571,-0.23778040561300529,4.209581400486048,-1.8699538573879373,34.50983032084563,-24.240436317523056,2.2236809030495253,4,-0.23500061035155895,-3.0685005187988246,6.908749580383304,7.997500419616703,3.60000038146973,0,0.00526525548621537,1.2222175127274078,24.809999465942386,-3.357106851405294,24.190000534057614,-1.149657975046202,23.90999984741211,0.00526525548621537
5219,2020-04-21,23.68000030517578,24.5,23.670000076293945,24.45000076293945,1272561.0,-0.040907258284123116,-1.1012631944913904,2.406253725293787,60.2664260679314,69.59196061410475,1.0399749490557078,-1.2308939469858338,5.277021756011688,9.6112409937463,30.934421200260743,1.0200004577636683,2.362526658614321,0.7281002998352051,-3.319861483974048,4.776062083644458,-1.2958805920694232,2.7520811917398333,-0.4351591564642803,0.5814088880263912,-55.05669766473218,2.0239808919046265,4,1.3350000381469727,-2.295999526977539,5.628749847412109,6.717500686645504,5.159999847412109,1,0.04983109332637392,3.0689804857835896,24.690000534057614,1.2222175127274078,24.809999465942386,-3.357106851405294,24.190000534057614,0.04983109332637392
5220,2020-04-22,24.149999618530273,24.6200008392334,23.70000076293945,23.79999923706055,1024904.0,0.019847943720328498,-2.3454710653807305,-0.45454567973405874,59.33239009067933,67.2942705885275,0.6422141451232619,-1.277122686831305,4.55151563853736,9.024795864233347,27.06765638454482,0.9400005340576172,2.7356741145263506,0.8874996185302741,-2.427546587286045,4.202545824346593,-0.7700234843778837,2.545022721438432,-0.5313393344219648,28.571396133532485,-24.63902650982624,1.657523102908159,4,0.8650007247924805,-2.7659988403320312,4.851249694824219,5.940000534057617,4.920000076293945,2,0.07950311000505073,-1.1012631944913904,23.68000030517578,3.0689804857835896,24.690000534057614,1.2222175127274078,24.809999465942386,0.07950311000505073
5221,2020-04-23,24.1299991607666,24.38999938964844,23.690000534057614,24.309999465942386,1389150.0,-0.0008281763179956991,3.117638479058399,-0.5142860256892486,62.661371799033944,65.69864620227389,0.5455757969083948,-0.9884331230159127,4.3001927633969,8.935115450387485,23.52709480685217,0.6999988555908274,2.9044957056968244,0.6647492408752456,-2.3077749993574557,3.637273481107947,-0.821512879241105,2.151011360991596,2.2300014495849574,27.380892911476273,-25.758199290111726,1.4862621201163506,4,0.8850011825561523,-2.7459983825683594,2.976750373840332,3.845499992370602,5.100000381469727,3,0.1110650807453506,-2.3454710653807305,24.149999618530273,-1.1012631944913904,23.68000030517578,3.0689804857835896,24.690000534057614,0.1110650807453506
5222,2020-04-24,22.959999084472656,23.739999771118164,22.959999084472656,23.70000076293945,1802112.0,-0.04848736498077755,-1.1081051823060308,4.111113465858416,55.263158805687844,63.16772835337433,1.593086114531797,0.2951477643231861,5.161143198063787,9.987677304521327,21.995527307883016,1.1700000762939453,2.7449291257011907,-0.5677508354186998,-3.435604410760945,2.3001027399235454,-2.0016776230898223,0.8661759522524228,3.346601524353023,0.0,-51.67445635437221,1.4339267876711224,4,1.7000007629394531,-1.575998306274414,3.4537506103515625,4.152500152587891,7.730001449584957,4,0.21210805894704365,3.117638479058399,24.1299991607666,-2.3454710653807305,24.149999618530273,-1.1012631944913904,23.68000030517578,0.21210805894704365
5223,2020-04-27,23.399999618530273,23.8799991607666,23.11000061035156,23.76000022888184,1287675.0,0.019163787090705098,1.5666683620919972,0.48648620783867674,57.533036627148434,60.94495271778307,0.8366034440837993,-0.0675904851047946,4.410189159722645,9.442622245518663,20.346692703594744,0.9200000762939453,2.320230940196744,-0.17900028228759624,-2.9963051222629176,2.638304557687725,-1.587652702275257,1.2296521377000644,2.772736929321283,26.506028249411994,-23.821790532903126,1.4086524199876604,4,0.7749996185302734,-2.0159988403320312,2.4872493743896484,3.5184993743896484,7.800001144409176,0,0.1923076954427163,-1.1081051823060308,22.959999084472656,3.117638479058399,24.1299991607666,-2.3454710653807305,24.149999618530273,0.1923076954427163
5224,2020-04-28,23.790000915527344,23.979999542236328,23.309999465942386,23.399999618530273,1828967.0,0.016666722365594966,-1.3508708527832323,-1.0833350993938773,48.22771244556322,58.985056943908496,0.26783490493314943,-0.3104794983524073,3.712996631534942,8.930884538292169,18.890731657349246,0.6700000762939418,1.9500965285882401,0.10750093460082866,-2.5709166688899607,2.785918538091618,-1.2317078671445643,1.4467097363462216,2.2542261337890572,50.0000574501993,4.517777911369464,1.3392088017453945,4,0.36499881744384766,-2.0330009460449254,1.070249080657959,2.651498794555664,7.509998321533207,1,0.189155099908505,1.5666683620919972,23.399999618530273,-1.1081051823060308,22.959999084472656,3.117638479058399,24.1299991607666,0.189155099908505
5225,2020-04-29,25.45000076293945,25.45000076293945,23.65999984741211,23.85000038146973,2353108.0,0.06977720821896449,1.2375006109474689,4.102551437109038,51.065994841057815,57.81945757471797,-1.2859772182809301,-1.7444914713279793,1.7423198698357787,7.149262282056487,16.862210762916956,1.7900009155273402,1.4734225163769281,1.5672507286071742,-1.0035068449743925,4.138008302188741,0.28187194181639086,2.8526295153979575,0.4708571677832012,100.0,57.200840769092494,1.285378786790784,4,-1.2450008392333949,-3.6930007934570312,-0.5897507667541468,0.9914989471435582,7.189998626708995,2,0.1332023295883351,-1.3508708527832323,23.790000915527344,1.5666683620919972,23.399999618530273,-1.1081051823060308,22.959999084472656,0.1332023295883351
5226,2020-04-30,24.209999084472656,25.940000534057614,24.11000061035156,25.61000061035156,2023032.0,-0.04872305073846983,-1.2875020861645465,-0.8750007450578837,47.185739762182635,56.24070906930015,-0.047874984815241106,-0.3619875950430398,2.677426530713646,8.259515617999853,14.893917317813887,1.8299999237060547,1.0108979527694189,0.22499914169311452,-2.2175665031810006,2.6675647865672296,-0.996283680743943,1.446281964130172,-1.25,41.94628832056759,3.230416579189537,1.2212828224370573,4,0.24000072479248047,-1.853999137878418,0.4740009307861328,2.2315006256103516,8.979999542236328,3,0.20074352722584687,1.2375006109474689,25.45000076293945,-1.3508708527832323,23.790000915527344,1.5666683620919972,23.399999618530273,0.20074352722584687
5227,2020-05-04,23.10000038146973,23.6200008392334,23.04999923706055,23.61000061035156,1461029.0,-0.045848770961533614,1.1509466554864858,0.3642854807330709,36.41509878716025,53.10565880293831,0.8873677790487982,0.9146173437558467,3.4618950120213405,9.235187540388875,12.64836486429771,1.1599998474121058,0.8008883586267572,-0.9609995841979959,-3.1721094259034466,1.2501102575074547,-2.0665545050507212,0.14455533665472942,-0.0804012680053745,1.7301426286948307,-28.714829764717283,1.105554920852726,5,1.3499994277954066,0.19750022888182883,0.8464994430541957,3.3414993286132777,8.889999389648434,0,0.26536792465527137,-1.2875020861645465,24.209999084472656,1.2375006109474689,25.45000076293945,-1.3508708527832323,23.790000915527344,0.26536792465527137
5228,2020-05-05,24.26000022888184,24.26000022888184,23.420000076293945,23.60000038146973,1183587.0,0.050216442781647386,1.5454555963355887,-1.2941167670829352,46.09733571976659,51.53131543092,-0.3800035375026809,-0.054426380808170194,1.977974452047416,7.943049161862167,10.347554941614751,1.1599998474121094,0.6743420980160302,0.07600021362305043,-1.8624027396199807,2.0144031668660816,-0.8932012629984669,1.0452016902445678,-1.210000991821289,41.86852763971333,15.407850381375656,0.9692014766215159,5,0.18999958038329723,-0.8299999237060582,-0.6585001945495641,2.1814994812011683,7.25,1,0.26504535220575876,1.1509466554864858,23.10000038146973,-1.2875020861645465,24.209999084472656,1.2375006109474689,25.45000076293945,0.26504535220575876
5229,2020-05-06,23.85000038146973,24.59000015258789,23.85000038146973,24.28000068664551,1047687.0,-0.01690024087155606,-2.44185695782543,-0.6515157645290871,49.70297295209781,50.46138019329983,0.06330386008090727,0.5541014120784276,2.0514824871368234,8.213193065401764,7.992989713383636,0.7399997711181605,0.4849216152161695,-0.4419996261596637,-1.9983733412267028,1.1143740889073754,-1.2201864836931833,0.33618723137385587,-0.8000011444091797,27.681688075380563,-1.5626981817145023,0.7781868575335197,5,0.5999994277954066,-0.2600002288818395,-0.827250480651859,2.5914993286132777,6.329999923706051,2,0.3081761116943338,1.5454555963355887,24.26000022888184,1.1509466554864858,23.10000038146973,-1.2875020861645465,24.209999084472656,0.3081761116943338
5230,2020-05-07,24.31999969482422,24.31999969482422,23.440000534057614,23.899999618530273,1306232.0,0.019706469846417995,3.1904714329181236,-0.976743670268448,50.63167722690391,49.12474746306316,-0.42470751243860505,0.105249978804693,1.281072146923485,7.604251783006752,7.0537916599618455,0.8799991607666051,0.26959144861424633,0.017999744415284624,-1.5362894795650917,1.572288968395661,-0.7591448675749035,0.7951443564054728,-1.212200431823728,43.94463279595403,12.353721994535018,0.7771446119901886,5,0.13000011444091797,-0.7299995422363281,-1.3172492980957031,2.121500015258789,5.590000152587891,3,0.28700656372630684,-2.44185695782543,23.85000038146973,1.5454555963355887,24.26000022888184,1.1509466554864858,23.10000038146973,0.28700656372630684
5231,2020-05-08,25.399999618530273,25.57999992370605,24.61000061035156,24.670000076293945,1419695.0,0.04440789215700125,-1.2823554227140757,1.738093832453077,52.744186756222724,48.84486167978926,-1.45904713747316,-1.0141442612758205,-0.08057126628094124,6.388183577227714,7.113221921551204,1.2600002288818324,0.1961575664131665,1.0899996757507324,-0.4861115159551588,2.6661108674566236,0.3019440798977868,1.878055271603678,-2.23555633010864,92.88536536270912,59.68708276301532,0.7880555958529458,5,-0.9049997329711914,-1.7199993133544922,-2.678499221801758,1.0415000915527344,5.130001068115238,4,0.2850393653485064,3.1904714329181236,24.31999969482422,-2.44185695782543,23.85000038146973,1.5454555963355887,24.26000022888184,0.2850393653485064
5232,2020-05-11,25.10000038146973,25.75,24.90999984741211,25.70000076293945,891733.0,-0.0118109937624441,1.4000043596611453,-0.8219188461839843,51.8755710702861,48.21625439569344,-0.9203500644017168,-0.7286638926240308,-0.07698892523701772,6.538530196290974,7.050914665187424,0.8400001525878906,0.09573429855232618,0.7755003929138233,-0.8251242854286502,2.376125071256297,-0.02481194625741523,1.575812732085062,-1.8800459481353755,72.1030197504731,37.45667131710714,0.8003123391712372,5,-0.6050004959106481,-1.4200000762939489,-2.411000251770023,1.3414993286132777,6.359998703002926,0,0.3223106821628481,-1.2823554227140757,25.399999618530273,3.1904714329181236,24.31999969482422,-2.44185695782543,23.85000038146973,0.3223106821628481
5233,2020-05-12,24.420000076293945,25.239999771118164,24.29999923706055,25.10000038146973,1142287.0,-0.027091645212794502,-1.0434750158599924,1.1333331214058615,53.49056483248712,48.801015772018324,-0.08990096851109897,-0.18079673052908873,0.33755326137867314,7.077295814266552,7.233065772094291,0.9400005340576136,-0.05865436854533357,0.17350006103515625,-1.2269704269907464,1.573970549061059,-0.5267351829777951,0.8737353050481076,-1.1456447209451248,42.424232415851726,3.3256016226930356,0.7002352440129508,5,0.07499980926513672,-0.6099996566772461,-1.6357498168945312,2.0214996337890625,7.289999008178711,1,0.30999179652636033,1.4000043596611453,25.10000038146973,-1.2823554227140757,25.399999618530273,3.1904714329181236,24.31999969482422,0.30999179652636033
5234,2020-05-13,23.809999465942386,24.40999984741211,23.690000534057614,24.40999984741211,1194485.0,-0.024979549895404185,1.3999961853051714,0.8823531061719432,48.41713175301651,48.506697651124846,0.5847248250252797,0.34447904024275644,0.7159569450314294,7.547786944414522,7.335041415187682,0.7299995422363317,-0.053242210643563936,-0.3715004920959437,-1.7230421338988116,0.9800411497069241,-1.0472713129973776,0.3042703288054902,-0.4823312070193886,16.017273481655465,-23.404506604730045,0.6757708209014343,5,0.6850004196166957,0.035000801086418676,-1.0869998931884801,2.6315002441406214,7.819999694824215,2,0.323393571425882,-1.0434750158599924,24.420000076293945,1.4000043596611453,25.10000038146973,-1.2823554227140757,25.399999618530273,0.323393571425882
5235,2020-05-14,23.38999938964844,23.59000015258789,22.63999938964844,23.54999923706055,1714667.0,-0.017639650806994367,6.916617658746132,0.266666242811686,46.67863696157002,48.450352895501226,0.76190640310897,0.7626246977016109,0.8843885052044946,7.828171222448848,7.106728467818933,1.1700000762939453,-0.12060989078264583,-0.7655005455017054,-2.158407287469501,0.6274061964660902,-1.4619539164856015,-0.0690471745178094,2.5500011444091726,24.11575089418452,-16.133926834264035,0.6964533709838971,5,0.8050003051757777,1.0650005340576136,-0.4949994087219274,3.0515003204345668,7.800001144409173,3,0.2902950445792807,1.3999961853051714,23.809999465942386,-1.0434750158599924,24.420000076293945,1.4000043596611453,25.10000038146973,0.2902950445792807
5236,2020-05-15,23.1200008392334,24.0,22.95000076293945,23.68000030517578,1316133.0,-0.011543332939740636,-1.3333326269076038,3.5,50.78125858563018,50.04659287310899,0.9622160391969743,0.9996015034796208,0.8662862154435267,7.9566842345840705,6.769947807864474,1.0499992370605504,-0.09613996065694863,-0.9819991111755364,-2.449522752524775,0.4855245301737021,-1.7157609318501557,-0.24823729050091714,2.7539996719360325,15.434127182717733,-28.67144237748981,0.7337618206746196,5,1.0749988555908203,1.3799991607666016,0.575749397277832,3.3214988708496094,8.19999885559082,4,0.293685067547941,6.916617658746132,23.38999938964844,1.3999961853051714,23.809999465942386,-1.0434750158599924,24.420000076293945,0.293685067547941
5237,2020-05-18,25.290000915527344,25.290000915527344,23.440000534057614,23.790000915527344,1662179.0,0.09385813138084198,1.4666671752929734,-2.678573983058641,57.89474271267696,51.357415872321255,-0.9660542312021434,-1.1938010620854982,-1.5836612479011478,5.658536274650466,6.915480405100976,2.1700000762939453,-0.1811113620301441,1.1640008926391587,-0.366618843536628,2.6946206288149455,0.39869102455126537,1.929310760727052,0.5193195732116678,100.0,51.45122856377552,0.7653098680878936,5,-1.095001220703125,-0.7900009155273438,-1.1630005836486816,1.151498794555664,6.049999237060547,0,0.20719650381273635,-1.3333326269076038,23.1200008392334,6.916617658746132,23.38999938964844,1.3999961853051714,23.809999465942386,0.20719650381273635
5238,2020-05-19,24.81999969482422,25.45000076293945,24.239999771118164,25.45000076293945,1685213.0,-0.018584468315086422,2.841266477345007,-0.42000071207682055,54.27385412660047,51.86529155837711,-0.45624206776260934,-0.7521230083106119,-1.3885605935874246,5.995158046583256,6.854655913519101,1.2100009918212855,-0.13760668863031,0.6874997138977044,-0.8542681482534,2.2292675760488088,-0.08338421717784783,1.4583836449732566,0.925934371932982,77.58004412014262,28.00801526149135,0.7708839310755522,5,-0.625,-0.31999969482421875,-0.612999439239502,1.621500015258789,5.840000152587891,1,0.2675261672558802,1.4666671752929734,25.290000915527344,-1.3333326269076038,23.1200008392334,6.916617658746132,23.38999938964844,0.2675261672558802
5239,2020-05-20,24.86000061035156,24.96999931335449,23.68000030517578,24.61000061035156,1777296.0,0.0016116404520214456,4.489387778291802,-0.39682472404042585,47.171619677253936,51.480840719527116,-0.37761847185061015,-0.7369735999657756,-1.6723975157934952,5.8206561911507215,6.513240575294069,1.2899990081787074,0.14296670601085282,0.6685006141662555,-0.8905719739867628,2.227573202319274,-0.11103567991025187,1.4480369082427629,0.8238147628634671,79.0035635499745,34.33104593845556,0.7795362940765083,5,-0.6650009155273402,-0.36000061035155895,-0.5680003166198695,1.5814990997314489,6.349998474121097,2,0.2755429728858816,2.841266477345007,24.81999969482422,1.4666671752929734,25.290000915527344,-1.3333326269076038,23.1200008392334,0.2755429728858816
5240,2020-05-21,26.06999969482422,27.01000022888184,24.51000022888184,24.739999771118164,3958798.0,0.04867252834936875,-1.7932976371240688,5.319999694824219,58.94231259470264,52.1695213682471,-1.4676093801271364,-1.8928007668876958,-3.026449916999077,4.481667066716859,6.6230491868665835,2.5,0.2553047220638831,1.7824996948242173,0.012065394037453103,3.5529339956109816,0.8972825444308334,2.667716845217601,-3.4300003051757777,76.84727444072627,30.515046527382047,0.8852171503933823,5,-1.2449998855590785,-1.2449998855590785,-2.040499687194824,0.37150001525878906,5.3899993896484375,3,0.21327194211844325,4.489387778291802,24.86000061035156,2.841266477345007,24.81999969482422,1.4666671752929734,25.290000915527344,0.21327194211844325
5241,2020-05-22,26.809999465942386,27.31999969482422,25.68000030517578,26.06999969482422,3492214.0,0.028385108545478044,-1.1578959916779288,0.5563908372687366,68.49451413758166,54.0160705979466,-2.2200266334426573,-2.552600216841313,-3.8914955049074216,3.624692263854673,6.786460892350746,1.6399993896484375,0.3796680210646102,2.3884994506835966,0.29250549613251664,4.4844934052346765,1.3405024734080584,3.436496427959135,-4.082600059509279,86.85566136099196,33.44064796584129,1.0479969772755398,5,-1.8299999237060582,-1.8299999237060582,-3.330499172210697,-0.36849975585937855,5.5399990081787,4,0.16337191926017325,-1.7932976371240688,26.06999969482422,4.489387778291802,24.86000061035156,2.841266477345007,24.81999969482422,0.16337191926017325
5242,2020-05-25,27.82999992370605,27.82999992370605,26.75,27.170000076293945,2121676.0,0.03804552324066268,2.2727277981678133,0.8918919615540166,68.04853344359569,55.633622665847554,-3.1425218576829614,-3.361385501127163,-5.0258167499756645,2.4926999711087063,6.646441868307476,1.0799999237060511,0.49672409467241607,3.1649998664855907,0.6871528863885992,5.642846846582582,1.926076376437095,4.4039233565340865,-4.9188965057372975,100.0,43.260389997588234,1.238923490048496,5,-2.595000267028805,-2.595000267028805,-4.285499572753903,-1.3885002136230433,4.219999313354503,0,0.12540423214824825,-1.1578959916779288,26.809999465942386,-1.7932976371240688,26.06999969482422,4.489387778291802,24.86000061035156,0.12540423214824825
5243,2020-05-26,27.899999618530273,28.35000038146973,27.5,27.899999618530273,2581007.0,0.002515260331157787,-1.1250029802350898,0.0,71.20418618120812,58.1655176023133,-2.9803909595763116,-3.2432541695566783,-5.067093780713634,2.3022344460089172,6.684043943171663,0.8500003814697301,0.5157310287265275,3.009999561309815,0.21842604081813732,5.801573081801493,1.6142128010639745,4.405786321555656,-4.693762410217282,90.36400951632166,28.711615110594067,1.3957867602458398,5,-2.404999732971188,-2.404999732971188,-4.514249324798584,-1.4584999084472656,4.510000228881836,1,0.1232975118670927,2.2727277981678133,27.82999992370605,-1.1578959916779288,26.809999465942386,-1.7932976371240688,26.06999969482422,0.1232975118670927
5244,2020-05-27,28.290000915527344,28.809999465942386,27.8700008392334,28.35000038146973,3195702.0,0.013978541302131164,-1.0888867225166918,-100.0,70.96093299346144,60.863550494745674,-2.9816235687973425,-3.456033760424738,-5.410514371775381,1.8031109825858174,6.871393720826205,0.9399986267089879,0.5848252371646332,3.175000858306884,0.05111324504991188,6.298888471563856,1.6130570516783997,4.736944664935368,-4.672262653361813,87.90700830983145,23.02267861932725,1.5619438066284852,5,-2.410000801086426,-2.56500148773193,-5.251750946044922,-1.848501205444336,4.649997711181641,2,0.08377514511086348,-1.1250029802350898,27.899999618530273,2.2727277981678133,27.82999992370605,-1.1578959916779288,26.809999465942386,0.08377514511086348
5245,2020-05-28,28.84000015258789,29.51000022888184,28.420000076293945,28.70000076293945,2782578.0,0.019441471165123625,-2.114282755952294,-2.3333439298088665,69.23937543936755,62.91445236738316,-2.991867040925783,-3.9411033150678705,-5.777791010106128,1.1515088010476262,8.057612778192672,1.2199993133544957,0.7121837127723012,3.555500125885011,0.014982884731459478,7.096017367038563,1.7852415053082353,5.325758746461787,-4.703035770044675,82.50652507466292,20.289869365764304,1.7702586205767756,5,-2.364999771118164,-2.7650003433227504,-5.640499591827393,-2.398500442504883,4.200000762939453,3,0.08217749373597338,-1.0888867225166918,28.290000915527344,-1.1250029802350898,27.899999618530273,2.2727277981678133,27.82999992370605,0.08217749373597338
5246,2020-05-29,29.06999969482422,29.290000915527344,28.10000038146973,28.43000030517578,4498684.0,0.007975018759342367,1.2037009564983898,4.571444141689257,72.3787989725692,64.52379195181562,-2.558113600141734,-3.993061654132184,-5.830555991050538,0.8225275011657764,8.91555340394433,1.1900005340576136,0.9827613604046448,3.542499637603761,-0.33827541403257655,7.423274689240099,1.602112111785594,5.482887163421928,-4.2882710107203685,84.05795298662426,22.137955094257045,1.9403875258181682,5,-2.47499942779541,-2.9949998855590785,-5.870499134063721,-2.628499984741211,4.340000152587891,4,0.0822153221444295,-2.114282755952294,28.84000015258789,-1.0888867225166918,28.290000915527344,-1.1250029802350898,27.899999618530273,0.0822153221444295
5247,2020-06-01,29.229999542236328,29.60000038146973,29.11000061035156,29.5,966625.0,0.005503950777151045,1.0850999935069139,-0.42187611758815535,78.80239069579389,67.24918490394823,-2.347292968685391,-3.8686164348334025,-5.752036283504843,0.5627528516966045,9.927605587500373,0.5300006866455114,1.349217975830154,3.3959995269775405,-0.6426004006129986,7.43459945456808,1.376699563182271,5.41529949077281,-3.8808782727591193,82.38091561800341,17.251486458141144,2.0192999637952704,6,-2.589999198913574,-3.1099996566772425,-6.03049898147583,-2.7884998321533203,3.720001220703118,0,0.1067396161733245,1.2037009564983898,29.06999969482422,-2.114282755952294,28.84000015258789,-1.0888867225166918,28.290000915527344,0.1067396161733245
5248,2020-06-02,30.690000534057614,30.690000534057614,29.6299991607666,29.75,3529174.0,0.0499487175739306,1.2553207894795675,-3.481477556902458,87.39130705200631,71.7180390566985,-3.2263547564778676,-5.082796278123485,-6.955761087022051,-0.9861928936126709,11.370963029790532,1.4600009918212855,1.7607203600499055,4.534500503540034,0.02696540756852528,9.042035599511543,2.2807329555542815,6.788268051525787,-4.745756188901453,100.0,27.47437220985549,2.253767547985754,6,-3.090000152587887,-4.025000572204586,-7.668000221252438,-4.248500823974606,1.260000228881836,1,0.04431406579787156,1.0850999935069139,29.229999542236328,1.2037009564983898,29.06999969482422,-2.114282755952294,28.84000015258789,0.04431406579787156
5249,2020-06-03,31.20000076293945,31.26000022888184,30.5,31.040000915527344,3123517.0,0.016617797980025273,4.428596730245119,0.1702125069242772,92.034448889221,75.39494308942275,-3.064739647282959,-5.284878149354061,-7.2174888431616715,-1.575570715755216,12.771643496201124,0.7600002288818395,1.9550680593790801,4.677000713348384,-0.22069861279040026,9.574700039487169,2.228151050278992,7.125850376417777,-4.496435427559057,98.10128263165814,18.648583524056704,2.4488496630693923,6,-2.730000495910641,-4.250000953674309,-8.420500755310055,-4.758501052856442,0.2999992370605504,2,0.03878202098988215,1.2553207894795675,30.690000534057614,1.0850999935069139,29.229999542236328,1.2037009564983898,29.06999969482422,0.03878202098988215
5250,2020-06-04,31.29999923706055,31.440000534057614,30.559999465942386,30.85000038146973,2193895.0,0.003205079220378826,1.4109570429361888,2.812495529647441,94.84647831740077,78.32293910940265,-2.620408551215178,-5.096437623981139,-7.037594968126914,-1.7623563220899285,14.542152469003009,0.8800010681152273,2.275851449879191,4.427999210357669,-0.7928279023251186,9.64882632304046,1.8175856540162734,7.038412766699064,-3.7762756208498978,95.8083445927813,7.916608515761922,2.610413556341395,6,-2.204998970031742,-4.259999275207523,-8.343999385833744,-4.858499526977543,0.7600021362304652,3,0.052396147911294655,4.428596730245119,31.20000076293945,1.2553207894795675,30.690000534057614,1.0850999935069139,29.229999542236328,0.052396147911294655
5251,2020-06-05,32.639999389648445,32.639999389648445,31.76000022888184,31.79999923706055,2749507.0,0.04281150751598983,1.0952357164590618,1.8666717529426304,94.33050459834325,81.24315812659682,-3.4044711853616363,-6.183242538335357,-8.145253549632699,-3.1866236417447453,15.810446887649332,1.3400001525878942,2.77353625080994,5.405999374389655,-0.36056617069739616,11.172564919476706,2.522716601846131,8.289282146933179,-4.333020389868398,100.0,13.07642859107456,2.8832827725435246,6,-2.5699996948242223,-5.0,-9.658999443054206,-6.198499679565437,-0.04000091552735796,4,0.012254948938686505,1.4109570429361888,31.29999923706055,4.428596730245119,31.20000076293945,1.2553207894795675,30.690000534057614,0.012254948938686505
5252,2020-06-08,33.189998626708984,33.61999893188477,32.049999237060554,32.09000015258789,2708113.0,0.01685046713680305,-1.6610157437041668,1.3095217551237224,94.68324420146607,83.85194235106992,-3.480174828583607,-6.42552359978788,-8.50443874342907,-3.8102443994184902,17.167536763775477,1.5699996948242188,3.0902796537451955,5.551498699188233,-0.699406630183816,11.802404028560282,2.4260460345022103,8.676951363874256,-4.016415548955258,89.22304937738672,1.0714183381528102,3.1254526646860237,6,-2.444998741149899,-5.059999465942376,-9.786998748779297,-6.748498916625977,-0.6999969482421804,0,0.0066285396145235875,1.0952357164590618,32.639999389648445,1.4109570429361888,31.29999923706055,4.428596730245119,31.20000076293945,0.0066285396145235875
5253,2020-06-09,31.989999771118164,33.31999969482422,31.5,33.22999954223633,2944181.0,-0.03615543553006195,1.563379714139497,-1.127274082910826,87.4081925554137,85.67941563573129,-1.831610635804278,-4.879495328635969,-7.145074010947123,-2.685924088975952,18.84904629154568,1.8199996948242188,3.2445184384133228,3.972999858856202,-2.373357532379991,10.319357250092398,0.7998211632381036,7.1461785544743,-1.9271335225382273,47.75641926960738,-39.835894794645924,3.173178695618098,6,-1.1300001144409109,-3.8600006103515554,-8.116249561309814,-5.718500137329102,0.9800014495849609,1,0.030009409149418298,-1.6610157437041668,33.189998626708984,1.0952357164590618,32.639999389648445,1.4109570429361888,31.29999923706055,0.030009409149418298
5254,2020-06-10,31.51000022888184,32.56999969482422,31.36000061035156,31.989999771118164,2140802.0,-0.015004674763070436,-2.1025666105872496,0.38709647648038453,80.90910332262403,86.97605206720422,-0.9463376270814479,-3.998034705316069,-6.486884588829749,-2.2898729098932264,20.984472934768878,1.2099990844726598,3.3454856371138426,3.108000278472904,-3.0964106401063027,9.31241119705211,0.0057948191833006035,6.210205737762507,-0.735707443640937,31.04578198502665,-55.513682288215676,3.1022054592896025,6,-0.6500005722045863,-3.380001068115231,-7.5700001716613805,-5.238500595092777,1.409997940063466,2,0.01396383785660249,1.563379714139497,31.989999771118164,-1.6610157437041668,33.189998626708984,1.0952357164590618,32.639999389648445,0.01396383785660249
5255,2020-06-11,30.18000030517578,30.979999542236328,29.940000534057614,30.63999938964844,3059908.0,-0.04220881986814429,-1.2127670799261316,0.9583323399216542,67.94463121841015,86.48336676118656,0.6635053347848903,-2.248547002558496,-4.981610195236872,-1.0486552046819675,22.270655194472837,1.5699996948242259,3.3993477439953352,1.438500308990477,-4.339604015733542,7.216604633714496,-1.4505518533715325,4.327552471352487,3.4399986267089915,6.521735750207787,-76.69553329944806,2.8890521623620087,6,1.1849994659423828,-2.0500011444091726,-6.160000324249268,-3.9085006713867188,2.3899993896484375,3,0.0437375639985611,-2.1025666105872496,31.51000022888184,1.563379714139497,31.989999771118164,-1.6610157437041668,33.189998626708984,0.0437375639985611
5256,2020-06-12,29.90999984741211,31.020000457763672,28.70000076293945,29.61000061035156,2244923.0,-0.008946337144912775,-1.188680060099502,-0.6521735524853658,62.03704010312049,84.6205500286673,1.190370636894034,-1.5217981230118696,-4.5590702591623256,-0.8693494917515849,23.585390816331337,2.3199996948242223,3.4390343306449864,0.8289999008178697,-4.322285280556557,5.9802850821922995,-1.746642689869347,3.4046424915050864,3.6363991165161167,24.593486479529354,-54.16688690556777,2.575642590687215,6,1.25,-1.7800006866455007,-5.889999866485596,-3.678499221801758,3.1800003051757812,4,0.07188236498987921,-1.2127670799261316,30.18000030517578,-2.1025666105872496,31.51000022888184,1.563379714139497,31.989999771118164,0.07188236498987921
5257,2020-06-15,30.53000068664551,30.84000015258789,29.0,29.0,2434757.0,0.020728881390718046,-1.4052278781940284,5.10001525882782,64.30903950557533,82.05585363461941,0.8651470780747701,-1.8225460376447948,-4.997322906745762,-1.5758436535269205,24.812051531870047,1.8400001525878906,3.500385525414284,1.1870007514953649,-3.6774743368705707,6.0514758398613,-1.245236792687603,3.6192382956783327,2.822542349243161,39.61039711668282,-36.1255817588421,2.4322375441829687,6,0.629999160766598,-2.4000015258789027,-6.44250059127808,-4.86100006103516,3.2699985504150426,0,0.06780208781262931,-1.188680060099502,29.90999984741211,-1.2127670799261316,30.18000030517578,-2.1025666105872496,31.51000022888184,0.06780208781262931
5258,2020-06-16,31.459999084472656,32.25,30.989999771118164,32.09000015258789,2834592.0,0.03046178764856511,1.6526299304922563,-0.4117652192016306,66.28982302619713,79.19533964983898,0.06242390528074537,-2.350076034670078,-5.738111516796639,-2.5822968900748684,26.254105014726274,1.7199993133544886,3.5497784081630854,1.7849991798400886,-2.6687274580701654,6.238725817750343,-0.44186413911503664,4.011862498795214,1.7064422604980507,71.31780576975586,-2.75970692537814,2.226863318955126,6,-0.2999992370605469,-3.3299999237060476,-7.372498989105225,-5.855998992919918,2.5400009155273438,1,0.03274007069194451,-1.4052278781940284,30.53000068664551,-1.188680060099502,29.90999984741211,-1.2127670799261316,30.18000030517578,0.03274007069194451
5259,2020-06-17,31.709999084472656,32.31999969482422,31.209999084472656,31.46999931335449,1739445.0,0.007946599086946282,-1.9210533580619336,-0.3809513717749268,65.21739130434783,75.90321887061087,-0.12027296154271383,-2.171934985212939,-5.788549481725244,-2.916935948028449,28.161084042337336,1.1100006103515625,3.557125679359711,1.6924992561340346,-2.2232009659301752,5.6081994781982445,-0.2653508548980703,3.6503493671661396,1.2777846372167971,83.14914943817503,9.719065989500066,1.9578501110321056,6,-0.5499992370605469,-3.5799999237060476,-7.557498931884766,-6.2884979248046875,2.44000244140625,2,0.03973516785269959,1.6526299304922563,31.459999084472656,-1.4052278781940284,30.53000068664551,-1.188680060099502,29.90999984741211,0.03973516785269959
5260,2020-06-18,31.6299991607666,32.150001525878906,31.290000915527344,31.559999465942386,1185250.0,-0.0025228611168653936,-1.8196889441988156,0.2916656732549539,63.79310522011488,72.51017449525217,0.012806989905698174,-1.7434226660214307,-5.584140750301788,-2.919386819062474,29.039810076784146,0.8600006103515625,3.331172710418876,1.3344993591308594,-2.1689449965379524,4.837943714799671,-0.41722281870355005,3.0862215369652652,1.1862732425728524,80.9392061422967,8.487748723014462,1.7517221778344065,6,-0.4699993133544922,-3.499999999999993,-7.459999084472656,-6.330999374389648,1.6900005340576172,3,0.04078403548548937,-1.9210533580619336,31.709999084472656,1.6526299304922563,31.459999084472656,-1.4052278781940284,30.53000068664551,0.04078403548548937
5261,2020-06-19,31.190000534057614,31.920000076293945,31.040000915527344,31.84000015258789,3044107.0,-0.013910801087050118,1.1728388666103096,-9.285749318801612,60.25105587556418,68.68437579237418,0.25199277220230343,-1.0102570550548613,-5.058387535445124,-2.565474111880956,29.742500912459136,0.8799991607666016,2.9911951826464183,0.6755006790161104,-2.4362522431323406,3.7872536011645614,-0.8803757820581133,2.231377140090334,1.4616210036658437,65.96387757118652,-5.015459398474363,1.555876461074225,6,-0.1800003051757777,-2.9050006866455043,-6.865000724792477,-6.145999908447262,2.0199985504150426,4,0.04424492263986113,-1.8196889441988156,31.6299991607666,-1.9210533580619336,31.709999084472656,1.6526299304922563,31.459999084472656,0.04424492263986113
5262,2020-06-22,31.31999969482422,31.57999992370605,30.54999923706055,30.920000076293945,1351726.0,0.0041679755864272305,1.239131741803068,-0.6153843896627479,53.82745828569787,64.95318309573909,-0.19127600822396928,-0.9121548668823998,-5.08549111670721,-2.7878245401124424,30.09623281511198,1.0300006866455007,2.6109485537260326,0.6309998512268074,-2.2280601662136874,3.490059868667302,-0.7985301574934383,2.060529859947053,1.1735570119078815,43.502839470252795,-22.822194897307,1.4295300087202467,6,-0.6849994659423828,-2.7899999618530273,-6.972499847412109,-6.275999069213867,1.549999237060554,0,0.056513425128039696,1.1728388666103096,31.190000534057614,-1.8196889441988156,31.6299991607666,-1.9210533580619336,31.709999084472656,0.056513425128039696
5263,2020-06-23,31.34000015258789,32.040000915527344,30.71999931335449,31.28000068664551,1661014.0,0.0006385842260074881,-1.2372866561816493,0.14999880790595874,50.904389517361594,61.61932600626549,-0.34997928892010677,-0.6969586299190844,-5.037960474095399,-2.8906189218384313,30.312361625117536,1.3200016021728551,2.161977188750182,0.47900028228759695,-2.070763951765521,3.028764516340715,-0.7958818347389638,1.7538823993141541,1.0018143163925046,44.632808543195395,-16.94270129686737,1.2748821170265587,6,-0.8299999237060547,-2.6900005340576136,-6.992500305175781,-6.295999526977539,1.9099998474121094,1,0.0784939078652025,1.239131741803068,31.31999969482422,1.1728388666103096,31.190000534057614,-1.8196889441988156,31.6299991607666,0.0784939078652025
5264,2020-06-24,30.65999984741211,31.559999465942386,30.520000457763672,31.18000030517578,1959107.0,-0.021697520799776715,-1.600000000000009,-8.666751438472078,46.15384791729804,59.19812786169748,0.21989271992512371,0.17887060664179444,-4.268891429579824,-2.2901438223351747,30.2675848795818,1.0399990081787145,1.5597108049849773,-0.3194999694824219,-2.5687423902880226,1.929742451323179,-1.4441211798852223,0.8051212409203785,1.5361420733266513,8.588913982143485,-46.64642793368692,1.1246212104028,6,-0.14999961853027344,-2.0100002288818324,-6.3125,-5.615999221801758,1.5900001525878906,2,0.10893673089400902,-1.2372866561816493,31.34000015258789,1.239131741803068,31.31999969482422,1.1728388666103096,31.190000534057614,0.10893673089400902
5265,2020-06-25,31.209999084472656,31.56999969482422,29.920000076293945,30.46999931335449,2200109.0,0.01793865752765056,1.2602719145717418,-1.4230752301654326,40.50463969830938,56.80563892782958,-0.18845424528678834,-0.194439502441476,-4.682908953740295,-2.9164790566765575,29.733811743861406,1.6499996185302734,1.1057302267421711,0.11199932098388743,-1.8998346589196373,2.1238333008874157,-0.8939176689678732,1.1179163109356516,0.8462971899541287,60.848985731778306,10.8102691004134,1.0059169899517637,6,-0.5499992370605469,-2.1449995040893484,-6.862499237060547,-6.165998458862305,-0.03999900817871094,3,0.09420065772667496,-1.600000000000009,30.65999984741211,-1.2372866561816493,31.34000015258789,1.239131741803068,31.31999969482422,0.09420065772667496
5266,2020-06-26,31.459999084472656,32.380001068115234,31.3799991607666,31.670000076293945,1940757.0,0.008010253358974984,-4.4054034548706875,-0.2837852118575248,38.03595736822668,53.88640757923528,-0.21843571636896542,-0.27005184776613333,-4.800245210694808,-3.250678716404771,29.603926238071704,1.1700019836425781,0.778288801219631,0.24249935150146484,-1.5320674717609535,2.017066174763883,-0.6447840601297443,1.129782763132674,-2.7599983215332067,62.60156045866289,16.795690113527442,0.8872834116312094,6,-0.3099985122680664,-1.8099994659423793,-6.634999275207516,-7.080999374389652,1.2000007629394531,4,0.05912271660775681,1.2602719145717418,31.209999084472656,-1.600000000000009,30.65999984741211,-1.2372866561816493,31.34000015258789,0.05912271660775681
5267,2020-06-29,32.34999847412109,32.5,31.18000030517578,31.32999992370605,1864346.0,0.02828987334865163,-1.0000028899270363,-4.857113014414021,52.60114810322064,52.36544369890456,-0.9198509015999683,-0.9637352430622634,-5.564491224283053,-4.226145752012911,29.26307047634572,1.3199996948242188,0.6949954490258854,0.9764987945556562,-0.5998956205808739,2.552893209692183,0.18830158698739297,1.7646960021239195,-3.576397705078122,94.18598719710647,46.61812323431637,0.7881972075682638,6,-1.139998435974114,-2.1649990081787003,-7.3699989318847585,-9.070998191833489,0.5300025939941477,0,0.026584255051496974,-4.4054034548706875,31.459999084472656,1.2602719145717418,31.209999084472656,-1.600000000000009,30.65999984741211,0.026584255051496974
5268,2020-06-30,32.049999237060554,32.59000015258789,31.729999542236328,32.470001220703125,1637682.0,-0.0092735471780786,1.6060630581163482,-0.4117672358178088,54.005929763683916,51.11972574994191,-0.5893335866789542,-0.5867048786724283,-5.135763350210997,-4.015344021800381,28.440380792164454,0.8600006103515625,0.7132702922108862,0.6084996223449792,-0.9610690524405285,2.1780682971304834,-0.1762847150477711,1.3932839597377331,-3.1273424987793064,79.77524718737547,28.87333013915105,0.7847843373927524,6,-0.794999122619636,-1.4899997711181676,-6.814999580383308,-8.770998954772956,1.2600021362304616,1,0.025585014488113345,-1.0000028899270363,32.34999847412109,-4.4054034548706875,31.459999084472656,1.2602719145717418,31.209999084472656,0.025585014488113345
5269,2020-07-01,32.40999984741211,32.970001220703125,32.09000015258789,32.110000610351555,2170930.0,0.01123246860908722,-4.176474548126873,-0.7142805242459487,69.32409739714532,51.734280436278624,-0.938265528957146,-0.8974185973782411,-5.327637671682908,-4.464152648973819,27.423328509685973,0.920001983642571,0.6690308923010555,0.9080002784729011,-0.714752988385662,2.5307535453314642,0.09662364504362131,1.719376911902181,-3.2673025042724646,81.63930612558855,24.085764839509075,0.8113766334292808,7,-0.9649991989135742,-1.6649999618530238,-6.914999961853024,-9.483499526977539,0.9399986267089773,2,0.025917931395947225,1.6060630581163482,32.049999237060554,-1.0000028899270363,32.34999847412109,-4.4054034548706875,31.459999084472656,0.025917931395947225
5270,2020-07-02,32.939998626708984,33.540000915527344,32.630001068115234,32.700000762939446,1597353.0,0.016352939888680584,-3.789507498945931,0.7999949137240489,75.12438896786108,53.38687300208939,-1.411313797735751,-1.3684122921294488,-5.695036930889952,-5.080140484916022,26.399134390016872,1.1300010681152344,0.5371327541695052,1.355999088287355,-0.3851962688340933,3.0971944454088067,0.48540140972662726,2.226596766848079,-3.49111697336426,74.57618077781011,12.322452945058515,0.8705976785607257,7,-1.2099981307983398,-2.079998970031731,-7.13749885559082,-10.330998420715332,0.40000152587890625,3,-0.02094713586750141,-4.176474548126873,32.40999984741211,1.6060630581163482,32.049999237060554,-1.0000028899270363,32.34999847412109,-0.02094713586750141
5271,2020-07-03,33.040000915527344,33.799999237060554,32.86999893188477,33.439998626708984,1168519.0,0.003035892318989708,-1.5135086371767663,-1.6666719649044235,72.77678640969951,55.49235390475623,-1.3648219079752621,-1.514563416542913,-5.627280441236195,-5.271532782553599,24.912075076273105,0.9300003051757812,0.4054508307877036,1.4360013008117676,-0.36444719908448064,3.2364498007080194,0.5357770508636435,2.3362255507598917,-3.1820073359643573,70.99241865009147,5.631793811243796,0.9002242499481251,7,-1.180001258850094,-2.0900011062622,-6.765000820159912,-10.081000328063965,0.6599998474121023,4,-0.0565980867862077,-3.789507498945931,32.939998626708984,-4.176474548126873,32.40999984741211,1.6060630581163482,32.049999237060554,-0.0565980867862077
5272,2020-07-06,33.40999984741211,34.139999389648445,33.02000045776367,33.790000915527344,1284268.0,0.01119851457724641,1.0740759055507338,0.950008106278074,69.6969895469525,57.58042057471078,-1.5725470329304088,-1.968143045661165,-5.784043981987139,-5.740879068725917,23.079689466285373,1.1199989318847727,0.3067673178154102,1.7950001716613784,-0.048423088488860344,3.6384234318116206,0.8732885415862555,2.7167118017364977,-3.0789655889494156,69.7095606449844,4.89170097994986,0.9217116300751205,7,-1.380000114440918,-1.989999771118164,-7.074999809265137,-10.45099925994873,0.7999992370605469,0,-0.022448368854395384,-1.5135086371767663,33.040000915527344,-3.789507498945931,32.939998626708984,-4.176474548126873,32.40999984741211,-0.022448368854395384
5273,2020-07-07,32.950000762939446,33.110000610351555,32.549999237060554,32.950000762939446,1438170.0,-0.013768305494568644,2.500011920940235,-0.0,62.01552937836647,59.3428296259406,-0.9612366084645352,-1.5099514853341667,-5.125942986592715,-5.384230155022465,21.482791491925234,0.8600006103515554,0.27002484605430865,1.2870010375976477,-0.6453831994118744,3.2193852746071734,0.3208089190928831,2.253193156102409,-2.0857113861107486,41.95126489825871,-19.699001064443813,0.9661921185047624,7,-0.9200010299682546,-1.5300006866455007,-6.570000648498528,-9.946000099182122,1.6699981689453267,1,-0.002124421645019914,1.0740759055507338,33.40999984741211,-1.5135086371767663,33.040000915527344,-3.789507498945931,32.939998626708984,-0.002124421645019914
5274,2020-07-08,31.95000076293945,32.669998168945305,31.899999618530273,32.549999237060554,1834060.0,-0.030349012954341004,-1.1999934605260805,-100.0,52.63159380726165,60.690268971379744,0.2693148362784292,-0.5009832679670971,-3.9479495618202485,-4.491650269509069,19.710484805852523,1.0500011444091726,0.2868470091044131,0.2650010108947711,-1.6700658430310007,2.200067864820543,-0.702532416068113,1.2325344378576553,-0.627111984315988,2.232194174922455,-54.624441954586096,0.967533426962885,7,0.7099990844726598,-0.5300006866455043,-4.817500591278073,-8.40100002288818,2.5400009155273544,2,0.04256652825902596,2.500011920940235,32.950000762939446,1.0740759055507338,33.40999984741211,-1.5135086371767663,33.040000915527344,0.04256652825902596
5275,2020-07-09,31.5,32.330001831054695,31.209999084472656,32.09000015258789,1890486.0,-0.014084530585095623,1.0934562113406512,0.9833360883994586,52.54515234207763,62.30240174625207,0.8546543268187676,0.0558420665999364,-3.3750295275581976,-4.16092018371619,18.834419662429983,1.1200027465820384,0.32649530066804644,-0.2509997367858894,-2.055577502066214,1.5535780284944352,-1.1532886194260499,0.6512891458542747,2.6399993896484446,9.897641137274382,-43.91475068544559,0.9022888826401629,7,1.1599998474121094,-0.07999992370605469,-3.7899999618530273,-7.665999412536621,2.3199996948242188,3,0.058730110289558324,-1.1999934605260805,31.95000076293945,2.500011920940235,32.950000762939446,1.0740759055507338,33.40999984741211,0.058730110289558324
5276,2020-07-10,32.060001373291016,32.200000762939446,31.13999938964844,31.34000015258789,1452184.0,0.017777821374318048,1.1200027465820401,-1.2203407364303496,55.67485909901775,62.643925190229524,0.4343950424992613,-0.35292239890269883,-3.7630949592707026,-4.824973803080461,18.796423067698687,1.060001373291005,0.48951285335998307,0.20150156021118093,-1.3841880900246863,1.7871912104470482,-0.5913432649067545,0.9943463853291163,2.021398010253911,30.66673278808578,-23.439754198968643,0.792844825117934,7,0.579998016357429,-0.6400012969970703,-3.9925012588500977,-7.76300144195557,1.8699989318847656,4,0.03992510057604792,1.0934562113406512,31.5,-1.1999934605260805,31.95000076293945,2.500011920940235,32.950000762939446,0.03992510057604792
5277,2020-07-13,32.59999847412109,33.110000610351555,32.310001373291016,32.59999847412109,1635384.0,0.016843327439154177,-1.7586456373897117,0.0,58.9488554006978,63.19313914989774,-0.07421466917827502,-0.7693331834557,-4.085552307768424,-5.46765794459467,18.98727169919488,1.0499992370605398,0.689517353850519,0.6379987716674727,-0.849784546666875,2.1257820900018167,-0.10589288749969938,1.3818904308346447,1.3637449096679788,74.1115827304694,18.02985214045033,0.7438916591671727,7,0.04000091552735796,-1.1799983978271413,-3.7449989318847514,-7.702999114990227,1.4000015258789134,0,0.03374240307684606,1.1200027465820401,32.060001373291016,1.0934562113406512,31.5,-1.1999934605260805,31.95000076293945,0.03374240307684606
5278,2020-07-14,32.490001678466804,32.720001220703125,31.670000076293945,32.169998168945305,1288922.0,-0.0033741349939510057,1.6923016730815315,100.0,64.14222290353598,62.61737531727447,0.11707149104885417,-0.609462115348105,-3.7922047172701596,-5.4645850561027345,18.296227831078827,1.0500011444091797,0.9024961029028944,0.47650184631348225,-1.009422102298629,1.9624257949255934,-0.26646012799257335,1.2194638206195378,1.3607919455566346,68.5279925022855,6.1727623110506755,0.7429619743060552,7,0.14999771118164062,-1.0700016021728587,-3.052502155303955,-6.504002571105961,1.9499969482421804,1,0.05293928338408804,-1.7586456373897117,32.59999847412109,1.1200027465820401,32.060001373291016,1.0934562113406512,31.5,0.05293928338408804
5279,2020-07-15,32.970001220703125,33.380001068115234,32.61999893188477,32.84999847412109,1360722.0,0.01477376169403044,-1.6206887479940415,0.3750044702993368,63.75002980235093,61.3535576322178,-0.3074720530569479,-1.0437384850427058,-4.066277989110738,-6.050361691972238,17.697138181002092,0.8899993896484304,0.9406365155743295,0.8935012817382812,-0.6441838782425577,2.4311864417191202,0.12465870174786176,1.6623438617287007,0.7723606339453113,81.69644909852298,18.359593900340556,0.7688425799904204,7,-0.3300018310546804,-1.5500011444091797,-3.475001811981194,-6.042501449584961,0.80999755859375,2,0.05004542463121142,1.6923016730815315,32.490001678466804,-1.7586456373897117,32.59999847412109,1.1200027465820401,32.060001373291016,0.05004542463121142
5280,2020-07-16,32.919998168945305,33.06999969482422,32.470001220703125,32.880001068115234,831392.0,-0.0015166226844547381,2.529401204995007,0.3333015449169533,61.77419196058312,60.131047137871526,-0.29123041033397357,-0.9403489073338704,-3.8218357539642085,-6.088898687130325,17.018965257625133,0.5999984741210938,0.9941216972562756,0.7789982795715247,-0.787773849113421,2.345770408256474,-0.004387784770948144,1.5623843439139975,0.7182691871031324,79.46417167487189,15.37194596983575,0.7833860643424745,7,-0.2799987792968608,-1.49999809265136,-3.4249987602233745,-5.859998703002919,0.44000244140625,3,0.0476914822857597,-1.6206887479940415,32.970001220703125,1.6923016730815315,32.490001678466804,-1.7586456373897117,32.59999847412109,0.0476914822857597
5281,2020-07-17,32.56999969482422,33.0,32.22999954223633,32.959999084472656,1367874.0,-0.010631788991144364,2.2765891825206155,-9.750691463997917,51.943475043370384,58.15843441525129,-0.016665353985544584,-0.5076931210240048,-3.312273146876496,-5.824226973653687,16.43249360599846,0.7700004577636719,0.910026152175476,0.3599998474121122,-1.1509846323154136,1.8709843271396416,-0.3954923924516507,1.1154920872758751,0.9683369425682216,52.631526112256886,-7.337860611744389,0.7554922398637645,7,-0.3099994659423828,-1.1499996185302734,-2.8225002288818324,-5.350000381469723,1.5900001525878906,4,0.03837887662610706,2.529401204995007,32.919998168945305,-1.6206887479940415,32.970001220703125,1.6923016730815315,32.490001678466804,0.03837887662610706
5282,2020-07-20,33.09000015258789,33.360000610351555,32.22999954223633,32.459999084472656,1365628.0,0.015965626731224924,-1.0733961650048691,-1.6153898822332642,58.84354933093552,57.80599218775897,-0.6557952099297779,-0.9362948892843619,-3.6537058024254385,-6.430111115850259,16.304970252503185,1.1300010681152273,0.7444904040933125,0.7915002822876005,-0.7072892046947601,2.2902897692699646,0.042105538796420205,1.5408950257787808,0.35240299489478843,83.04089196939766,24.520261613499272,0.7493947434911818,7,-0.8299999237060547,-1.5200004577636683,-3.4450006484985316,-5.870000839233395,0.7700004577636648,0,0.025385317277558217,2.2765891825206155,32.56999969482422,2.529401204995007,32.919998168945305,-1.6206887479940415,32.970001220703125,0.025385317277558217
5283,2020-07-21,33.799999237060554,34.150001525878906,33.200000762939446,33.25,2764014.0,0.021456605657257377,-1.9230895635383662,0.8730131818759914,61.15570098631127,58.753115207653366,-1.377389443296913,-1.5310450058527678,-4.151283355848626,-7.200463003066336,16.10466506623796,1.0600013732910156,0.6142784206850394,1.3784994125366268,-0.19117745763820437,2.948176282711458,0.5936609774492112,2.1633378476240424,-2.659999847412113,81.77073295755991,25.093219677451472,0.7848384350874157,7,-1.154998779296882,-1.7649984359741282,-4.154999732971195,-6.489999771118168,0.6000022888183523,1,0.005917182469050264,-1.0733961650048691,33.09000015258789,2.2765891825206155,32.56999969482422,2.529401204995007,32.919998168945305,0.005917182469050264
5284,2020-07-22,34.0,34.09999847412109,33.400001525878906,33.59999847412109,1839917.0,0.005917182469050264,1.3333290947700682,0.7272765104488206,58.98306597036565,59.468438944129815,-1.4036230813963826,-1.5473236346114092,-4.112493738044634,-7.437273584955459,16.060892489962075,0.6999969482421804,0.4895118323637604,1.4115001678466825,-0.07772121813912491,2.90072155383249,0.6668894748537824,2.1561108608395863,-2.7998005676269493,92.18742859867638,36.21357238168134,0.744610692992903,7,-1.3549995422363281,-1.9649991989135742,-4.355000495910641,-6.690000534057614,0.15999984741210938,2,0.012941136079676063,-1.9230895635383662,33.799999237060554,-1.0733961650048691,33.09000015258789,2.2765891825206155,32.56999969482422,0.012941136079676063
5285,2020-07-23,34.150001525878906,34.439998626708984,33.810001373291016,34.049999237060554,1367643.0,0.004411809584673687,-1.1724117519385964,0.25000476835337,59.32774100564451,59.87431471153279,-1.271949823106418,-1.5449865190581988,-4.00349858265626,-7.628695861499288,16.590506572536935,0.6299972534179688,0.44277762159124734,1.414501571655272,-0.08218241978759977,2.911185563098144,0.6661595759338397,2.162843567376708,-2.890806051635739,86.87795380244347,31.448751739574696,0.7483419957214353,7,-1.0950021743774414,-1.9700021743774414,-4.505002021789547,-6.710001945495598,0.009998321533203125,3,-0.010834633383592807,1.3333290947700682,34.0,-1.9230895635383662,33.799999237060554,-1.0733961650048691,33.09000015258789,-0.010834633383592807
5286,2020-07-24,33.31999969482422,33.799999237060554,33.22999954223633,33.759998321533196,1267176.0,-0.02430459133144436,1.192304588636581,-4.3998855617015575,49.297970711932024,58.801994190558815,-0.2731454732494498,-0.5992154618817409,-2.9101006216515906,-6.859332937584988,16.448505984941892,0.9200019836425781,0.5122476662936464,0.49149971008300497,-0.8988471965064022,1.8818466166724157,-0.20367374321170217,1.1866731633777121,-1.9335720944824182,49.32129430487902,-4.1238463227117705,0.6951734532947047,7,-0.2650003433227539,-1.140000343322754,-3.6750001907348597,-5.845000267028809,0.6599998474121094,4,0.0012005076798831116,-1.1724117519385964,34.150001525878906,1.3333290947700682,34.0,-1.9230895635383662,33.799999237060554,0.0012005076798831116
5287,2020-07-27,33.209999084472656,33.380001068115234,32.86999893188477,33.240001678466804,1063550.0,-0.003301338876322113,2.290321786747016,0.06818792644548859,52.14520018658027,57.468991666452624,-0.07545113524815861,-0.44425970872676146,-2.602507731685069,-6.816735186518962,16.342364888611264,0.5100021362304616,0.6254586906793023,0.3384990692138672,-1.0427021081057362,1.719700246533474,-0.35210151944593804,1.0290996578736724,-1.70142864307617,21.65606488388218,-31.869740768917566,0.6906005886598029,7,0.125,-1.0299997329711914,-3.5624990463256836,-5.124999999999993,0.4099998474121165,0,0.02860586537575749,1.192304588636581,33.31999969482422,-1.1724117519385964,34.150001525878906,1.3333290947700682,34.0,0.02860586537575749
5288,2020-07-28,32.86999893188477,33.77000045776367,32.68000030517578,33.34999847412109,1136377.0,-0.010237885033452243,-1.5348935207569097,15.998601398597136,58.51849915723488,56.88771048366195,0.3622105102700388,-0.04182162546552348,-2.049640343923926,-6.538735837497704,16.28008524431488,1.0900001525878906,0.6733795089441728,-0.04250106811522869,-1.3686091876878947,1.2836070514574338,-0.7055551279015617,0.6205529916711043,-1.244171363075786,10.795386812839473,-47.18554134554521,0.6630540597863315,7,0.4650001525878835,-0.6899995803833079,-3.287498950958259,-4.739999771118164,1.470001220703118,1,0.030118701266718118,2.290321786747016,33.209999084472656,1.192304588636581,33.31999969482422,-1.1724117519385964,34.150001525878906,0.030118701266718118
5289,2020-07-29,33.25,33.330001831054695,32.72999954223633,32.810001373291016,1399138.0,0.011560726512425124,-1.0000000000000238,-0.9166646798433065,66.41650467926507,57.40352300795995,0.029171860578109943,-0.37488593213845434,-2.2092592163513345,-6.961194454052084,15.974424121019709,0.6000022888183665,0.6636524561522705,0.2954999923706083,-1.0167333687448235,1.6077333534860436,-0.36061668818710757,0.9516166729283242,-1.511605588875014,32.38637718288673,-30.36822898335555,0.6561166805577175,7,0.08499908447265625,-1.0700006484985352,-3.6700000762939453,-5.120000839233391,0.3800010681152344,2,0.034586512056508534,-1.5348935207569097,32.86999893188477,2.290321786747016,33.209999084472656,1.192304588636581,33.31999969482422,0.034586512056508534
5290,2020-07-30,32.25,33.290000915527344,31.46999931335449,33.02000045776367,2029088.0,-0.03007518796992481,1.7786254873925897,-1.7500065023451792,51.64643510949239,57.370518570862394,1.0327418121833034,0.6016157964375282,-1.0349611595800852,-5.9649504589435765,14.921525627489768,1.8200016021728551,0.6046722404976279,-0.6700000762939453,-2.01958854667442,0.6795883940865295,-1.3447943114841863,0.004794158896295642,2.1899986267089844,33.47642541570788,-31.95996050381909,0.6747942351902378,7,0.7049989700317383,-0.07000064849853516,-2.6700000762939453,-4.120000839233391,1.990001678466804,3,0.05922480147014286,-1.0000000000000238,33.25,-1.5348935207569097,32.86999893188477,2.290321786747016,33.209999084472656,0.05922480147014286
5291,2020-07-31,31.170000076293945,32.439998626708984,30.959999084472656,32.0,2382922.0,-0.0334883697273195,-1.3679956543035061,1.077921338016656,38.668798301463084,55.12887956758768,2.115762433666262,1.6172542674676293,0.1865247215444228,-4.888398467818746,13.80566784547114,1.4799995422363281,0.484083628222578,-1.6564999580383315,-3.2141535631170512,-0.0988463529596153,-2.435326760577688,-0.8776731554989752,3.2105985641479506,7.4733412523332765,-54.51662759365981,0.7788268025393582,7,1.529998779296875,1.529998779296875,-1.3075003623962367,-3.0400009155273366,4.070001602172852,4,0.09592556188000079,1.7786254873925897,32.25,-1.0000000000000238,33.25,-1.5348935207569097,32.86999893188477,0.09592556188000079
5292,2020-08-03,32.65999984741211,32.919998168945305,31.01000022888184,31.10000038146973,2223207.0,0.047802366617617276,-1.195400219893207,-1.8795176016122799,51.105318794834396,54.01217043520136,0.6239697055480349,0.07187026309174627,-1.1746407249681,-6.372498376719292,12.28055781318232,1.909997940063466,0.4164662390385203,-0.12900018692016602,-1.6634452509571247,1.4054448771167927,-0.8962227189386454,0.6382223450983133,1.5837748107910201,60.49821822501272,-0.6372750986754454,0.767222532018479,8,0.03999900817871094,0.03999900817871094,-2.2599997520446777,-4.530000686645501,2.3699989318847656,0,0.04041640235735677,-1.3679956543035061,31.170000076293945,1.7786254873925897,32.25,-1.0000000000000238,33.25,0.04041640235735677
5293,2020-08-04,32.880001068115234,33.139999389648445,32.439998626708984,32.950000762939446,1166434.0,0.006736105992987573,2.1111356006916697,-0.04487161460784576,49.39434686086176,52.94675720081204,0.2902674732548718,-0.16194716090033268,-1.2628515476149715,-6.513647870506954,11.179137673006805,0.7000007629394602,0.45852118169504763,0.09450101852416992,-1.4387166379283158,1.6277186749766521,-0.6721078097020694,0.8611098467504092,1.232422567138677,81.01264804066406,21.549435284363597,0.7666088282262418,8,-0.18000221252441406,-0.18000221252441406,-2.1825013160705566,-4.750001907348626,2.799999237060547,1,0.022506017023434355,-1.195400219893207,32.65999984741211,-1.3679956543035061,31.170000076293945,1.7786254873925897,32.25,0.022506017023434355
5294,2020-08-05,33.310001373291016,33.68000030517578,32.990001678466804,33.15999984741211,1240122.0,0.013077867737442572,-1.8163332035812128,-2.142888283378964,52.49681783147553,52.18776573701548,-0.2770353629984683,-0.5110366385068943,-1.5659204121463972,-6.855188468609963,10.796756515951081,0.7999992370605469,0.42369750638795267,0.4565012931823702,-1.040910882422338,1.9539134687870785,-0.29220479461998394,1.2052073809847244,0.6763252799316462,86.39710419728708,28.246755812687283,0.7487060878023541,8,-0.9300022125244141,-0.6100025177001953,-2.4025015830993652,-5.180002212524407,2.3499984741210938,2,0.03092160723003623,2.1111356006916697,32.880001068115234,-1.195400219893207,32.65999984741211,-1.3679956543035061,31.170000076293945,0.03092160723003623
5295,2020-08-06,33.34999847412109,33.630001068115234,33.0,33.259998321533196,1064369.0,0.0012007535028846217,-1.065588123096598,0.5999949137887188,55.19998921712784,52.84354557092614,-0.49444282143313245,-0.42723472722246214,-1.493635083196537,-6.741806478668359,11.002109606347446,0.6300010681152344,0.3106480862183574,0.4039984703063908,-0.9643719614596051,1.7723689020723867,-0.28018674557660717,1.0881836861893888,0.5152750763515783,87.86758518551736,27.82039204043234,0.6841852158829971,8,-0.9849987030029226,-0.6499996185302663,-2.254998207092278,-5.219999313354478,2.1800003051757884,3,0.00839588026402538,-1.8163332035812128,33.310001373291016,2.1111356006916697,32.880001068115234,-1.195400219893207,32.65999984741211,0.00839588026402538
5296,2020-08-07,33.34000015258789,33.47999954223633,32.900001525878906,33.200000762939446,644564.0,-0.00029979975983973617,1.7619073569482289,1.5555461365660095,51.788268526244735,52.80388649755551,-0.537872074613027,-0.33352532459284845,-1.376570199880618,-6.582837899265094,11.243822729631665,0.5799980163574219,0.19339338790104676,0.33000020980834677,-0.9824824904860989,1.6424829101027925,-0.32624114033887963,0.9862415599555732,0.40906241924477627,87.26591225196431,28.88274102835048,0.6562413501472234,8,-0.9750003814697266,-0.6400012969970703,-2.0450000762939418,-5.210000991821282,2.700000762939453,4,0.026994646723450977,-1.065588123096598,33.34999847412109,-1.8163332035812128,33.310001373291016,2.1111356006916697,32.880001068115234,0.026994646723450977
5297,2020-08-10,33.700000762939446,34.02000045776367,33.310001373291016,33.5,1262613.0,0.010797858689380213,-1.4482810783791427,1.4285831062669068,49.2469998052436,51.77371990288982,-0.9175461690774327,-0.6396882858290311,-1.6282715917920783,-6.762639330298633,11.001668237630007,0.7099990844726562,0.05936477238127935,0.635000705718987,-0.6971839787248584,1.967185390162836,-0.03109163650293567,1.3010930479409097,-2.7400016784667898,79.74687822920947,23.317356392085586,0.666092342221924,8,-1.210000991821282,-1.0000019073486257,-2.2950010299682475,-5.480001449584947,2.7000007629394602,0,0.045697355509288995,1.7619073569482289,33.34000015258789,-1.065588123096598,33.34999847412109,-1.8163332035812128,33.310001373291016,0.045697355509288995
5298,2020-08-11,34.209999084472656,34.56999969482422,33.700000762939446,33.700000762939446,1501169.0,0.01513348100852463,-2.411771745715864,2.549981880257236,51.51078461453175,50.11752878458612,-1.3605527873851955,-1.0690315743432635,-2.0688789713308466,-7.089687238673331,11.464411112231062,0.8699989318847727,0.06842970688231986,1.0589991569519057,-0.33741589535529926,2.455414209259107,0.36079163079830323,1.7572066831055082,-3.1887999725341807,78.44305358856046,25.44046415178736,0.6982075261536015,8,-1.4449996948242188,-1.4449996948242188,-2.484999179840088,-5.819999694824212,2.3100013732910156,1,0.023969591253114153,-1.4482810783791427,33.700000762939446,1.7619073569482289,33.34000015258789,-1.065588123096598,33.34999847412109,0.023969591253114153
5299,2020-08-12,34.61999893188477,34.65999984741211,34.11999893188477,34.200000762939446,1242551.0,0.011984795626557299,1.1600036621093466,0.823528531785525,53.259344422234726,50.29674093044639,-1.738615425738665,-1.4219856140206915,-2.4197342989350474,-7.322011626446113,11.513173798174444,0.5400009155273366,0.07541517381493179,1.3864991188049416,-0.15256786873078454,2.9255661063406713,0.616965625037075,2.156032612572808,-3.4568477966308677,97.72721854118075,46.985097409243636,0.7695334937678645,8,-1.80999946594239,-1.80999946594239,-2.8949990272522044,-6.229999542236328,1.8800010681152273,2,0.030618180415793006,-2.411771745715864,34.209999084472656,-1.4482810783791427,33.700000762939446,1.7619073569482289,33.34000015258789,0.030618180415793006
5300,2020-08-13,34.490001678466804,34.75,34.330001831054695,34.59999847412109,682849.0,-0.0037549756622967667,1.0487723183133102,-0.2618982742960518,58.98619793314732,52.55422977841129,-1.4052342912866393,-1.231475229341875,-2.234107416194938,-7.00074084657399,11.72409241042228,0.4199981689453054,0.06711630980861827,1.178001689910893,-0.45125207975962667,2.8072554595814125,0.3633748050756367,1.9926285747461492,-3.117039620483407,85.94602508217109,33.57736620956605,0.8146268848352589,8,-1.610001564025886,-1.6350021362304759,-2.4500017166137766,-6.100002288818359,1.779998779296868,3,0.033922821455696583,1.1600036621093466,34.61999893188477,-2.411771745715864,34.209999084472656,-1.4482810783791427,33.700000762939446,0.033922821455696583
5301,2020-08-14,33.81999969482422,34.279998779296875,33.389999389648445,34.279998779296875,972907.0,-0.01942597712486882,2.869570265204885,4.181931680250237,54.31400965922917,52.910750985566274,-0.3573811567065235,-0.4880472503025288,-1.5583131415616478,-6.175541332095577,11.798191590676668,1.1000022888183594,-0.03698715751294657,0.4454997062683077,-1.1596300005157048,2.05062941305232,-0.3570651471236985,1.248064559660314,-2.1768746014794935,35.416583882358864,-19.976256120985568,0.8025648533920067,8,-0.22500038146972656,-0.9650001525878906,-1.7799997329711914,-5.430000305175774,1.0800018310546875,4,0.05056177113846494,1.0487723183133102,34.490001678466804,1.1600036621093466,34.61999893188477,-2.411771745715864,34.209999084472656,0.05056177113846494
5302,2020-08-17,33.93000030517578,34.0,33.52000045776367,33.720001220703125,581710.0,0.0032525313821454294,1.742866485013624,-0.45652065745608944,57.748552198917565,53.838996023128026,-0.2998159217735008,-0.5606345262163899,-1.6788546517358967,-6.154235428803624,11.606354602459557,0.4799995422363281,0.03659317095348058,0.5135003089904799,-1.1041950605746536,2.13119567855561,-0.29534737579208326,1.3223479937730431,-2.0383252192986347,39.70593185158559,-20.447140679621143,0.8088476847825656,8,-0.10499954223632812,-1.0750007629394531,-1.9000005722045898,-5.540000915527337,1.470001220703125,0,0.062186872719529385,2.869570265204885,33.81999969482422,1.0487723183133102,34.490001678466804,1.1600036621093466,34.61999893188477,0.062186872719529385
5303,2020-08-18,34.0,34.330001831054695,33.389999389648445,33.65999984741211,746670.0,0.002063062015756678,-1.1363665919623038,1.61905540417802,55.74273030887389,54.199652965061176,-0.2170627423127911,-0.6481114214669432,-1.7201137059075506,-6.101806684032141,10.956444625308748,0.94000244140625,0.3123967913309471,0.5734999656677218,-1.0566022292445965,2.20360216058004,-0.2415511317884338,1.3885510631238773,-1.8796589209930232,44.85296592579267,-18.03528570430914,0.8150510974561588,8,-0.17499923706054688,-1.1450004577636719,-1.9700002670288086,-5.610000610351555,1.6100006103515625,1,0.07058828017290897,1.742866485013624,33.93000030517578,2.869570265204885,33.81999969482422,1.0487723183133102,34.490001678466804,0.07058828017290897
5304,2020-08-19,34.439998626708984,34.47999954223633,33.669998168945305,33.889999389648445,844001.0,0.012941136079676063,1.571428571428594,1.617644088904825,68.3417167306284,55.65984491100568,-0.5363137363251411,-1.110386396298395,-2.1101921123588596,-6.405116889519938,10.320019224573688,0.8100013732910227,0.40831292915168405,0.9914986610412626,-0.6824789395369635,2.6654762616194887,0.15450986075214956,1.8284874613303757,-2.109284834022567,77.20579160542572,10.159384770345937,0.8369888002891126,8,-0.6149978637695312,-1.5849990844726562,-2.409998893737793,-6.04999923706054,0.6400032043457102,2,0.060394945237936204,-1.1363665919623038,34.0,1.742866485013624,33.93000030517578,2.869570265204885,33.81999969482422,0.060394945237936204
5305,2020-08-20,33.779998779296875,34.0,33.59000015258789,33.950000762939446,1225145.0,-0.019163759399812075,2.0370307577106206,-0.3090949444787293,73.51352930361074,58.073762775157455,0.21355359003435836,-0.5054417629959573,-1.3640356211764129,-5.60648784014505,9.379620236757237,0.8499984741210938,0.49908565338990485,0.34999895095825195,-1.2993324419473424,1.99933034386385,-0.47466674549454524,1.1746646474110491,-1.2557420900253717,35.77975550943658,-37.19936281679766,0.8246656964527983,8,0.2500019073486328,-0.9249992370605469,-1.7499990463256836,-5.38999938964843,1.1599998474121094,3,0.0805210574006936,1.571428571428594,34.439998626708984,-1.1363665919623038,34.0,1.742866485013624,33.93000030517578,0.0805210574006936
5306,2020-08-21,33.360000610351555,34.049999237060554,33.060001373291016,33.84999847412109,1192110.0,-0.012433338783976788,1.2247158262896565,2.8823067429598423,57.812522617874684,59.025487532116465,0.7115100634669957,-0.08674039740932926,-0.8522806070687068,-5.060391713632892,8.771250412842756,0.9899978637695384,0.5245912951131615,-0.07199926376343768,-1.720865960025293,1.5768674324984175,-0.8964326118943688,0.7524340843674935,-0.657684456221773,21.126734077647495,-51.223949135045146,0.824433348130928,8,0.5450000762939524,-0.5050010681152273,-1.330000877380364,-4.970001220703111,2.6399993896484446,4,0.08723020965740469,2.0370307577106206,33.779998779296875,1.571428571428594,34.439998626708984,-1.1363665919623038,34.0,0.08723020965740469
5307,2020-08-24,34.15999984741211,34.279998779296875,33.700000762939446,33.75,1509968.0,0.023980792039083987,-1.274509510595134,-0.8367380303620086,62.64823445507767,60.262981958843795,-0.01830083300296792,-0.8557958653065825,-1.5693226486963923,-5.719020067380825,8.567736910535432,0.9199981689453196,0.5468159024191834,0.6804999351501451,-0.9959431103442924,2.356942980644586,-0.15772158759707366,1.5187214578973638,-1.2938689856127112,77.46478116504228,5.953258714007617,0.8382215227472203,8,-0.25499916076660156,-1.3050003051757812,-2.3199996948242188,-5.770000457763665,1.75,0,0.021662812698251654,1.2247158262896565,33.360000610351555,2.0370307577106206,33.779998779296875,1.571428571428594,34.439998626708984,0.021662812698251654
5308,2020-08-25,33.860000610351555,34.59000015258789,33.830001831054695,34.200000762939446,1057957.0,-0.00878217911008805,-2.800013351517062,-0.829268973473888,55.57809817180405,60.520621264351504,0.2534869029014075,-0.5036476131640129,-1.2181230508575496,-5.281471964562051,8.160244628833565,0.759998321533196,0.6013467740084621,0.3310006141662498,-1.3280400263520775,1.9900412546845736,-0.49851970609291385,1.1605209344254135,-0.8431602174961057,52.28757355141072,-16.624683151017457,0.8295203202591622,8,0.04500007629395242,-1.0050010681152273,-1.945000648498528,-5.470001220703111,2.1499977111816477,1,0.04548142019396617,-1.274509510595134,34.15999984741211,1.2247158262896565,33.360000610351555,2.0370307577106206,33.779998779296875,0.04548142019396617
5309,2020-08-26,34.400001525878906,34.490001678466804,33.490001678466804,33.700000762939446,924646.0,0.015948048015163474,1.272724514168512,-2.058824849375645,59.66854942955095,60.59643809728524,-0.35872634546810644,-1.0045812546458706,-1.7076525875380923,-5.677631146448768,7.588482922993481,1.0,0.6699255971375635,0.8135014533996596,-0.8840914408334228,2.5110943476327385,-0.035294993716881606,1.6622979005162009,-1.244508364451896,87.58177919617034,20.19697794368753,0.84879644711654,8,-0.5750007629394531,-1.5450019836425781,-2.0600008964538574,-6.005001068115234,1.779998779296875,2,0.03517439043025572,-2.800013351517062,33.860000610351555,-1.274509510595134,34.15999984741211,1.2247158262896565,33.360000610351555,0.03517439043025572
5310,2020-08-27,34.15999984741211,34.540000915527344,34.09000015258789,34.5,999095.0,-0.0069767926692168025,1.1428506553073996,-0.48571397431076174,57.2438186359549,60.92197242803254,-0.19049029109783788,-0.6473398344848533,-1.4163487289714567,-5.332523198971959,8.104279672221546,0.4500007629394531,0.678343064336488,0.4779997825622573,-1.1146753811578165,2.070674946282331,-0.3183377992977796,1.2743373644222942,-0.8769461388992568,71.89538246733818,6.735195688266799,0.7963375818600366,8,-0.33499908447265625,-1.3050003051757812,-1.8199992179870605,-5.7649993896484375,2.049999237060547,3,0.02693214249859799,1.272724514168512,34.400001525878906,-2.800013351517062,33.860000610351555,-1.274509510595134,34.15999984741211,0.02693214249859799
5311,2020-08-28,34.15999984741211,34.360000610351555,33.740001678466804,34.22999954223633,851918.0,0.0,2.7575484348269126,0.20588136296828194,54.339617752608774,60.54320193399822,-0.15331170918156545,-0.43410815471506226,-1.349804168040805,-5.244233059874119,8.076185459732477,0.6199989318847514,0.6372686923774324,0.32849979400634766,-0.749534700064558,1.4065342880772533,-0.21051745302910518,0.8675170410418005,-0.7595904355802858,60.90900894027538,-2.306667636815085,0.5390172470354521,8,-0.33499908447265625,-1.3050003051757812,-1.5425004959106445,-5.620000839233398,2.5400009155273438,4,0.022833688020521548,1.1428506553073996,34.15999984741211,1.272724514168512,34.400001525878906,-2.800013351517062,33.860000610351555,0.022833688020521548
5312,2020-08-31,33.97999954223633,34.799999237060554,33.97999954223633,34.330001831054695,1074265.0,-0.00526932980034589,-3.685681899924837,5.000054495912908,47.68612009778527,59.64802302165504,0.03858441022264003,-0.15826042393098305,-1.1081698192018337,-4.969227090840512,8.645501531571625,0.8199996948242259,0.5523145438575483,0.08249950408935547,-0.8446093767309009,1.0096083849096118,-0.3810549363207727,0.5460539444994836,-0.47162288335105274,37.40448679122156,-22.898363093878622,0.46355444041012883,8,-0.049999237060546875,-1.1000003814697266,-1.3625001907348633,-5.440000534057617,2.740001678466804,0,0.059446747644974485,2.7575484348269126,34.15999984741211,1.1428506553073996,34.15999984741211,1.272724514168512,34.400001525878906,0.059446747644974485
5313,2020-09-01,33.61999893188477,34.34000015258789,33.299999237060554,34.150001525878906,1048673.0,-0.010594485438532253,1.2857166811289673,1.5142832230710872,39.8373945918118,56.48087611734209,0.3788537539315371,0.27407337414396693,-0.6900924164472926,-4.534031251577684,9.062981344705426,1.0400009155273366,0.5400559523062896,-0.31450099945067933,-1.1219784924786538,0.4929764935772951,-0.7182397459646666,0.08923774706330789,1.1800003051757812,21.33331298828125,-32.8213683884068,0.4037387465139865,9,0.3100013732910085,-0.7399997711181712,-0.8624997138977122,-4.924999237060554,3.620002746582024,1,0.06811424712317682,-3.685681899924837,33.97999954223633,2.7575484348269126,34.15999984741211,1.1428506553073996,34.15999984741211,0.06811424712317682
5314,2020-09-02,34.34000015258789,34.900001525878906,33.93000030517578,34.040000915527344,1347760.0,0.021415860903561068,-2.730770641528812,-0.5660335259866058,48.63882515677632,53.71702010102716,-0.3987575899325293,-0.3845210280343707,-1.3205311538220457,-5.159995672246591,9.080526343700853,1.2800025939941335,0.5089891112695852,0.3540002822876005,-0.4163013181761315,1.1243018827513325,-0.03115051794426904,0.73915108251947,-1.0400009155273366,64.99996423726414,14.252547060936763,0.38515080023186643,9,-0.3599987030029297,-1.4099998474121094,-1.58250093460083,-5.40000057220459,2.729999542236328,2,0.048631280184180836,1.2857166811289673,33.61999893188477,-3.685681899924837,33.97999954223633,2.7575484348269126,34.15999984741211,0.048631280184180836
5315,2020-09-03,33.630001068115234,35.110000610351555,33.580001831054695,34.59999847412109,1872066.0,-0.020675570218922967,-1.8598218137351135,-3.23333290947698,48.28830042497796,52.6587731907053,0.32154011928885495,0.3663117008148262,-0.5451040850338131,-4.339973126963564,8.988328624951892,1.5299987792968608,0.4736495275896502,-0.3699989318847656,-1.100795028156547,0.3607971643870158,-0.7353969800206528,-0.004600883748878459,-0.3300018310546804,18.23213152897562,-33.03125173735023,0.3653980481358905,9,0.5749988555908203,-0.595001220703125,-0.8725018501281738,-4.570001602172852,3.0900001525878977,3,0.07582513101607402,-2.730770641528812,34.34000015258789,1.2857166811289673,33.61999893188477,-3.685681899924837,33.97999954223633,0.07582513101607402
5316,2020-09-04,34.240001678466804,34.740001678466804,33.389999389648445,33.5,1811772.0,0.01813858432879778,-1.8124962747209934,-0.762890368453562,52.56199514366913,51.53807993388212,-0.16819220285665892,-0.18214456510416,-1.089298947655145,-4.839756985415466,9.064100434553858,1.3500022888183594,0.32555282713167344,0.19500160217285867,-0.47279915724137567,0.862802361587093,-0.1388987775342585,0.5289019818799758,-0.8676023864746085,51.93379713834736,-0.7588288807321746,0.33390037970711894,9,-0.03500175476074929,-1.2050018310546946,-1.6725025177002024,-5.180002212524421,2.8599967956542898,4,0.05753496814939596,-1.8598218137351135,33.630001068115234,-2.730770641528812,34.34000015258789,1.2857166811289673,33.61999893188477,0.05753496814939596
5317,2020-09-07,35.2400016784668,35.2400016784668,34.40999984741211,34.59000015258789,1563321.0,0.0292056060449577,1.5538457926922309,0.8783784480403242,58.882534095908476,51.905239481004834,-1.1162709167396798,-1.1181860029585238,-2.0392080706922684,-5.732505955219246,8.696067083642916,0.9999999999999929,0.22084308176241763,1.1180015563964858,0.2833917869085738,1.9526113258843978,0.7006966716525298,1.5353064411404418,-1.8500022888183523,100.0,44.402455511745565,0.4173048847439549,9,-0.970001220703125,-2.1150007247924805,-2.5400028228759766,-5.765002250671387,1.7399978637695312,0,0.041430165009463726,-1.8124962747209934,34.240001678466804,-1.8598218137351135,33.630001068115234,-2.730770641528812,34.34000015258789,0.041430165009463726
5318,2020-09-08,35.029998779296875,35.29999923706055,34.650001525878906,35.220001220703125,1357926.0,-0.005959219329386256,2.7142888283378745,-0.29231076211603696,54.37036903077921,51.3165527700302,-0.8077991345902475,-0.8891902005790655,-1.7708504294888598,-5.4134683080337105,7.884559082967167,0.6499977111816406,0.2653568782703175,0.8669986724853516,-0.061137177253307584,1.7951345222240107,0.40293074761601844,1.3310665973546847,-1.6399993896484304,85.86384924954308,31.63642314986808,0.46406792486933013,9,-0.7299995422363281,-1.1599998474121094,-2.3299999237060547,-4.969999313354492,2.2900009155273438,1,0.04824443335136697,1.5538457926922309,35.2400016784668,-1.8124962747209934,34.240001678466804,-1.8598218137351135,33.630001068115234,0.04824443335136697
5319,2020-09-09,35.68000030517578,35.68000030517578,34.97999954223633,35.0,1566784.0,0.01855556804252778,1.058824849375624,-3.578902987471892,64.09495532166812,52.077790179553894,-1.404876309465962,-1.5343755821686926,-2.3653466617170267,-5.9334215925726355,7.100009004946712,0.7000007629394531,0.23556470990858713,1.4640001296997056,0.3281644050033776,2.5998358543960336,0.8960822673515452,2.031917992047866,-2.1372009277343693,100.0,41.644644562801375,0.5679178623481632,9,-1.1900005340576172,-1.3899993896484375,-2.980001449584961,-5.085000991821289,0.8100013732910156,2,0.04372201120930819,2.7142888283378745,35.029998779296875,1.5538457926922309,35.2400016784668,-1.8124962747209934,34.240001678466804,0.04372201120930819
5320,2020-09-10,35.65999984741211,35.95000076293945,35.529998779296875,35.70000076293945,1210964.0,-0.0005605509414967624,-1.7999847413661563,-0.05882484937562409,68.13877298066484,53.6110296493379,-1.2848393038887451,-1.4990864798722185,-2.3060149772831906,-5.789673468659473,6.296627124876003,0.4200019836425781,0.2782391806895177,1.3854997634887667,0.08208750392974196,2.6889120230477914,0.7337936337092543,2.037205893268279,-1.903480377197262,88.67184531410884,24.549507691960528,0.6517061297795111,9,-1.0349998474121094,-1.2349987030029297,-3.1200008392333984,-4.690000534057617,1.0699996948242188,3,0.03954009684367499,1.058824849375624,35.68000030517578,2.7142888283378745,35.029998779296875,1.5538457926922309,35.2400016784668,0.03954009684367499
5321,2020-09-11,35.529998779296875,35.650001525878906,35.279998779296875,35.61000061035156,1155022.0,-0.0036455711910124977,3.6249284760633227,2.0,62.081098846241055,55.210471732499656,-1.0505428439306357,-1.3011169730710037,-2.1406062474721494,-5.5351050232324965,6.382297576249581,0.3800010681152344,0.2511716073447019,1.1699987411499038,-0.22873739808439097,2.5687348803841985,0.47063067153275284,1.8693668107670547,-1.5102615539550754,72.72716013296937,9.867377184315295,0.6993680696171485,9,-0.904998779296875,-1.1049976348876953,-2.997499465942383,-4.374999046325684,-1.729999542236321,4,0.03349289283116064,-1.7999847413661563,35.65999984741211,1.058824849375624,35.68000030517578,2.7142888283378745,35.029998779296875,0.03349289283116064
5322,2020-09-14,36.040000915527344,36.2400016784668,35.75,35.75,1578562.0,0.01435412760350685,-2.3793112520059982,-3.6249284760633227,68.537378114843,58.39935879061423,-1.3830459400043722,-1.7338326078990036,-2.6204724197165774,-5.89762794676831,6.68294745928285,0.7100028991699219,0.2727652441842068,1.5745008468627901,0.004512828936015012,3.1444888647895652,0.7895068378994026,2.3594948558261777,-1.7886320656738235,87.42133687132475,22.264871116005608,0.7849940089633892,9,-1.2250003814697266,-1.3899993896484375,-3.5075016021728516,-4.770001411437988,0.5499992370605469,0,0.029411696217162442,3.6249284760633227,35.529998779296875,-1.7999847413661563,35.65999984741211,1.058824849375624,35.68000030517578,0.029411696217162442
5323,2020-09-15,36.400001525878906,36.52000045776367,35.86999893188477,36.13999938964844,1575896.0,0.00998891790250922,1.6000061035155966,0.8965562600299913,67.54382207754665,60.49991400403315,-1.4608574941669659,-2.0077505225033434,-2.9307030750512695,-6.113584274308192,6.784014255746686,0.6500015258788991,0.33356582749189556,1.8145013809204116,0.04067402945176468,3.5883287323890585,0.9275877051860846,2.7014150566547386,-1.8702240800195256,92.20786619833441,28.65340718545763,0.8869136757343244,9,-1.4450016021728516,-1.6100006103515625,-3.805002212524414,-5.130002021789551,-1.19000244140625,1,0.015934010770440876,-2.3793112520059982,36.040000915527344,3.6249284760633227,35.529998779296875,-1.7999847413661563,35.65999984741211,0.015934010770440876
5324,2020-09-16,36.52000045776367,36.52000045776367,36.02000045776367,36.349998474121094,1465067.0,0.0032966738146824603,4.882284303825872,0.6538484110449251,71.14692302118047,63.03976095916676,-1.3847216857663014,-2.0700643979144076,-2.9662735840901036,-6.093605978148702,6.751276344729076,0.5,0.46578012992863904,1.8305002212524428,-0.14036664030648893,3.8013670828113746,0.845066790472977,2.8159336520319087,-1.671787329999603,100.0,35.951500121089765,0.9854334307794642,9,-1.5650005340576172,-1.7299995422363281,-3.7550010681152344,-4.885000228881836,-1.029998779296875,2,0.021905783872751217,1.6000061035155966,36.400001525878906,-2.3793112520059982,36.040000915527344,3.6249284760633227,35.529998779296875,0.021905783872751217
5325,2020-09-17,36.5,36.59000015258789,35.849998474121094,36.02000045776367,1423165.0,-0.0005476576536959099,1.242429847123082,2.8234937731403567,70.89282150177559,65.07651944340081,-1.0223052217225757,-1.935051134499048,-2.8458292902726896,-5.958828982004235,6.7257604753640345,0.7400016784667969,0.6906530463801701,1.6744997024536161,-0.40453337464052197,3.753532779547754,0.6349831639065471,2.714016241000685,-1.384300899435992,93.12976654659604,27.499229853203246,1.039516538547069,9,-1.0,-1.6749992370605469,-3.690000534057617,-4.819999694824219,-1.1300010681152273,3,-0.00027392661734804147,4.882284303825872,36.52000045776367,1.6000061035155966,36.400001525878906,-2.3793112520059982,36.040000915527344,-0.00027392661734804147
5326,2020-09-18,36.27000045776367,36.45000076293945,35.939998626708984,36.349998474121094,2881815.0,-0.006301357321543244,2.64283865342434,-0.1666626930198921,70.26546198947285,66.34128920935241,-0.529780043951213,-1.5556211611193547,-2.534040872534831,-5.594425812202015,7.315476738967419,0.5600013732910156,0.8214167860842849,1.2990001678466783,-0.7553551270251546,3.353355462718511,0.2718225204107583,2.3261778152825983,-0.8889271678353623,61.90480515528994,-6.994741125107005,1.0271776474359176,9,-0.6499996185302734,-1.4449996948242188,-3.402500629425049,-4.545000076293945,-2.1700019836425852,4,0.012682632441880504,1.242429847123082,36.5,4.882284303825872,36.52000045776367,1.6000061035155966,36.400001525878906,0.012682632441880504
5327,2020-09-21,34.900001525878906,35.959999084472656,34.59000015258789,35.959999084472656,2646229.0,-0.03777223365299176,1.584909598664133,13.250298030613704,59.60961829586319,66.92342801658397,0.879395805652365,-0.13422227110959284,-1.1138946469268873,-4.078901723160897,7.3597461602334935,1.6800003051757812,0.9907571423425452,-0.10799884796142578,-2.12720783591962,1.9112101399967685,-1.117603341940523,0.9016056460176713,1.6899986267089844,15.500068664550781,-56.961860730554605,1.0096044939790962,9,0.6899986267089844,-0.07500076293945312,-1.675002098083496,-3.1750011444091797,-1.75,0,-0.031518688845978526,2.64283865342434,36.27000045776367,1.242429847123082,36.5,4.882284303825872,36.52000045776367,-0.031518688845978526
5328,2020-09-22,35.400001525878906,35.970001220703125,34.939998626708984,34.990001678466804,2098374.0,0.01432664693808805,-3.0391787277011106,-0.3867931997466392,58.22981633198259,66.2717459066189,0.4888030427555705,-0.5406533073527555,-1.5533573129357023,-4.447513580340576,7.08499971581868,1.0699996948242188,1.1114336931612314,0.31500110626220845,-1.6361877219697192,2.266189934494136,-0.6605933078537589,1.2905955203781758,1.1499986267089852,40.50006866455078,-31.54644658440185,0.9755944141159645,9,0.18999862670898438,-0.5750007629394531,-2.0600013732910156,-3.6750011444091797,-3.720001220703125,1,0.033615778966536114,1.584909598664133,34.900001525878906,2.64283865342434,36.27000045776367,1.242429847123082,36.5,0.033615778966536114
5329,2020-09-23,35.61000061035156,36.47000122070313,35.61000061035156,35.93000030517578,1842486.0,0.0059321772717759735,-4.375008940705287,-0.7804873510174216,66.66664525985831,66.10817615986262,0.29930545276845066,-0.6907705471930825,-1.7146048943916696,-4.517022980645617,7.147954312169986,1.0699996948242259,1.1132522950486106,0.4645002365112276,-1.472241551721332,2.4012420247437873,-0.5038706576050558,1.432871130627511,0.900799542236328,51.000022888183594,-26.70304442912996,0.9683708941162802,9,-0.020000457763671875,-0.7849998474121094,-2.270000457763672,-3.885000228881836,-3.6100006103515625,2,-0.011232842432544854,-3.0391787277011106,35.400001525878906,1.584909598664133,34.900001525878906,2.64283865342434,36.27000045776367,-0.011232842432544854
5330,2020-09-24,35.080001831054695,35.5,34.779998779296875,35.049999237060554,1784395.0,-0.014883425167445785,-1.5263045180460209,-0.0937581956464726,57.167231384649455,65.56219088635245,0.8251531049217107,-0.09308614077955468,-1.1393960993785228,-3.855694704141662,7.325968753998568,0.8300018310546875,1.1626885901031017,-0.11149864196776349,-1.992587921691296,1.769590637755769,-1.0520432818295262,0.8290459978939992,1.3923823215331979,26.063904259269684,-52.63098952806255,0.940544639861765,9,0.509998321533196,-0.2550010681152415,-1.740001678466804,-3.355001449584968,-1.5800018310546946,3,0.011687566305915942,-4.375008940705287,35.61000061035156,-3.0391787277011106,35.400001525878906,1.584909598664133,34.900001525878906,0.011687566305915942
5331,2020-09-25,34.939998626708984,35.220001220703125,34.400001525878906,35.060001373291016,1575263.0,-0.0039909691287921545,2.727250658898599,-3.9997457088366177,46.99997406009818,63.1691459913808,0.9752181116876244,0.11420409198387205,-0.9435943730025258,-3.601087350800114,8.066845076161322,0.8199996948242188,1.079648962096968,-0.29050178527832315,-2.1129755179695806,1.5319719474129343,-1.2017386516239554,0.6207350810673091,1.5300025939941477,26.086820311146568,-47.85126129079106,0.9112368663456293,9,0.5550022125244141,-0.11499786376953125,-1.4974985122680664,-3.214998245239258,0.010002136230461645,4,0.01230682089515267,-1.5263045180460209,35.080001831054695,-4.375008940705287,35.61000061035156,-3.0391787277011106,35.400001525878906,0.01230682089515267
5332,2020-09-28,36.0,36.04999923706055,35.209999084472656,35.38999938964844,2311529.0,0.030337762305483462,1.3662006640805493,-5.0832220738762794,58.29060007407677,62.141010213217484,-0.10175469509644586,-0.8292190726690336,-1.951093204773457,-4.53436710243043,8.018111637776663,1.1100006103515625,0.9958315039865866,0.6684995651245131,-1.084756473666495,2.4217556039155212,-0.20812845427099091,1.5451275845200172,0.38720123291016506,77.29462367176619,4.664100387622355,0.8766280193955035,9,-0.5049991607666016,-1.0550003051757812,-2.619999885559082,-4.274999618530273,-0.09999847412109375,0,-0.052777820163303124,2.727250658898599,34.939998626708984,-1.5263045180460209,35.080001831054695,-4.375008940705287,35.61000061035156,-0.052777820163303124
5333,2020-09-29,35.90999984741211,36.18000030517578,35.75,35.939998626708984,1481091.0,-0.0025000042385525667,-1.4571553133514987,-0.049178277509568,52.17390677292043,60.032897296744146,-0.09897960307060316,-0.5890628813368721,-1.8314427260959576,-4.306024505743096,8.19937829179748,0.43000030517578125,0.9770964518353367,0.4639993667602553,-1.1084125231187798,2.0364112566392905,-0.32220657817926224,1.250205311699773,0.39771339721680476,72.94678957242188,3.6222424781481806,0.7862059449395178,9,-0.41499900817871094,-0.9650001525878906,-2.5299997329711914,-4.184999465942383,0.3300018310546875,1,-0.07685876728657537,1.3662006640805493,36.0,2.727250658898599,34.939998626708984,-1.5263045180460209,35.080001831054695,-0.07685876728657537
5334,2020-09-30,36.0099983215332,36.29999923706055,35.47999954223633,35.59000015258789,1844731.0,0.0027846971469229764,-1.5625014901175405,-14.000508646998982,53.25882956339143,58.07356485914591,-0.31170936496851454,-0.5876642464125723,-1.906465166443411,-4.255954599233796,8.382803936542125,0.8199996948242188,0.8707951766426589,0.48049793243408345,-1.0203571300962508,1.9813529949644177,-0.2699295988310837,1.2309254636992506,-1.6099967956542969,84.7367755329038,17.12177271947968,0.7504275312651674,9,-0.5749969482421875,-1.0649986267089844,-2.629998207092285,-4.134998321533203,1.1300010681152344,2,-0.12024432708090893,-1.4571553133514987,35.90999984741211,1.3662006640805493,36.0,2.727250658898599,34.939998626708984,-0.12024432708090893
5335,2020-10-01,36.18000030517578,36.45000076293945,35.880001068115234,36.22000122070313,1969098.0,0.0047209661640257305,1.279998779296875,-0.09524069028157914,56.00740375123396,56.48933616600826,-0.5943825494604553,-0.5869233550887145,-2.053836464053937,-4.266669921483249,8.83357002557077,0.5699996948242188,0.7462203806340213,0.5229999542236357,-0.7072859157552642,1.7532858242025355,-0.09214298076581429,1.1381428892130856,-1.7419988250732388,86.82924106104448,19.040458815270426,0.6151429349894498,10,-0.7449989318847656,-1.2350006103515625,-2.8400001525878906,-3.8450002670288086,1.1599998474121094,3,-0.11553345135206661,-1.5625014901175405,36.0099983215332,-1.4571553133514987,35.90999984741211,1.3662006640805493,36.0,-0.11553345135206661
5336,2020-10-02,36.209999084472656,36.27999877929688,35.790000915527344,35.88999938964844,1087270.0,0.0008291536496360941,1.1304297347950492,-7.999809269500773,51.72411925377408,55.613169605776136,-0.7082697163694931,-0.48672210578290986,-2.0336318396189554,-4.131279381292927,9.137222995509966,0.48999786376953836,0.5817320486140716,0.45449886322021626,-0.6011619327143833,1.5101596591548159,-0.07333153474708354,0.9823292611875161,-1.691517633056634,80.64505212899812,14.705990640124952,0.5278303979672992,10,-0.7749977111816406,-1.2649993896484375,-2.8699989318847656,-3.8749990463256836,2.75,4,-0.074841180695714,1.279998779296875,36.18000030517578,-1.5625014901175405,36.0099983215332,-1.4571553133514987,35.90999984741211,-0.074841180695714
5337,2020-10-05,36.70000076293945,36.97000122070313,36.43999862670898,36.459999084472656,1550992.0,0.013532220128580796,-2.785697742537477,0.7500059604701619,52.96441853399566,55.02812540599981,-1.0237482250428371,-0.9083053771231704,-2.4631549756109052,-4.486012053325439,9.521028529106285,0.7600021362304759,0.42162826733225245,0.8715005874633803,-0.2347739868718719,1.9777751617986326,0.31836330029575066,1.42463787463101,-2.104258539062492,81.8791843213555,18.46721736730671,0.5531372871676274,10,-1.0149993896484375,-1.56500053405761,-3.3600006103515625,-4.3650007247924805,2.200000762939453,0,-0.047683922714443105,1.1304297347950492,36.209999084472656,1.279998779296875,36.18000030517578,-1.5625014901175405,36.0099983215332,-0.047683922714443105
5338,2020-10-06,36.72000122070313,37.040000915527344,36.38999938964844,36.84000015258789,1354764.0,0.0005449715898611096,1.5000036679749111,-0.4999920527695802,52.01613554472852,53.40029099320761,-0.9351575454331567,-0.8381771407984004,-2.4102366492073415,-4.3617493459081444,9.886634653348262,0.6500015258789062,0.2736983180988162,0.8070009231567425,-0.3006395782782576,1.9146414245917427,0.25318067243924247,1.3608211738742426,-1.9818034570166034,79.48721710743544,19.848154568703244,0.553820250717501,10,-1.000000000000007,-1.5500011444091868,-3.3150014877319407,-4.360001564025886,2.5799980163574148,1,-0.022331145630842264,-2.785697742537477,36.70000076293945,1.1304297347950492,36.209999084472656,1.279998779296875,36.18000030517578,-0.022331145630842264
5339,2020-10-07,37.2400016784668,37.43000030517578,36.68000030517578,36.7400016784668,1540889.0,0.01416123203913422,-1.4193441210853381,-4.166703754331556,56.77656854888574,53.35688401145609,-1.340605986005876,-1.3020717429640598,-2.862022889136256,-4.7336369736181325,10.00753272584493,0.75,0.30488237765568726,1.2490013122558565,-0.00021604157457488782,2.498218666086288,0.6243926353406408,1.8736099891710722,-2.3176596626330053,88.4147135719536,31.648308190540092,0.6246086769152175,10,-1.3250007629394531,-1.8300018310546875,-3.8350019454956055,-4.880002021789551,1.8699989318847656,2,-0.026852845191417618,1.5000036679749111,36.72000122070313,-2.785697742537477,36.70000076293945,1.1304297347950492,36.209999084472656,-0.026852845191417618
5340,2020-10-08,37.06999969482422,37.459999084472656,36.959999084472656,37.099998474121094,1202905.0,-0.004565036948988022,-3.0,-0.05999755859375,57.40739301727421,54.51326389558676,-0.9595434169839194,-1.0761971266751118,-2.5921377750614027,-4.434327277795141,9.867428511417701,0.5,0.31670684416639006,1.0084993362426786,-0.31877386495995097,2.335772537445308,0.3448627356413638,1.6721359368439934,-1.8968918500562282,76.64671752935264,19.682200258946168,0.6636366006013135,10,-0.7350006103515625,-1.6450004577636719,-3.6149988174438477,-4.659998893737793,2.3499984741210938,3,0.0018883111788638995,-1.4193441210853381,37.2400016784668,1.5000036679749111,36.72000122070313,-2.785697742537477,36.70000076293945,0.0018883111788638995
5341,2020-10-09,36.72000122070313,37.31999969482422,36.459999084472656,37.27000045776367,1493711.0,-0.009441555894319387,1.6461650419911615,18.334053916581656,70.77622906273527,55.90055600543771,-0.3693384121630032,-0.6666553181061587,-2.1094468572533103,-3.9675592445130903,9.814940511267555,0.8600006103515625,0.2516372154375617,0.5990007400512738,-0.7346275820046415,1.932629062107189,-0.06781342097668386,1.2658149010792314,-1.2724664271705848,30.84130141821282,-30.07240217480292,0.6668141610279569,10,-0.2500019073486399,-1.2950019836425852,-3.10000133514405,-4.205000877380378,2.8199996948242116,4,0.016884501941007546,-3.0,37.06999969482422,-1.4193441210853381,37.2400016784668,1.5000036679749111,36.72000122070313,0.016884501941007546
5342,2020-10-12,37.099998474121094,37.25,36.58000183105469,36.65999984741211,1583764.0,0.010348508735988693,-1.2333471087516292,-0.799998612835444,69.95300581875368,57.87601145497473,-0.644687525793664,-1.0152193159540488,-2.397634730017259,-4.243678304657976,9.156926014870036,0.6699981689453125,0.3128316870573329,0.9259981155395494,-0.47654677309803617,2.328543004177135,0.22472567122075304,1.6272705598583457,-1.4109679656757308,66.35507354881031,2.7410725504448195,0.7012724443187943,10,-0.6299991607666016,-1.1699981689453125,-3.4799985885620117,-4.58499813079834,2.5600013732910156,0,0.05013478940299687,1.6461650419911615,36.72000122070313,-3.0,37.06999969482422,-1.4193441210853381,37.2400016784668,0.05013478940299687
5343,2020-10-13,36.97999954223633,37.40999984741211,36.790000915527344,37.099998474121094,1977986.0,-0.0032344726905708665,-1.4800146485492596,-0.27272569640116867,66.42683789190971,59.339123491476755,-0.39889564297200764,-0.8954506905136768,-2.1924202870007434,-4.02056207103805,8.263838229111869,0.6199989318847656,0.4668222195401768,0.7769992828369112,-0.6685467661330264,2.222545331806849,0.054226258351945944,1.4997723073218765,-1.0784528046676911,52.00004577636719,-12.663866204463346,0.7227730244849685,10,-0.3549995422363281,-1.0499992370605469,-3.282498836517334,-3.8799991607666016,2.8100013732910156,1,0.05192001101702748,-1.2333471087516292,37.099998474121094,1.6461650419911615,36.72000122070313,-3.0,37.06999969482422,0.05192001101702748
5344,2020-10-14,37.31999969482422,37.90999984741211,36.97000122070313,37.060001373291016,1777132.0,0.009194163244906628,-3.2727343661948467,-2.166671964904473,78.14065294526965,61.79837340192517,-0.5962302425106643,-1.2358042325023604,-2.4553594536493932,-4.2606481790876245,7.521458445105978,0.9399986267089773,0.4826779800280221,1.0769994735717745,-0.44759294668537564,2.6015918938289246,0.31470326344319943,1.8392956837003496,-1.2314386756270963,59.31035571375579,-9.813350877569015,0.762296210128576,10,-0.4699993133544922,-1.164999008178711,-3.2350006103515625,-4.190000534057617,2.0900001525878906,2,0.05305465054735592,-1.4800146485492596,36.97999954223633,-1.2333471087516292,37.099998474121094,1.6461650419911615,36.72000122070313,0.05305465054735592
5345,2020-10-15,36.4900016784668,36.83000183105469,36.099998474121094,36.75,1934885.0,-0.02224003277450537,2.47619004368716,-1.0,66.59532826013799,63.45072995818782,0.3155492649526579,-0.42856649863723817,-1.5576456936046057,-3.343330088667784,6.590961847942841,1.220001220703125,0.5374024498621424,0.24750137329101562,-1.2767427405202554,1.7717454871022866,-0.5146206836146163,1.0096234301966476,1.4199981689453125,21.5471220133156,-50.830240689589544,0.7621220569056354,10,0.5149974822998047,-0.33500099182128906,-2.100001335144043,-3.170001983642578,3.049999237060547,3,0.07180046071170398,-3.2727343661948467,37.31999969482422,-1.4800146485492596,36.97999954223633,-1.2333471087516292,37.099998474121094,0.07180046071170398
5346,2020-10-16,36.72999954223633,36.88000106811523,36.45000076293945,36.52000045776367,2064984.0,0.006577085577695652,-1.457155313351458,-0.8076940006162243,59.480526686569206,64.17474197514042,0.17552931267415062,-0.6665076030285846,-1.7254205404964083,-3.4973982487639717,5.6308692463131,0.43000030517577414,0.5897730505851086,0.4644992828369112,-1.0752949517197337,2.004293517393556,-0.3053978344414148,1.2343964001152372,1.1800003051757812,34.80666243748433,-35.42238714707734,0.7698971172783237,10,0.27499961853027344,-0.5749988555908203,-2.2049989700317383,-3.2749996185302734,2.9300003051757812,4,0.07323709938018697,2.47619004368716,36.4900016784668,-3.2727343661948467,37.31999969482422,-1.4800146485492596,36.97999954223633,0.07323709938018697
5347,2020-10-19,33.799999237060554,37.060001373291016,33.799999237060554,36.72999954223633,655360.0,-0.0797713134138901,-1.2252571991011436,-13.952443233424127,34.23017752896378,62.198524417833234,2.962435620594839,2.294498007959291,1.2326393329006677,-0.5001884147877362,6.345177141558491,3.2600021362304616,0.5411491019821213,-2.4105009078979407,-4.2120030939879385,-0.6089987218079429,-3.311252000942936,-1.5097498148529453,4.073800582885738,0.0,-66.99838518336561,0.9007510930449985,10,2.055000305175774,2.055000305175774,0.7250013351440359,-0.3449993133544993,6.790000915527337,0,0.169822538699145,-1.457155313351458,36.72999954223633,2.47619004368716,36.4900016784668,-3.2727343661948467,37.31999969482422,0.169822538699145
5348,2020-10-20,36.59000015258789,36.7599983215332,35.90999984741211,36.11000061035156,1767468.0,0.08254440764803905,1.073177426182911,-0.1638223523009266,53.091695100674706,61.78909403469868,0.16992410865559293,-0.42349280507744425,-1.5127447181450577,-3.2293858108591564,7.110333841006073,2.959999084472649,0.5871035240974649,0.3200000762939439,-1.447067402743805,2.087067555331693,-0.5635336632249306,1.2035338158128184,1.1208476440429749,67.88322387350422,2.9993854682045367,0.8835337395188736,10,-0.7350006103515625,-0.7350006103515625,-1.857499122619629,-2.989999771118164,3.4099998474121094,1,0.08390269696697694,-1.2252571991011436,33.799999237060554,-1.457155313351458,36.72999954223633,2.47619004368716,36.4900016784668,0.08390269696697694
5349,2020-10-21,35.209999084472656,36.599998474121094,35.09999847412109,36.58000183105469,1720601.0,-0.037715251772624914,1.1276655610326325,-2.8541751106660627,45.42020039595057,60.457183743440496,1.3764336107183368,0.9749930451224458,-0.1164601581672855,-1.8041318223413398,8.259803718916192,1.500000000000007,0.555145901401545,-1.0400009155273438,-2.8471218158651084,0.7671199848104209,-1.943561365696226,-0.13644046535846144,2.3444147697753976,43.25150071964322,-18.077453745123762,0.9035604501688819,10,0.6450004577636719,0.6450004577636719,-0.33749866485595703,-1.4699993133544922,4.490001678466797,2,0.13007673814664855,1.073177426182911,36.59000015258789,-1.2252571991011436,33.799999237060554,-1.457155313351458,36.72999954223633,0.13007673814664855
5350,2020-10-22,35.4900016784668,35.709999084472656,34.889999389648445,35.009998321533196,1408192.0,0.007952360161168626,-1.2777730682829904,-0.3503667114034211,46.67897880133345,57.77971149217363,0.9484818017305869,0.7665847220162902,-0.3723990341665484,-2.03839056843114,9.040659923493651,0.8199996948242116,0.530068350648115,-0.7804983139038058,-2.5404208597313485,0.979424231923737,-1.6604595868175807,0.09946295900996915,1.9142355910937567,51.84053171696359,-6.754041879972981,0.8799612729137729,10,0.36499786376953125,0.36499786376953125,-0.6175012588500977,-1.7500019073486328,4.80999755859375,3,0.110453592097848,1.1276655610326325,35.209999084472656,1.073177426182911,36.59000015258789,-1.2252571991011436,33.799999237060554,0.110453592097848
5351,2020-10-23,35.36999893188477,35.720001220703125,35.130001068115234,35.380001068115234,1264166.0,-0.003381311380856733,-1.4081743869209808,-0.020837638083112918,43.64851157598352,54.85698990964362,0.9575441750101419,0.970196217704931,-0.20763139916804363,-1.8942733652077024,9.484077048936365,0.5900001525878906,0.4215485665326071,-0.9220010757446246,-2.623005624611878,0.7790034731226285,-1.7725033501782548,-0.07149880131099451,1.8900688163757806,48.15946828303642,-7.180364451367204,0.8505022744336269,10,0.4850006103515554,0.4850006103515554,-0.20749855041504617,-1.5949993133544993,4.450000762939446,4,0.11789658211958454,-1.2777730682829904,35.4900016784668,1.1276655610326325,35.209999084472656,1.073177426182911,36.59000015258789,0.11789658211958454
5352,2020-10-26,34.09999847412109,35.06999969482422,34.080001831054695,34.790000915527344,1785991.0,-0.03590614916922785,-1.7123387889049475,68.98550724642652,38.82251504396657,51.789842926538824,1.9637518671409566,2.203531125730059,1.0897531947630057,-0.6160805463973773,11.121635179000199,1.2899971008300781,0.2774049387194282,-2.097001457214361,-4.058892847847851,-0.13511006658087155,-3.0779471525311024,-1.11605576189762,3.021666533691466,0.7461443750928821,-49.410175174565374,0.9809456953167431,10,1.7550010681152415,1.7550010681152415,1.1225023269653391,-0.3249988555908132,5.980003356933601,0,0.16304990094092164,-1.4081743869209808,35.36999893188477,-1.2777730682829904,35.4900016784668,1.1276655610326325,35.209999084472656,0.16304990094092164
5353,2020-10-27,33.150001525878906,34.049999237060554,33.150001525878906,34.040000915527344,2289568.0,-0.02785914928891109,-1.0224681536852733,1.2898496240601371,33.16872048122332,46.792961541644786,2.585190293352902,3.094827483309402,2.0544031885611815,0.35582830764351314,13.103472498564486,0.9499969482421804,0.055502564724278614,-2.908998489379883,-5.297734573764153,-0.5202624049956128,-4.103366531572021,-1.7146304471877443,3.8387968511035666,0.0,-43.444896027919704,1.1943680421921354,10,1.9549999237060547,2.3799991607666016,2.0574989318847656,0.6249980926513672,6.099998474121094,1,0.22443433738308793,-1.7123387889049475,34.09999847412109,-1.4081743869209808,35.36999893188477,-1.2777730682829904,35.4900016784668,0.22443433738308793
5354,2020-10-28,31.68000030517578,32.549999237060554,31.25,32.419998168945305,2926094.0,-0.04434392618520855,1.599998474121071,0.831458844103066,29.962823001410115,42.72268317956391,3.5436790867457475,4.452063082062665,3.5080933852483724,1.8470801268326795,15.20443697947924,1.9000015258789062,-0.2481487132947393,-4.162499809265135,-7.252026379634039,-1.0729732388962319,-5.707263094449587,-2.6177365240806836,5.078470260740481,9.61969100107187,-28.401603274330313,1.5447632851844504,10,2.4750003814697266,2.8999996185302734,3.5275001525878906,2.094999313354492,8.049999237060547,2,0.2626262504632906,-1.0224681536852733,33.150001525878906,-1.7123387889049475,34.09999847412109,-1.4081743869209808,35.36999893188477,0.2626262504632906
5355,2020-10-29,32.0,32.509998321533196,31.229999542236328,31.53000068664551,1969205.0,0.010101000370632551,-1.3925175003431307,-0.6351360407452097,32.41430005696458,39.7153246651634,2.8159171990330236,4.008362644686478,3.1964418158453043,1.57164385996456,17.592414767059207,1.279998779296868,-0.5452367108340965,-3.633500099182129,-7.161340027553138,-0.10566017081112022,-5.397420063367633,-1.8695801349966246,4.317792920642958,17.14922427437943,-20.88056946264425,1.7639199641855055,10,2.145000457763672,2.5699996948242188,3.207500457763672,1.7749996185302734,7.970001220703132,3,0.2406250238418579,1.599998474121071,31.68000030517578,-1.0224681536852733,33.150001525878906,-1.7123387889049475,34.09999847412109,0.2406250238418579
5356,2020-10-30,33.5,33.610000610351555,32.36999893188477,32.389999389648445,3296449.0,0.046875,-1.1565217968195438,2.3617068766105986,37.62036366078684,40.09201201314374,0.9046970734148871,2.418947197503435,1.7359320604142567,0.12969326893085054,19.553187006457573,1.6100006103515554,-0.9177560145263257,-1.998000144958496,-5.638969535895576,1.6429692459785805,-3.8184848404270326,-0.17751544948995956,2.3090135828022937,59.114592905259414,23.64875698718383,1.820484695468539,10,0.4949989318847656,1.0699996948242188,1.7075004577636719,0.27499961853027344,6.020000457763672,4,0.20298505185255356,-1.3925175003431307,32.0,1.599998474121071,31.68000030517578,-1.0224681536852733,33.150001525878906,0.20298505185255356
5357,2020-11-02,34.950000762939446,35.130001068115234,33.549999237060554,34.02000045776367,2274557.0,0.04328360486386407,1.4496135034272999,0.8378376520723063,43.60428976695013,39.03785586495212,-0.40791783833739004,0.8760333137057614,0.3172945686072737,-1.263136717885935,20.722321324295358,1.6300010681152344,-1.178403529996885,-0.4604993820190515,-4.06375810709833,3.1427593430602307,-2.2621287445586944,1.3411299805205914,0.4011114158062483,95.38460936537138,59.44866075414533,1.801629362539641,11,-1.035001754760735,-0.38000106811522727,0.21000003814697976,-1.1750011444091726,4.279998779296882,0,0.13934188342132625,-1.1565217968195438,33.5,-1.3925175003431307,32.0,1.599998474121071,31.68000030517578,0.13934188342132625
5358,2020-11-03,35.900001525878906,36.18999862670898,35.25,35.40999984741211,2042303.0,0.027181709361987494,-1.3209803284401507,0.5268833523384537,45.69175400577853,39.06802848826634,-1.638381189523706,-0.1460369887407893,-0.5799858368900601,-2.1647115103301005,21.575240150296633,1.2399978637695312,-1.4048107453383167,0.5305013656616211,-3.028407319785167,4.089410051108409,-1.2489529770617764,2.3099557083850186,-4.670001983642578,94.15328317825882,58.64700337884554,1.7794543427233944,11,-2.19000244140625,-1.3300018310546875,-0.6800012588500977,-2.125001907348633,3.3899993896484375,1,0.11643454394180419,1.4496135034272999,34.950000762939446,-1.1565217968195438,33.5,-1.3925175003431307,32.0,0.11643454394180419
5359,2020-11-04,36.2400016784668,36.43999862670898,34.880001068115234,35.20000076293945,2492973.0,0.009470755936954456,1.1666710818414572,2.122443577706674,49.218261681939765,39.35017103055593,-2.0304321244257935,-0.5953181582129758,-0.8796363279014869,-2.457808765285705,22.140242625701323,1.559997558593743,-1.2301805291442065,0.9205015182495089,-2.5548763669188332,4.3958794034178545,-0.8171874243346622,2.65819046083368,-4.910802154541017,96.16128630735788,56.45661205762988,1.7376889425841724,11,-2.4050025939941406,-1.6700019836425781,-1.0200014114379883,-2.4650020599365234,2.829998016357422,2,0.08305734498135231,-1.3209803284401507,35.900001525878906,1.4496135034272999,34.950000762939446,-1.1565217968195438,33.5,0.08305734498135231
5360,2020-11-05,37.13999938964844,37.38000106811523,36.47999954223633,36.599998474121094,2063870.0,0.024834372778641534,-1.3076998317617878,0.5192311924586436,51.23123037808564,40.1926953419006,-2.985747166829242,-1.5703135747706156,-1.7202572476832216,-3.303916597890165,22.452952847777514,1.1399993896484304,-1.4089085960380174,1.8169992446899386,-1.6659341284504947,5.299932617830375,0.07553255811971837,3.5584659312601588,-5.606367901611328,95.20954937860829,52.618054052519724,1.7414666865702182,11,-2.8349990844726562,-2.5699996948242188,-1.9499988555908203,-3.364999771118164,1.6500015258789062,3,0.06973613880321627,1.1666710818414572,36.2400016784668,-1.3209803284401507,35.900001525878906,1.4496135034272999,34.950000762939446,0.06973613880321627
5361,2020-11-06,37.34000015258789,37.54999923706055,36.4900016784668,37.0,1666303.0,0.005385050248417622,1.789473420034232,0.6296288447138275,62.71551523329658,42.84747314071505,-3.2150084055920587,-1.8145151341584551,-1.8573329720710063,-3.4412918633715748,23.40101296497149,1.05999755859375,-1.3899287452677669,1.9860000610351562,-1.5597572340581962,5.531757356128509,0.21312141348848002,3.7588787085818325,-5.455586489746093,94.75002288818358,44.83892850283799,1.7728786475466762,11,-2.950000762939453,-2.770000457763672,-2.1499996185302734,-3.565000534057617,1.2000007629394531,4,0.07043387941531565,-1.3076998317617878,37.13999938964844,1.1666710818414572,36.2400016784668,-1.3209803284401507,35.900001525878906,0.07043387941531565
5362,2020-11-09,38.959999084472656,40.20000076293945,37.900001525878906,38.0,3669919.0,0.043385081019408966,-2.9655294883684222,2.823525451873128,59.29411067764861,45.75029427365119,-4.55178657714837,-3.465711586775633,-3.388482122659326,-4.990685012554238,24.642969366994958,2.8600006103515625,-1.3647761805757739,3.5129989624023423,-0.31214261877082095,7.338140543575506,1.6004281718157571,5.4255697529889275,-6.622338575693355,76.69169643612605,27.853766626813638,1.9125707905865819,11,-3.2449989318847656,-3.2449989318847656,-3.769998550415039,-5.184999465942383,-0.14999771118164062,0,0.014373752218957314,1.789473420034232,37.34000015258789,-1.3076998317617878,37.13999938964844,1.1666710818414572,36.2400016784668,0.014373752218957314
5363,2020-11-10,38.900001525878906,39.22999954223633,37.709999084472656,38.79999923706055,3803368.0,-0.0015399784395185856,3.0000100386991853,0.10416915019590078,66.14174253230479,49.770174221528386,-4.012314052790096,-3.430374147128589,-3.226894398352087,-4.860033100567215,25.7140456017093,1.5200004577636719,-1.2880021833279685,3.357001304626465,-0.7183268937866458,7.432329503039579,1.319337205419906,5.394665403833024,-5.776106991683591,75.56392271365533,24.944514802339242,2.0376640992065567,11,-3.1850013732910156,-3.1850013732910156,-3.4900007247924805,-4.935001373291016,0.09999847412109375,1,0.008483239162288658,-2.9655294883684222,38.959999084472656,1.789473420034232,37.34000015258789,-1.3076998317617878,37.13999938964844,0.008483239162288658
5364,2020-11-11,39.29999923706055,39.75,38.66999816894531,38.790000915527344,1921400.0,0.010282717107749528,-1.8799902344246704,5.099866488651536,66.4935024615541,53.556752266482775,-3.595890509994426,-3.873000318797409,-3.54177070886783,-5.175475528224247,26.370852117113085,1.0800018310546875,-1.0093218765327165,3.657999038696289,-0.6864037537435621,8.002401831136144,1.4857976424763635,5.830200434916215,-5.468494079990819,75.80641853368007,24.294644396968543,2.1722013962199274,11,-3.0149993896484375,-3.5849990844726562,-3.8549985885620117,-5.299999237060547,-0.20000076293945312,2,-0.000254410222068735,3.0000100386991853,38.900001525878906,-2.9655294883684222,38.959999084472656,1.789473420034232,37.34000015258789,-0.000254410222068735
5365,2020-11-12,39.11000061035156,39.290000915527344,38.77999877929688,38.97999954223633,1360503.0,-0.004834570748027178,1.0816342418509493,0.2549048940483047,66.09296246919429,56.72037435630583,-2.5605440033127707,-3.664536558214813,-3.244214568783903,-4.90994994841283,28.199713313855895,0.5200004577636648,-0.5385995795274425,3.337000465393068,-1.2654112556206414,7.9394121864067735,1.0357946048862132,5.638206325899922,-4.641645892694861,70.61993472856007,17.912294869599087,2.3012058605068533,11,-2.2350006103515625,-3.395000457763672,-3.447500228881836,-4.915000915527344,-1.69000244140625,3,-0.0010227797213778755,-1.8799902344246704,39.29999923706055,3.0000100386991853,38.900001525878906,-2.9655294883684222,38.959999084472656,-0.0010227797213778755
5366,2020-11-13,39.41999816894531,39.66999816894531,38.68000030517578,38.97000122070313,1291508.0,0.007926298996571823,1.084212724264765,3.46148654596667,74.95312139911515,60.203577870990834,-2.17075702722088,-3.966012735149306,-3.4604999639073526,-5.1458429558595356,30.142055115571154,0.9899978637695312,0.18436737085367838,3.51249809265137,-1.3571363245395602,8.382132509842304,1.0776808840559013,5.947315301246839,-4.378478846760338,68.67461573461982,9.006131605787687,2.4348172085954665,11,-1.8799972534179688,-3.704998016357422,-3.539999008178711,-5.209999084472656,-1.7999992370605398,4,-0.015981666227328106,1.0816342418509493,39.11000061035156,-1.8799902344246704,39.29999923706055,3.0000100386991853,38.900001525878906,-0.015981666227328106
5367,2020-11-16,39.540000915527344,40.2400016784668,39.25,39.75,1850885.0,0.0030442098466805234,-1.5063304586323119,-0.4666677969550106,82.50255930247269,64.2936673484013,-1.7558429456197757,-3.830322792462354,-3.5157018839134153,-5.204501769755353,30.119201066142367,0.9900016784667969,0.9117333363132545,3.3455007553100558,-1.6753920892241894,8.3663935998443,0.8350543330429332,5.855947177577178,-3.9826334492669204,72.3320140223906,4.90453671797728,2.5104464222671234,11,-1.9799995422363281,-3.8050003051757812,-3.592501640319824,-5.3300018310546875,-1.9099998474121165,0,-0.025290844128617596,1.084212724264765,39.41999816894531,1.0816342418509493,39.11000061035156,-1.8799902344246704,39.29999923706055,-0.025290844128617596
5368,2020-11-17,39.65999984741211,39.65999984741211,39.209999084472656,39.5099983215332,1601051.0,0.003034874281898192,4.999949137887188,-0.7142960944595822,97.05192896559076,69.60851926880696,-1.4375727857475127,-3.9089460992315566,-3.5613994815875856,-5.2570460728638295,30.083201803439152,0.4500007629394531,1.5222560086387276,3.311999702453612,-1.9421015822887497,8.566100987195973,0.6849490600824311,5.939050344824793,-3.5407162756869184,63.05729079347956,-11.199891388302909,2.6270506423711804,11,-1.2999992370605469,-3.924999237060547,-3.4600000381469727,-5.450000762939453,-1.970001220703132,1,-0.02143213508298991,-1.5063304586323119,39.540000915527344,1.084212724264765,39.41999816894531,1.0816342418509493,39.11000061035156,-0.02143213508298991
5369,2020-11-18,39.790000915527344,39.97000122070313,39.36999893188477,39.61999893188477,1147325.0,0.0032778887699294046,1.2641484989598997,1.1333350287370463,96.98436202932855,74.6922005633895,-1.1298672522046829,-3.8770081955671785,-3.635011357073523,-5.323899932905249,29.574829904611505,0.6000022888183594,1.979594303467401,3.213000679016112,-2.2281680910645605,8.654169449096784,0.49241629397577213,5.933585064056452,-3.1762311709931623,71.15382264118647,-9.900528965891752,2.7205843850403366,11,-1.4249992370605469,-4.055000305175781,-3.512500762939453,-5.555001258850098,-2.420001983642571,2,-0.0198542572844993,4.999949137887188,39.65999984741211,-1.5063304586323119,39.540000915527344,1.084212724264765,39.41999816894531,-0.0198542572844993
5370,2020-11-19,39.40999984741211,39.81999969482422,38.97999954223633,39.43000030517578,1356396.0,-0.009550164849756126,1.1000023841880648,-0.1176483787725843,91.2134205092545,77.85863448294039,-0.4403070656093604,-3.3605712239579972,-3.2012293457637355,-4.890782830792631,28.787382098617805,0.8400001525878906,2.3572861688782396,2.6369997024536147,-2.9204705697272786,8.194469974634512,-0.14173543363683194,5.415734838544061,-2.3610822708060155,46.79480125689274,-35.50491361881372,2.778735136090448,11,-0.4349994659423828,-3.674999237060547,-2.907499313354492,-4.2350006103515625,-1.0600013732910156,3,-0.007866058728527858,1.2641484989598997,39.790000915527344,4.999949137887188,39.65999984741211,-1.5063304586323119,39.540000915527344,-0.007866058728527858
5371,2020-11-20,39.540000915527344,39.88000106811523,39.20000076293945,39.27000045776367,1122159.0,0.0032986822790808112,-2.317075893895517,-13.49971390425329,89.23080634948789,81.18493400203364,-0.2519108074339229,-3.3330345839472955,-3.270639036193522,-4.967969421991626,27.983473526560953,0.6800003051757741,2.672917152325894,2.5585006713867173,-3.089497487394702,8.206498830168137,-0.2654984080039924,5.382499750777427,-2.1081532466979667,44.444478083693106,-34.704697443586774,2.8239990793907106,11,-0.5650005340576172,-3.8050003051757812,-2.960000991821289,-4.135000228881836,-1.4099998474121165,4,-0.0536166590160474,1.1000023841880648,39.40999984741211,1.2641484989598997,39.790000915527344,4.999949137887188,39.65999984741211,-0.0536166590160474
5372,2020-11-23,39.65999984741211,40.02999877929688,39.650001525878906,39.75,944912.0,0.003034874281898192,-5.909242240333058,-0.3333333333333333,87.45023598723671,83.55254438591496,-0.29298268670626015,-3.178076413769645,-3.3438443379977016,-5.039827733996958,26.55104527631226,0.48999786376953836,2.910605284785909,2.4004995346069364,-3.1974337704646842,7.998432839678554,-0.3984671179288739,5.199466187142747,-1.8911736974262396,64.7619808829028,-11.97335682922872,2.7989666525358086,11,-0.2049999237060547,-3.924999237060547,-3.0799999237060547,-4.254999160766602,-1.6300010681152273,0,-0.051437239621180963,-2.317075893895517,39.540000915527344,1.1000023841880648,39.40999984741211,1.2641484989598997,39.790000915527344,-0.051437239621180963
5373,2020-11-24,40.59000015258789,40.59000015258789,39.599998474121094,40.0,2032927.0,0.023449326998332465,2.355937025183461,-6.555546136565931,88.7700883841303,86.02772059953453,-1.0706349765584804,-3.7124510577942686,-4.2268852162809125,-5.908445906012922,24.70212707177254,0.9900016784667969,2.9835088994399683,2.9584999084472656,-2.4760221408015752,8.393021957696106,0.2412388838228452,5.675760933071686,-2.5246329391843076,100.0,24.65936839755851,2.7172610246244204,11,-0.9549999237060547,-4.680000305175781,-4.7350006103515625,-5.184999465942383,-3.0900001525878906,1,-0.0729243427776618,-5.909242240333058,39.65999984741211,-2.317075893895517,39.540000915527344,1.1000023841880648,39.40999984741211,-0.0729243427776618
5374,2020-11-25,40.0,40.79999923706055,39.79999923706055,40.79999923706055,1352420.0,-0.014535603606058989,1.5000023841880648,-1.3559305595965474,76.9811611372702,87.23752045154298,-0.41448504205532544,-2.600507541758077,-3.599681804563687,-5.243904130108255,22.058136850473332,1.0,3.0055132022191273,1.9524997711181626,-2.794021655798069,6.699021198034394,-0.4207609423399532,4.3257604845762785,-1.5811841751106144,56.04399059320648,-16.09005339081967,2.373260713458115,11,-0.26000022888183594,-3.9850006103515625,-4.145000457763672,-4.5149993896484375,-1.6300010681152273,2,-0.057750034332275546,2.355937025183461,40.59000015258789,-5.909242240333058,39.65999984741211,-2.317075893895517,39.540000915527344,-0.057750034332275546
5375,2020-11-26,39.70000076293945,40.11000061035156,39.68999862670898,40.0,727605.0,-0.007499980926513716,-1.62498360890238,0.3749994039529838,71.85188220201529,86.89293831853188,-0.024577601946674577,-1.7856153319181374,-3.2645535019288516,-4.863165760269823,19.223320556717177,0.42000198364258523,2.9470662619513917,1.267500495910646,-2.5770844936997364,5.112085485521028,-0.6547919988945452,3.189792990715837,-0.9001955921026834,31.25002980235081,-36.452543924637226,1.9222924948051923,11,0.18999862670898438,-3.6850013732910156,-3.845001220703125,-4.215000152587891,-1.4300003051757812,3,-0.058690221316816005,1.5000023841880648,40.0,2.355937025183461,40.59000015258789,-5.909242240333058,39.65999984741211,-0.058690221316816005
5376,2020-11-27,40.29999923706055,40.38999938964844,39.36000061035156,39.61999893188477,1305867.0,0.015113311400265728,1.3953442983623427,-2.2666734483679174,65.29682830962498,84.98119043043768,-0.5438077784011455,-1.95003363621354,-3.81431188345649,-5.387058085346048,17.41213823740183,1.029998779296875,2.8671401630226967,1.527499008178708,-1.6199294932033652,4.674927509560781,-0.046215242512325005,3.101213258869741,-1.1801630156279757,65.27774466405467,-1.2345692314049757,1.5737142506910362,11,-0.4099998474121094,-4.284999847412109,-4.444999694824219,-4.814998626708984,-0.2999992370605469,4,-0.04838711662173434,-1.62498360890238,39.70000076293945,1.5000023841880648,40.0,2.355937025183461,40.59000015258789,-0.04838711662173434
5377,2020-11-30,39.81999969482422,40.45000076293945,39.7599983215332,40.0,2354419.0,-0.01191065884177267,-3.5999694827323125,-0.2647062123439088,59.5833233992164,80.81801203417388,-0.02225377244329252,-1.1451937681887614,-3.244448125897094,-4.841593137348639,17.006310066302106,0.69000244140625,2.795201724560016,0.803999519348146,-1.8058951265563863,3.413894165252678,-0.5009478036041202,2.108946842300412,-0.45999908447265625,31.944411330721323,-32.04226795965137,1.3049473229522648,11,0.06999969482421875,-3.8050003051757812,-3.9650001525878906,-4.334999084472656,2.6599998474121094,0,-0.04244095026772832,1.3953442983623427,40.29999923706055,-1.62498360890238,39.70000076293945,1.5000023841880648,40.0,-0.04244095026772832
5378,2020-12-01,40.08000183105469,40.2599983215332,39.7400016784668,40.11999893188477,1431266.0,0.0065294359172047844,2.25002086189426,0.22220573899041798,58.369126819041725,76.527430344142,-0.24184596958846782,-1.1341318547125212,-3.425830954365061,-5.032197015155482,17.443821108269375,0.5199966430664062,2.6070511021411704,0.8550016403198271,-1.3408746196943113,3.0508779003339654,-0.24293648968724568,1.9529397703268998,-0.720001220703125,50.00013245489249,-11.975421253905417,1.09793813000707,12,-0.19000244140625,-4.06500244140625,-4.225002288818359,-4.595001220703125,3.3899993896484446,1,-0.0511477783957941,-3.5999694827323125,39.81999969482422,1.3953442983623427,40.29999923706055,-1.62498360890238,39.70000076293945,-0.0511477783957941
5379,2020-12-02,39.25,39.88999938964844,39.0099983215332,39.849998474121094,1477098.0,-0.02070862757325498,1.588237274063436,15.00104911778465,51.32074819845627,72.09491119849775,0.5626723176266992,-0.07069068026207503,-2.5320034834419687,-4.144583025085282,17.404381582500722,1.0700035095214844,2.3159225085434514,-0.12550010681152202,-1.8139312681708901,1.562931054547846,-0.9697156874912096,0.7187154738681656,1.5499992370605469,16.6667549696944,-42.388852480109165,0.8442155806796858,12,0.654998779296875,-3.2350006103515625,-3.9324989318847656,-3.7649993896484375,3.6800003051757812,2,-0.04458598726114649,2.25002086189426,40.08000183105469,-3.5999694827323125,39.81999969482422,1.3953442983623427,40.29999923706055,-0.04458598726114649
5380,2020-12-03,39.72999954223633,39.72999954223633,39.15999984741211,39.20000076293945,1492637.0,0.012229287700288527,1.1509471987101976,-0.8833335452614982,52.83364797001804,68.05078248966777,0.14844933472275557,-0.36544143226159065,-2.9241977439318845,-4.56279593820328,18.083513339725844,0.5699996948242188,1.9158330186167731,0.22499942779541016,-1.0995938834033439,1.5495927389941642,-0.43729722780396685,0.8872960833947872,1.0341996765136727,50.0,-7.515052059127221,0.6622966555993782,12,0.17499923706054688,-3.7150001525878906,-5.362499237060547,-5.149999618530273,3.270000457763672,3,-0.03423107540954684,1.588237274063436,39.25,2.25002086189426,40.08000183105469,-3.5999694827323125,39.81999969482422,-0.03423107540954684
5381,2020-12-04,39.97000122070313,40.08000183105469,39.52999877929688,39.65999984741211,1171401.0,0.006040817549259225,1.0754730561333286,0.5849095986641465,53.84615384615391,64.316995585103,-0.026979487565832017,-0.41983255997170943,-3.0672815332247794,-4.733399641748747,19.02921144051508,0.5500030517578054,1.5080604800134836,0.33350105285645526,-0.5270075181191416,1.1940096238320521,-0.09675323263134317,0.7637553383442537,0.7591139801025335,66.66675496969489,10.57047837134651,0.4302542854877979,12,-0.0650024414062571,-3.385002136230476,-5.612501144409187,-5.400001525878913,3.529998779296868,4,-0.04253191671305023,1.1509471987101976,39.72999954223633,1.588237274063436,39.25,2.25002086189426,40.08000183105469,-0.04253191671305023
5382,2020-12-07,39.52000045776367,40.040000915527344,39.31999969482422,39.95000076293945,903750.0,-0.011258462576838157,1.3606573779923457,-1.3870916138558718,48.817573880690304,59.87782730694301,0.44820776760670356,0.07828702500641782,-2.557765933005548,-4.224216019068422,19.246566651188864,0.720001220703125,1.2217392334708421,-0.1444997787475586,-0.9467984031840899,0.6577988456889727,-0.5456490909658243,0.25664953347070707,1.1747324054565453,40.8001708984375,-13.820091305694532,0.4011493122182657,12,0.3849983215332031,-2.345001220703125,-5.23750114440918,-4.950000762939453,4.0,0,0.012145737264080303,1.0754730561333286,39.97000122070313,1.1509471987101976,39.72999954223633,1.588237274063436,39.25,0.012145737264080303
5383,2020-12-08,39.22999954223633,39.95000076293945,39.150001525878906,39.52000045776367,1565140.0,-0.007338079761342042,-2.5555762775083926,0.6744202551409663,45.39472982494447,56.3682238277957,0.5867029859912591,0.4155854525207303,-2.2074915313364656,-3.887454409870017,19.539335461719276,0.7999992370605469,0.9915523213757069,-0.451000595092772,-1.1988230174980572,0.29682182731251316,-0.824911806295411,-0.07708938389013298,1.431038630150148,20.560794310059002,-30.647515131974252,0.3739112112026412,12,0.5,-1.3899993896484375,-4.987500190734863,-4.659999847412109,3.8899993896484446,1,0.08284476262868523,1.3606573779923457,39.52000045776367,1.0754730561333286,39.97000122070313,1.1509471987101976,39.72999954223633,0.08284476262868523
5384,2020-12-09,39.290000915527344,39.59000015258789,39.209999084472656,39.540000915527344,987495.0,0.0015294767777505047,1.1714441416893733,0.8620662439820052,48.95834368135125,53.824497325499706,0.4642139451597984,0.37397027439681096,-2.208503231488976,-3.9030649025601534,19.567316900524563,0.3800010681152344,0.7971614868267736,-0.3904993057251005,-1.1394067190905162,0.35840810764031517,-0.7649530124078083,-0.016045599042392666,1.3380164598420663,15.053692871850824,-35.196323822881496,0.3744537066827067,12,0.4399986267089844,-1.4500007629394531,-5.150001525878906,-4.720001220703125,3.3600006103515625,2,0.10638839928160593,-2.5555762775083926,39.22999954223633,1.3606573779923457,39.52000045776367,1.0754730561333286,39.97000122070313,0.10638839928160593
5385,2020-12-10,39.06999969482422,39.45000076293945,38.900001525878906,39.400001525878906,1341564.0,-0.005599420096123797,1.5581341707918597,1.32000732421875,45.982899740731284,51.67850526228929,0.654253243194411,0.6227497781239322,-1.9363330423160434,-3.641896529306905,19.466921163097375,0.5499992370605469,0.47751689498773686,-0.6085004806518555,-1.36400757053309,0.14700660922937914,-0.9862540255924728,-0.23074693571123817,1.5256572994684703,14.40662076099958,-35.06676809090592,0.37775354494061886,12,0.6050014495849609,-0.43000030517578125,-4.867500305175781,-4.5,3.6399993896484375,3,0.09879704736375805,1.1714441416893733,39.290000915527344,-2.5555762775083926,39.22999954223633,1.3606573779923457,39.52000045776367,0.09879704736375805
5386,2020-12-11,38.790000915527344,38.959999084472656,38.29999923706055,38.900001525878906,1320730.0,-0.007166592820167517,4.739235719498441,0.3333333333333333,42.762079280882695,49.80947813802999,0.779506970179348,0.8992350107518874,-1.6073103919903033,-3.308688076962241,19.062086521496322,0.7700004577636719,0.2713300223961852,-0.856999397277832,-1.7047853551422136,-0.00921343941345043,-1.2808923762100193,-0.4331064183456448,1.7378298600287962,28.16098883873273,-18.577990265071083,0.42389297893218925,12,0.48999786376953125,-0.14500045776367188,-4.352500915527344,-4.220001220703125,4.459999084472656,4,0.108533100930849,1.5581341707918597,39.06999969482422,1.1714441416893733,39.290000915527344,-2.5555762775083926,39.22999954223633,0.108533100930849
5387,2020-12-14,38.540000915527344,39.36000061035156,38.540000915527344,39.02999877929688,1058541.0,-0.006444959889132851,-2.3469521214480342,4.454501317797263,30.769258296242114,46.74282607994114,0.9262499435452867,1.1283261329418082,-1.3259774122308698,-3.0046355505033446,18.330352864188278,0.8199996948242188,0.10139939028415057,-1.0569993972778349,-2.0387292013243368,-0.07526959323133298,-1.5478642993010894,-0.5661344952545804,1.8541599677190632,14.545542819359225,-24.40470286703176,0.49086490202325217,12,0.6499996185302734,0.7149982452392578,-4.060001373291016,-3.970001220703125,4.779998779296875,0,0.12869743037484804,4.739235719498441,38.790000915527344,1.5581341707918597,39.06999969482422,1.1714441416893733,39.290000915527344,0.12869743037484804
5388,2020-12-15,38.810001373291016,39.38999938964844,38.31999969482422,38.459999084472656,1360316.0,0.007005720066158405,-2.3968186689756648,-0.7142934994161049,38.12378030720082,45.276496314246096,0.5108791989168182,0.8341480669360379,-1.5615062163385787,-3.213035857391617,17.522508260856625,1.0699996948242188,-0.05545398610755825,-0.7444990158081026,-1.786490248003041,0.29749221638683565,-1.2654946319055753,-0.22350339971062994,1.4585098111842427,39.53502126174719,2.6335428083129315,0.5209956160974692,12,0.37999916076660156,0.44499778747558594,-3.095001220703125,-3.095001220703125,3.789997100830078,1,0.12136044622028974,-2.3469521214480342,38.540000915527344,4.739235719498441,38.790000915527344,1.5581341707918597,39.06999969482422,0.12136044622028974
5389,2020-12-16,39.0,39.56999969482422,38.81999969482422,39.11000061035156,1228014.0,0.004895609893993402,-2.1914810726576195,-0.3142854028838923,42.857142857142875,44.167995746148854,0.314792513526271,0.6133781773905866,-1.730878391654585,-3.345771657150948,16.552826275025957,0.7599983215332031,-0.1563088159563435,-0.5150003433227539,-1.5790637881169047,0.5490631014713969,-1.0470320657198258,0.017031379074317954,1.1504004676303765,55.11815044319557,16.778820367105304,0.5320317223970749,12,0.1900005340576172,0.5499992370605469,-3.2849998474121094,-3.2849998474121094,3.029998779296882,2,0.10564099825345563,-2.3968186689756648,38.810001373291016,-2.3469521214480342,38.540000915527344,4.739235719498441,38.790000915527344,0.10564099825345563
5390,2020-12-17,39.099998474121094,39.599998474121094,38.9900016784668,39.13000106811523,1254849.0,0.0025640634390025063,-3.8800488288700694,0.2727493411013364,36.36364424523276,42.225494679379835,0.12966618310759515,0.5153886269473276,-1.8031826400960398,-3.371377325822344,15.893992925546652,0.6099967956542969,-0.2746953201906379,-0.3995018005371094,-1.4789259865905535,0.6799223855163348,-0.9392138935638314,0.1402102924896127,0.9393779196750955,61.53843896627512,25.507544428021504,0.5397120930267214,12,0.07000160217285156,0.4500007629394531,-3.0999984741210938,-3.384998321533203,2.8400001525878835,3,0.09079292046794918,-2.1914810726576195,39.0,-2.3968186689756648,38.810001373291016,-2.3469521214480342,38.540000915527344,0.09079292046794918
5391,2020-12-18,37.41999816894531,38.88000106811523,36.22000122070313,38.849998474121094,6104664.0,-0.04296676139994515,2.570456430685429,47.66255562620328,28.571438302788593,39.97592405961298,1.5756002980917998,2.138038522439153,-0.10315564143310496,-1.6087535651581106,15.87710970053411,2.8799972534179616,-0.34048122846067486,-1.9735019683837862,-3.3975408388840123,-0.5494630978835602,-2.6855214036338992,-1.2614825331336732,2.515015595446741,35.50289714078036,-1.00174588408683,0.7120194352501138,12,0.6650028228759766,1.0900020599365234,-1.1249980926513672,-1.7049980163574219,3.4000015258789062,4,0.1413682836552752,-3.8800488288700694,39.099998474121094,-2.1914810726576195,39.0,-2.3968186689756648,38.810001373291016,0.1413682836552752
5392,2020-12-21,37.61999893188477,37.61999893188477,36.560001373291016,36.790000915527344,1539606.0,0.005344756085676083,1.5542170889653606,-0.5804180693901337,27.797826726131973,38.02071260418937,1.2043963444092327,1.8734211219353298,-0.29264309898322693,-1.7479201162324856,15.764571701081486,1.059997558593757,-0.4576499996699681,-1.6715011596679616,-3.293628813206219,-0.04937350612970448,-2.4825649864370902,-0.8604373328988331,2.0178138290121694,41.42008428456319,6.348960030727312,0.8110638267691278,12,0.29000091552733664,0.8900012969970632,-0.9924983978271555,-1.904998779296882,3.9900016784667898,0,0.1496544717693633,2.570456430685429,37.41999816894531,-3.8800488288700694,39.099998474121094,-2.1914810726576195,39.0,0.1496544717693633
5393,2020-12-22,37.63000106811523,37.95000076293945,37.38000106811523,37.75,746435.0,0.0002658728472737515,1.192304588636641,-0.14457737189711137,32.839012673348265,36.22967582552238,1.0544536444436332,1.7183962403334831,-0.2879304264469198,-1.6999250699396882,15.16226094797557,0.5699996948242259,-0.6144627579429098,-1.5134990692138715,-3.176411097025671,0.14941295859792803,-2.344955083119771,-0.6820430553079717,1.734386769566207,41.716005715278555,4.138527798914502,0.8314560139058987,12,0.2799987792968821,0.8799991607666087,-0.9825000762939382,-1.8950004577636648,3.4500007629394602,1,0.15120910085570682,1.5542170889653606,37.61999893188477,2.570456430685429,37.41999816894531,-3.8800488288700694,39.099998474121094,0.15120910085570682
5394,2020-12-23,37.68999862670898,38.150001525878906,37.5,37.72000122070313,847916.0,0.001594407570840728,-2.170740330669247,0.2500238420702311,26.27907595677857,34.04036207174985,0.8310183118736063,1.5562559221630679,-0.34317351001338636,-1.7078536431055156,14.318440397048771,0.6500015258789062,-0.7149967619200837,-1.3380014419555764,-3.069890113929773,0.39388723001862047,-2.203945777942671,-0.4720571059684815,1.4228382816141902,43.49108285574305,7.175774028702875,0.865944335987097,12,0.2200012207031321,0.8200016021728587,-0.6424980163574148,-1.9549980163574148,3.9500007629394602,2,0.13027328273587813,1.192304588636641,37.63000106811523,1.5542170889653606,37.61999893188477,2.570456430685429,37.41999816894531,0.13027328273587813
5395,2020-12-24,37.36999893188477,37.86999893188477,37.36999893188477,37.79999923706055,210106.0,-0.008490307945976827,-1.3255797448591107,14.332104259369961,20.31961581304843,31.54675501976826,0.9884604532977406,1.7842257795809644,0.004717672965433906,-1.3377557705012606,13.583071751312792,0.5,-0.7864459759551039,-1.5415010452270437,-3.3924336509753488,0.3094315605212614,-2.4669673481011927,-0.6160347423528947,1.511411121428793,43.23299914097625,10.312585859564521,0.9254663028741511,12,0.5400009155273366,1.1400012969970632,-0.31999778747559304,-1.6349983215332102,4.680000305175774,3,0.1246989558631244,-2.170740330669247,37.68999862670898,1.192304588636641,37.63000106811523,1.5542170889653606,37.61999893188477,0.1246989558631244
5396,2020-12-28,38.349998474121094,38.43000030517578,37.65999984741211,37.790000915527344,786169.0,0.026224232546075088,1.1388865341414827,-1.3023189794361565,38.08551914457541,32.35967289180529,-0.06762905294173294,0.6858083758491063,-0.9431646709446753,-2.2612902341454273,12.93349960257572,1.0600013732910085,-0.8757662179148227,-0.46400146484374716,-2.209401329846166,1.2813984001586718,-1.336701397344953,0.40869846765745876,0.31849887258363907,95.721824772699,61.162712157397934,0.8726999325012081,12,-0.4399986267089844,0.1600017547607422,-0.9949979782104492,-2.6149978637695312,4.25,0,0.09361148097594962,-1.3255797448591107,37.36999893188477,-2.170740330669247,37.68999862670898,1.192304588636641,37.63000106811523,0.09361148097594962
5397,2020-12-29,38.13000106811523,38.5,38.04999923706055,38.45000076293945,819132.0,-0.005736568833355271,1.1428701180744778,-0.5714305177111844,38.63637080146522,32.41662739116801,0.09844642943809134,0.8144614736192679,-0.5984871499779629,-1.991281962386502,12.17828232730969,0.4500007629394531,-0.9409961056815987,-0.5994989395141701,-2.3029636719861344,1.1039657929577942,-1.4512313057501487,0.2522334267218085,-1.9099998474120952,67.25676264165764,29.649396217105384,0.8517323662359811,12,-0.2200012207031179,0.37999916076660867,-0.7750005722045827,-2.3950004577636648,5.029998779296882,1,0.07054808684383707,1.1388865341414827,38.349998474121094,-1.3255797448591107,37.36999893188477,-2.170740330669247,37.68999862670898,0.07054808684383707
5398,2020-12-30,38.02999877929688,38.34000015258789,38.0,38.09000015258789,432418.0,-0.002622666824469877,-4.666719649044728,0.18750447035259504,37.09013478083455,31.775848716022637,0.08512112089669444,0.793701587190057,-0.4623399770333023,-1.8494858151075348,11.421538396026191,0.3400001525878906,-0.9695493848272889,-0.5970010757446218,-2.202179119185516,1.0081769676962722,-1.3995900974650652,0.20558794597582164,-1.7643975830078134,58.40701093433025,17.20539448978922,0.8025890217204469,12,-0.11999893188477273,0.48000144958495383,-0.4349985122680735,-2.2949981689453196,4.470001220703118,2,0.09413625942590342,1.1428701180744778,38.13000106811523,1.1388865341414827,38.349998474121094,-1.3255797448591107,37.36999893188477,0.09413625942590342
5399,2020-12-31,37.5,37.95000076293945,37.5,37.79999923706055,346177.0,-0.013936334375729942,-2.00001271568989,4.999872846335387,34.874746972861885,31.610415685759207,0.4246223498002166,1.2499585889241587,0.1428786490305285,-1.286897323430253,11.593646836714044,0.5299987792968821,-0.9228365426758742,-1.0394998550415053,-2.6917842775167102,0.6127845674336996,-1.8656420662791078,-0.21335764380390287,-1.1897108276367092,11.504508427771762,-31.71972579441323,0.8261422112376015,12,0.05000114440917969,1.010000228881836,0.27250003814697266,-1.5900001525878906,5.549999237060547,3,0.09546671549479169,-4.666719649044728,38.02999877929688,1.1428701180744778,38.13000106811523,1.1388865341414827,38.349998474121094,0.09546671549479169
5400,2021-01-04,38.36999893188477,39.02999877929688,37.9900016784668,38.0,1119609.0,0.02319997151692732,-4.333378979801474,-1.2333329094770273,46.36676168219061,33.5876738390261,-0.6256058655926537,0.287592744855516,-0.6492668037266114,-2.1168409989122736,11.345386419069015,1.529998779296882,-0.9319501150785356,-0.10150089263915163,-1.6565719917288746,1.4535702064505713,-0.8790364421840096,0.6760346569057063,-2.0159155429687488,56.86272065423377,11.248405468199508,0.7775355495448601,1,-0.5749988555908274,-0.03499794006348367,-0.49249935150147195,-2.3549995422363352,4.0100021362304545,0,0.08522284463881902,-2.00001271568989,37.5,-4.666719649044728,38.02999877929688,1.1428701180744778,38.13000106811523,0.08522284463881902
5401,2021-01-05,38.27000045776367,38.77999877929688,37.790000915527344,38.02000045776367,1329396.0,-0.002606163067625289,-1.7887299728135508,0.6756776262204359,47.60212457880746,35.78815137821226,-0.43846388966545646,0.26741162483649106,-0.4671030323200256,-1.9662640844457826,10.8505828043843,0.9899978637695384,-0.9946846220340717,-0.11649932861327983,-1.5034508904789945,1.2704522332524348,-0.8099751095461372,0.5769764523195775,-1.8088804532324119,50.326867457863536,0.7502347083140322,0.6934757809328578,1,-0.07000160217284446,0.06500053405761719,-0.3175010681152344,-2.2550010681152344,3.6399993896484375,1,0.0987718509036506,-4.333378979801474,38.36999893188477,-2.00001271568989,37.5,-4.666719649044728,38.02999877929688,0.0987718509036506
5402,2021-01-06,40.0,40.29999923706055,38.68999862670898,38.7400016784668,1988909.0,0.0452051090029546,-1.3676402527789555,5.0399932861328125,58.392100716722666,38.627383383031635,-2.006345470306421,-1.501780840262981,-2.052198286450569,-3.6368682371842453,10.736582630249357,2.029998779296875,-0.9984260284302593,1.5895002365112276,0.10666485115060453,3.0723356218718507,0.8480825438309196,2.3309179291915356,-3.4361248444781154,89.28573861414736,36.85103784248956,0.7414176926803099,1,-1.1650009155273438,-1.664999008178711,-2.0475006103515625,-3.9850006103515625,2.3899993896484375,2,0.06499996185302725,-1.7887299728135508,38.27000045776367,-4.333378979801474,38.36999893188477,-2.00001271568989,37.5,0.06499996185302725
5403,2021-01-07,42.47999954223633,43.9900016784668,42.29999923706055,43.9900016784668,2913947.0,0.06199998855590816,1.2384106629479736,-1.1984159902634264,68.55011714544949,43.324165737328414,-4.163902060518311,-3.9271621031785955,-4.324862190044215,-6.043566015381856,11.559497704724125,3.990001678466797,-0.7313648338788639,3.9069997787475614,1.5761798522103874,6.2378197052847355,2.7415898154789744,5.0724097420161485,-5.691956941822127,76.73340915703442,23.620370295262347,1.1654099632685873,1,-1.7999992370605469,-2.374998092651367,-4.527500152587891,-6.465000152587891,-0.29000091552735086,3,0.016007540313169866,-1.3676402527789555,40.0,-1.7887299728135508,38.27000045776367,-4.333378979801474,38.36999893188477,0.016007540313169866
5404,2021-01-08,43.47000122070313,43.68999862670898,42.83000183105469,42.9900016784668,1826864.0,0.023305124508828712,-1.1499940395298203,-0.31788004183530094,71.2755802093293,48.9859395591374,-4.746983706757938,-4.835890839966488,-5.044359728776598,-6.960790467870254,12.426884132371038,1.2099990844726491,-0.4244051295190374,4.688001441955571,1.495960690349193,7.880042193561948,3.0919810661523783,6.284021817758763,-6.105801894044724,91.61289687459441,37.93119974121541,1.5960203758031901,1,-2.7250003814697337,-3.364999771118171,-5.517501831054695,-7.455001831054695,-0.6599998474121165,4,-0.022314267160433277,1.2384106629479736,42.47999954223633,-1.3676402527789555,40.0,-1.7887299728135508,38.27000045776367,-0.022314267160433277
5405,2021-01-11,42.93000030517578,43.7400016784668,42.33000183105469,43.40999984741211,1492063.0,-0.012422380960738666,1.473676989743847,-0.9999999999999852,80.17526721690801,53.66257823384102,-3.7273236322470495,-4.207607335255602,-4.2448684468698445,-6.339875240852308,13.547106652487816,1.4099998474121094,-0.1544852803100767,3.955000495910646,0.26215324353367464,7.647847748287617,2.108576869722164,5.801424122099128,-5.035736790372702,82.90320576043827,25.809892114201546,1.846423626188485,1,-2.184999465942383,-2.8249988555908203,-4.970001220703125,-6.915000915527344,-0.34999847412109375,0,0.0027952231780044023,-1.1499940395298203,43.47000122070313,1.2384106629479736,42.47999954223633,-1.3676402527789555,40.0,0.0027952231780044023
5406,2021-01-12,43.0,43.27000045776367,42.72000122070313,43.060001373291016,1138351.0,0.0016305542587145005,1.2916656732549434,0.12500298023508094,79.8889074914328,58.24619342161519,-3.4289447693518795,-4.159281299200316,-4.097571125165047,-6.321025948077363,14.977725614113064,0.5499992370605398,0.16840411575243763,3.814500236511229,-0.29086265583394777,7.919863128856406,1.761818790338637,5.867181682683821,-4.618077432103824,81.32073380338056,21.32594974632825,2.05268144617259,1,-2.2549991607666016,-2.894998550415039,-5.040000915527344,-6.9850006103515625,-0.7099990844726562,1,-0.014418579811273813,1.473676989743847,42.93000030517578,-1.1499940395298203,43.47000122070313,1.2384106629479736,42.47999954223633,-0.014418579811273813
5407,2021-01-13,43.5,43.7599983215332,43.15999984741211,43.36000061035156,1186865.0,0.011627906976744207,-1.2222128032325972,-2.333269756500731,80.92730565230762,63.1169901851122,-3.4498974786493335,-4.49932049572358,-4.416728881383847,-6.74114117919585,16.559282014640495,0.7599983215332031,0.5983100080246686,4.066500282287599,-0.45304057124354813,8.586041135818746,1.806729855522029,6.326270709053169,-4.669431103258177,71.0058597276897,8.339589187518648,2.2597704267655723,1,-2.7549991607666016,-3.394998550415039,-5.255001068115234,-7.4850006103515625,-1.3899993896484375,2,-0.036551727645698584,1.2916656732549434,43.0,1.473676989743847,42.93000030517578,-1.1499940395298203,43.47000122070313,-0.036551727645698584
5408,2021-01-14,43.52000045776367,43.650001525878906,42.70000076293945,43.15999984741211,1415667.0,0.0004597806382453662,2.0645050144588692,2.571444141689373,80.84658049619338,68.22497168770458,-2.9158805387609874,-4.372550260469872,-4.282552162625734,-6.675539428005621,18.26857621949703,0.9500007629394531,0.903044479221748,3.8510007858276367,-1.0097164840964865,8.71171805575176,1.420642150865575,6.281359420789698,-4.2766769384838526,83.21689141424245,17.37635987944772,2.43035863496206,1,-2.6299991607666016,-3.414999008178711,-4.980001449584961,-7.505001068115234,-0.2700004577636719,3,-0.025965097799387826,-1.2222128032325972,43.5,1.2916656732549434,43.0,1.473676989743847,42.93000030517578,-0.025965097799387826
5409,2021-01-15,43.11999893188477,43.63000106811523,42.810001373291016,43.27000045776367,1431408.0,-0.009191211435466418,-1.1298786227396398,-0.4166701987877563,80.16789473515666,71.98065313803416,-1.8269719057034095,-3.8452086339513016,-3.7408036116058767,-6.200014906928239,19.911619898268736,0.8199996948242116,1.2435758689372918,3.244999313354498,-1.8403632637379488,8.330361890446945,0.7023180248082781,5.787680601900718,-3.4969411598699978,55.24468808771207,-12.899709596907933,2.542681288546222,1,-2.2299976348877024,-3.014997482299812,-4.334999084472663,-7.104999542236335,-0.059997558593757105,4,-0.021567725607899102,2.0645050144588692,43.52000045776367,-1.2222128032325972,43.5,1.2916656732549434,43.0,-0.021567725607899102
5410,2021-01-18,42.650001525878906,43.0,42.43000030517578,43.0,786858.0,-0.01089975458367487,2.2571553133514985,2.333299425258236,73.83594596491993,74.89552218093553,-0.7666287474192472,-3.262908454706867,-3.16061212998644,-5.6526286508541475,21.473670904608085,0.6899986267089915,1.627068670060055,2.597501754760742,-2.6200640680085314,7.815067577530016,-0.011281156623894617,5.206284666145379,-2.6775882413479692,16.541469836598775,-46.12700558507653,2.608782911384636,1,-1.3100013732910156,-2.5450000762939453,-3.865001678466797,-6.635002136230469,0.20999908447265625,0,0.0037514617042868625,-1.1298786227396398,43.11999893188477,2.0645050144588692,43.52000045776367,-1.2222128032325972,43.5,0.0037514617042868625
5411,2021-01-19,42.709999084472656,43.060001373291016,42.58000183105469,42.93000030517578,943403.0,0.0014067422379187011,-1.0000158947134183,0.6285776566757493,75.84649928205303,76.83489979930559,-0.14592473032388398,-3.0633307380789603,-3.113894081780188,-5.634102809612692,21.08677567365962,0.4799995422363281,2.1146590804595604,2.3929992675781264,-2.798942864259004,7.584941399415257,-0.20297179834044243,4.988970333496695,-2.41617872842685,21.052571195837672,-39.34038188262507,2.5959710659185657,1,0.4350013732910156,-2.6049976348876953,-3.5524988174438477,-6.694999694824219,0.7000007629394531,1,-0.0030437194147641122,2.2571553133514985,42.650001525878906,-1.1298786227396398,43.11999893188477,2.0645050144588692,43.52000045776367,-0.0030437194147641122
5412,2021-01-20,43.25,43.599998474121094,43.0,43.209999084472656,1144747.0,0.012643430744620598,-1.6086942099414525,-0.1818213344430573,78.06453650585028,77.89205750601677,-0.19716560781565562,-3.330685827395122,-3.5909296857989403,-6.088768969617675,20.796443009182493,0.8899993896484375,2.5252235769580977,2.6515001296997056,-2.5352457404185387,7.83824599981795,0.05812719464058347,5.244873064758828,-2.6604851381605172,67.21302248793056,6.297508209011035,2.593372935059123,1,-0.2049999237060547,-3.144998550415039,-4.287500381469727,-7.2350006103515625,-0.15999984741210938,2,-0.02219651062364525,-1.0000158947134183,42.709999084472656,2.2571553133514985,42.650001525878906,-1.1298786227396398,43.11999893188477,-0.02219651062364525
5413,2021-01-21,43.31999969482422,43.88000106811523,42.97000122070313,43.5,897546.0,0.0016184900537392632,-1.0681879264454723,-4.499904634751097,82.91856394712576,79.18572236577194,-0.1514022072662229,-3.1121077519855618,-3.593918261661379,-6.066412345531141,20.939524696338424,0.9099998474120952,2.9820131710295357,2.436999893188478,-2.688002851115982,7.562002637492938,-0.12550147896374853,4.9995012653407045,-2.4584458876545483,61.3792359560024,-5.547406458856621,2.5625013721522296,1,-0.2149982452392578,-3.214998245239258,-4.097499847412109,-7.305000305175781,1.0999984741210938,3,-0.02793165034618461,-1.6086942099414525,43.25,-1.0000158947134183,42.709999084472656,2.2571553133514985,42.650001525878906,-0.02793165034618461
5414,2021-01-22,42.599998474121094,43.22999954223633,42.13999938964844,43.13999938964844,961102.0,-0.016620526910787303,2.0277730682829653,3.0,74.33832112030072,78.53717279948225,0.4830039552356098,-2.113775471130296,-2.826785869631003,-5.268800324871727,21.01510360915997,1.1800003051757812,3.240811914979851,1.471498680114749,-3.4768508666695794,6.419848226899077,-1.0026760932774152,3.945673453506913,-1.488168837247656,26.43670349088321,-40.037772654349375,2.474174773392166,1,0.4100017547607422,-2.494997024536133,-3.3774986267089844,-6.584999084472656,1.720001220703125,4,0.015258252327726485,-1.0681879264454723,43.31999969482422,-1.6086942099414525,43.25,-1.0000158947134183,42.709999084472656,0.015258252327726485
5415,2021-01-25,42.02999877929688,43.68000030517578,41.90999984741211,43.11999893188477,1916465.0,-0.013380275005654751,-1.6616587934639226,2.01851537885531,70.52400864720256,77.49662848345665,1.0190798701398052,-1.2403536094814527,-2.209181546343082,-4.612379769365347,21.094640119215295,1.7700004577636719,3.17264782608045,0.668498992919929,-3.9634238120347476,5.3004217978746055,-1.6474624095574129,2.984460395397271,-0.6879153790959762,6.091312564869559,-59.84698507145577,2.3159614024773383,1,0.8650016784667898,-1.9249973297119212,-2.6599988937378,-6.014999389648445,2.479999542236321,0,0.024506367449658173,2.0277730682829653,42.599998474121094,-1.0681879264454723,43.31999969482422,-1.6086942099414525,43.25,0.024506367449658173
5416,2021-01-26,41.93999862670898,42.38000106811523,41.7400016784668,41.88999938964844,883792.0,-0.002141331315770545,-2.6571951737893196,-0.04587085326715874,62.89892625409425,75.4934752169885,1.0537158200229513,-0.9144962471589579,-2.0816347474481844,-4.445344711411899,21.77586195239413,0.6399993896484304,2.9655734233126054,0.39899883270263103,-4.014639905698559,4.812637571103821,-1.8078205364979638,2.605818201903226,-0.3860817642468035,9.345654452501357,-51.42356274722021,2.2068193692005957,1,0.8700027465820384,-1.8349971771240163,-2.579998970031731,-5.92499923706054,4.330001831054695,1,0.0219361472047519,-1.6616587934639226,42.02999877929688,2.0277730682829653,42.599998474121094,-1.0681879264454723,43.31999969482422,0.0219361472047519
5417,2021-01-27,40.81999969482422,42.20000076293945,40.20000076293945,41.95000076293945,1828218.0,-0.02670479181111607,1.4539861220000234,-22.600366216528734,36.52597493075027,70.56896348749483,1.9596568805631662,0.4399184492194408,-0.9401981632635881,-3.270008688460564,22.073383856110535,2.0,2.6864425152008664,-0.8555000305175753,-4.9863622329028985,3.275362171867748,-2.9209311317102404,1.2099310706750899,3.170001983642578,16.847795664928665,-40.17112779914085,2.065431101192663,1,1.220001220703125,-0.5449981689453125,-2.5224990844726562,-4.805000305175781,5.430000305175781,2,0.06344929377636155,-2.6571951737893196,41.93999862670898,-1.6616587934639226,42.02999877929688,2.0277730682829653,42.599998474121094,0.06344929377636155
5418,2021-01-28,41.61000061035156,41.75,39.36000061035156,40.47000122070313,1873091.0,0.019353280779850435,2.3662006640805493,-1.0088480637897737,34.395965636996905,65.48319358769929,0.9724988659826224,-0.07180762815223574,-1.7030080649783486,-3.9961637555359175,22.328099523055027,2.3899993896484375,2.4135993078806735,-0.24449920654296875,-4.003779635243113,3.5147812221571755,-2.1241394208930373,1.6351410078070998,2.304201049804689,52.083337012632654,-0.5365616089760792,1.8796402143500714,1,0.010000228881835938,-0.9300003051757812,-3.40000057220459,-5.595001220703125,4.720001220703125,3,0.03556836146424236,1.4539861220000234,40.81999969482422,-2.6571951737893196,41.93999862670898,-1.6616587934639226,42.02999877929688,0.03556836146424236
5419,2021-01-29,41.08000183105469,41.5,40.540000915527344,41.18000030517578,1409613.0,-0.012737293235343672,1.5945996102811544,-0.08771800671922529,34.45378636145654,61.10739807620336,1.3216814964558168,0.7801460999416108,-1.1556072483648236,-3.415131540203177,22.138436908775056,1.0699996948242188,2.0406073453736226,-0.953498077392581,-4.136520712094111,2.229524557308949,-2.545009394743346,0.6380132399581839,2.6520317871093795,39.81484588445352,-8.603694099047182,1.5915113173507667,1,0.5399990081787109,-0.40000152587890625,-2.870001792907715,-5.06500244140625,7.399997711181641,4,0.08130467840840594,2.3662006640805493,41.61000061035156,1.4539861220000234,40.81999969482422,-2.6571951737893196,41.93999862670898,0.08130467840840594
5420,2021-02-01,41.63999938964844,41.90999984741211,41.099998474121094,41.68999862670898,798769.0,0.013631877644426416,2.3061167293364786,0.49999999999992895,39.44098054384358,57.06234043862454,0.6742534660604846,0.5035046183133574,-1.6790863123211466,-3.920001852471124,23.07171505624075,0.8299980163574219,1.6577845790025378,-0.5570005416870103,-3.24515057255595,2.1311494891819294,-1.9010755571214801,0.7870744737474595,1.9171529082031284,75.49663687750673,29.94951082716301,1.3440750154344687,2,-0.019998550415039062,-0.9599990844726562,-3.429999351501465,-5.625,6.010002136230462,0,0.06436119943464802,1.5945996102811544,41.08000183105469,2.3662006640805493,41.61000061035156,1.4539861220000234,40.81999969482422,0.06436119943464802
5421,2021-02-02,42.04999923706055,42.47999954223633,41.77000045776367,41.86000061035156,1126523.0,0.009846298112915708,-2.837843968121411,-3.8000305180443332,38.58266155556877,52.67546544414881,0.17968270253493301,0.4123543543762196,-2.0512414629737563,-4.26985491536486,24.020533442499165,0.8400001525878906,1.297417965801671,-0.33600063323974894,-2.293984563892515,1.621983297413017,-1.3149925985661355,0.6429913320866376,1.3392669932910195,86.21793421845751,42.078067934030116,0.9789919653263837,2,-0.42999839782714844,-1.3049983978271484,-3.839999198913574,-6.034999847412109,6.990001678466797,1,0.058501762880046604,2.3061167293364786,41.63999938964844,1.5945996102811544,41.08000183105469,2.3662006640805493,41.61000061035156,0.058501762880046604
5422,2021-02-03,42.599998474121094,42.88999938964844,41.93000030517578,42.43000030517578,1012301.0,0.013079649156706896,1.55999755859375,0.8947336719738189,43.31393269603432,48.27495086069421,-0.5277099323548242,0.07075540128313662,-2.560093204519923,-4.764041807096888,24.651887556870495,0.9599990844726562,1.059400476903626,0.0839986801147461,-1.5202640961943246,1.6882614564238168,-0.7181327080397892,0.8861300682692814,0.6280971314304722,91.78467377302869,50.41544106722097,0.8021313881545342,2,-1.0799980163574219,-1.8549976348876953,-4.389998435974121,-6.584999084472656,6.020000457763679,2,0.08615028439195971,-2.837843968121411,42.04999923706055,2.3061167293364786,41.63999938964844,1.5945996102811544,41.08000183105469,0.08615028439195971
5423,2021-02-04,43.15999984741211,43.83000183105469,42.91999816894531,43.02999877929688,1509561.0,0.01314557261383964,-4.199986921123475,0.76472040211826,50.2840976823524,45.60225936758884,-1.2435685912244452,-0.45923523017570034,-3.1015727216515074,-5.270156019725441,23.405561255566692,1.2300033569335938,0.8017805657648651,0.6100000381469712,-1.019672227471517,2.2396723037654596,-0.20483609466226937,1.4248361709562118,-3.799999237060547,79.63520373260486,38.36789151379348,0.8148361328092433,2,-1.5649986267089844,-2.414999008178711,-4.949999809265137,-7.145000457763672,6.119998931884773,3,0.07159407237053483,1.55999755859375,42.599998474121094,-2.837843968121411,42.04999923706055,2.3061167293364786,41.63999938964844,0.07159407237053483
5424,2021-02-05,42.5,43.45000076293945,42.40999984741211,43.11000061035156,1405595.0,-0.015291933497346477,-1.63291065892783,-4.6922738343263815,48.96264443623701,43.206552233037115,-0.669667989694311,0.13108956843721842,-2.411318015052288,-4.561475846259874,21.930806617784654,1.0400009155273438,0.4318537179374573,-0.0014997482299818898,-1.5725706407152842,1.5695711442553204,-0.7870351944726295,0.7840356980126657,-3.050599365234376,51.282044116290834,6.60258099273112,0.785535446242651,2,-0.904998779296875,-1.7549991607666016,-4.289999961853027,-6.4850006103515625,5.869998931884773,4,0.09011769014246318,-4.199986921123475,43.15999984741211,1.55999755859375,42.599998474121094,-2.837843968121411,42.04999923706055,0.09011769014246318
5425,2021-02-08,43.04999923706055,43.709999084472656,42.59000015258789,42.68999862670898,1062247.0,0.012941158519071738,-3.0000136239782016,-0.5901643444980981,52.202074267041745,42.01801312336461,-1.1843069128266634,-0.43158636042046794,-2.9143762123477615,-5.058782975966281,20.915875752292724,1.2099990844726562,0.010468538900376245,0.5424995422363281,-1.0363589250401901,2.1213580095128464,-0.246929691401931,1.3319287758745872,-3.5129865783691443,62.135821650059164,13.870069190349845,0.7894292336382578,2,-1.4549980163574219,-2.1599979400634766,-5.019998550415039,-7.034999847412109,5.040000915527344,0,0.12613241350539317,-1.63291065892783,42.5,-4.199986921123475,43.15999984741211,1.55999755859375,42.599998474121094,0.12613241350539317
5426,2021-02-09,42.38000106811523,43.0,42.11999893188477,43.0,1095507.0,-0.015563256232732692,1.8387180134006624,-1.7222163353536923,44.458601759427005,42.899416104328694,-0.4976655461162949,0.1998266887665494,-2.223597321812939,-4.335781328756092,19.697322103860326,0.9300003051757741,-0.2941821634376609,-0.09649868011475604,-1.658902442134135,1.4659050819046229,-0.877700561124449,0.684703200894937,-2.7571286259765557,23.684231660355316,-21.268386597794752,0.7812018810096905,2,-0.7849998474121023,-1.489999771118157,-4.31500053405761,-6.36500167846679,5.9699974060058665,1,0.12435111668103715,-3.0000136239782016,43.04999923706055,-1.63291065892783,42.5,-4.199986921123475,43.15999984741211,0.12435111668103715
5427,2021-02-10,41.90999984741211,42.56999969482422,41.61000061035156,42.400001525878906,1164554.0,-0.011090165381253958,1.3132563344808093,0.7903266493979445,41.45454242800739,43.68370241444097,0.16004234647171245,0.5740324336974112,-1.7223741939357922,-3.7930965854830845,18.01109011170939,0.9599990844726562,-0.5516900804000571,-0.48699989318847514,-1.9908346788341333,1.016834892457183,-1.2389172860113078,0.2649174996343575,-2.202984817495114,13.51347171626916,-28.148405280589017,0.7519173928228301,2,0.27500152587890625,-0.5699996948242188,-3.6424999237060547,-5.895000457763672,7.3600006103515625,2,0.17012648757037652,1.8387180134006624,42.38000106811523,-3.0000136239782016,43.04999923706055,-1.63291065892783,42.5,0.17012648757037652
5428,2021-02-11,42.38999938964844,42.54999923706055,41.88000106811523,41.90999984741211,827420.0,0.0114531029344771,-1.4814880224926672,-0.9795875470023588,48.68914339271121,45.26540875124705,-0.22090982982489749,0.00530754571273917,-2.1733123926426856,-4.204867108112367,16.69295339512858,0.6699981689453196,-0.6860081682641805,0.04949970245361612,-1.3585440184904485,1.4575434233976807,-0.6545221580184162,0.7535215629256484,-2.6005246237086865,37.14282600244868,-6.178699511425862,0.704021860472034,2,0.07500076293945312,-0.7149982452392578,-3.804999351501465,-6.375,6.19000244140625,3,0.146968615992896,1.3132563344808093,41.90999984741211,1.8387180134006624,42.38000106811523,-3.0000136239782016,43.04999923706055,0.146968615992896
5429,2021-02-12,42.18999862670898,42.33000183105469,41.77000045776367,42.11999893188477,826685.0,-0.004718111956102056,2.1999520446420786,0.1458328366274569,51.047120026722766,46.554979804900285,0.17109470016397665,0.13919948121837677,-1.9192175970225875,-3.940460732376124,15.26890845091893,0.6199989318847656,-0.5128425362995586,-0.10400104522705789,-1.4642700038317216,1.2562679133776058,-0.7841355245293897,0.576133434075274,-2.3197133194669277,27.618973228071493,-19.568728317457573,0.6801344793023332,2,0.5300025939941477,-0.5699977874755788,-1.7974977493286062,-4.579998016357415,6.510002136230476,4,0.1680493098688911,-1.4814880224926672,42.38999938964844,1.3132563344808093,41.90999984741211,1.8387180134006624,42.38000106811523,0.1680493098688911
5430,2021-02-15,42.810001373291016,42.88999938964844,42.22999954223633,42.43999862670898,925269.0,0.01469549103491885,1.4905711982495538,5.285776566758668,55.324375407383656,48.41517023287972,-0.2966899772499758,-0.4935040894018101,-2.4922807104381945,-4.483336152602931,14.321366810074876,0.7000007629394602,-0.35792981079200814,0.5080017089843736,-0.8629231211567614,1.8789265391255086,-0.1774607060861939,1.193464124054941,-2.8605217355727106,86.33102804764256,32.93732790908729,0.6854624150705689,2,-0.09000015258789062,-1.1900005340576172,-2.385000228881836,-5.200000762939453,5.9099998474121165,0,0.12987613595505776,2.1999520446420786,42.18999862670898,-1.4814880224926672,42.38999938964844,1.3132563344808093,41.90999984741211,0.12987613595505776
5431,2021-02-16,42.58000183105469,43.040000915527344,42.4900016784668,42.900001525878906,937036.0,-0.00537256563555788,-1.1999969482421875,-0.8648576200589562,62.087928786716446,50.50116979851107,0.018323628387030055,-0.2885363778722194,-2.2247835114331735,-4.174528256293428,13.327960753195548,0.5499992370605469,-0.15501601359736128,0.2845020294189453,-1.0794930655389834,1.648497124376874,-0.39749551806001904,0.9664995768979097,-2.552911749469658,67.83223871996927,9.410249875446098,0.6819975474789649,2,0.1399993896484375,-0.9600009918212891,-2.155000686645508,-4.970001220703125,6.729999542236335,1,0.12940343082640782,1.4905711982495538,42.810001373291016,2.1999520446420786,42.18999862670898,-1.4814880224926672,42.38999938964844,0.12940343082640782
5432,2021-02-17,42.290000915527344,42.66999816894531,42.11000061035156,42.52000045776367,950574.0,-0.006810730461637493,1.1132184114873862,0.7187492549412298,55.01475241597536,51.02679810224695,0.2902499054629075,-0.0781506080959744,-1.8853745655700251,-3.823530449466837,11.813039352775784,0.55999755859375,-0.017319110230417323,0.042501068115235796,-1.2455143075318418,1.3305164437623134,-0.601506619708303,0.6865087559387746,-2.1868525989529175,40.94490317580942,-17.523800714649276,0.6440076878235398,2,0.3699989318847656,-0.6700000762939453,-1.864999771118164,-4.680000305175781,7.099998474121094,2,0.14329622670612752,-1.1999969482421875,42.58000183105469,1.4905711982495538,42.810001373291016,2.1999520446420786,42.18999862670898,0.14329622670612752
5433,2021-02-18,42.11000061035156,42.459999084472656,41.90999984741211,42.18999862670898,909785.0,-0.004256332496547444,-1.291665673254973,0.34781815467795824,58.00932138733946,52.03198443014723,0.34156360336832847,0.006905748626515162,-1.6476901361432397,-3.581523647676079,9.979230198321092,0.5499992370605469,0.09979243250501213,-0.07699928283691548,-1.262492062083048,1.108493496409217,-0.6697456724599817,0.5157471067861508,-1.932315223487528,26.77165590842327,-32.64979108009112,0.5927463896230671,2,0.5499992370605469,-0.48999977111816406,-1.6849994659423828,-3.9300003051757812,8.630001068115234,3,0.17003086543893375,1.1132184114873862,42.290000915527344,-1.1999969482421875,42.58000183105469,1.4905711982495538,42.810001373291016,0.17003086543893375
5434,2021-02-19,43.25,43.43000030517578,41.90999984741211,42.16999816894531,1508574.0,0.027071939518523713,1.1111081676768533,-13.500357636737645,61.483595718398135,53.06326459140905,-0.7608742822195751,-1.1403675749011057,-2.7175035068875246,-4.653854688180601,9.222415733788353,1.5200004577636719,0.1760824170102211,1.0305000305175795,-0.23556670638303245,2.2965667674181915,0.39746666206727355,1.6635333989678855,-2.999268284252153,88.15787822586515,29.498764516733658,0.6330333684503043,2,-0.7299995422363281,-1.6299991607666016,-2.7524986267089844,-4.479999542236328,7.1699981689453125,4,0.12323703655617768,-1.291665673254973,42.11000061035156,1.1132184114873862,42.290000915527344,-1.1999969482421875,42.58000183105469,0.12323703655617768
5435,2021-02-22,43.060001373291016,43.29999923706055,42.63999938964844,43.13000106811523,1015165.0,-0.00439303183142159,2.2195426040678092,-0.0648144223569072,57.437422680759866,54.50535580489048,-0.6362121508779524,-0.9162224369369909,-2.450987196254111,-4.399320009583562,8.128882013459465,0.6599998474121094,0.1465264683657992,0.7890012741088839,-0.5274037433454595,2.1054062915632272,0.1307987653817122,1.4472037828360556,-2.737684255237035,75.65797233843382,19.638655475085947,0.6582025087271725,2,-0.5400009155273438,-1.4400005340576172,-2.5625,-3.625,8.279998779296875,0,0.13098000951636712,1.1111081676768533,43.25,-1.291665673254973,42.11000061035156,1.1132184114873862,42.290000915527344,0.13098000951636712
5436,2021-02-23,42.86000061035156,43.22000122070313,41.959999084472656,43.040000915527344,1304148.0,-0.004644699409218078,3.66666666666657,2.5714441416896343,52.01864936074227,55.67914546408325,-0.4033831463863322,-0.6785532500041,-2.1661885682901314,-4.13577000166115,6.913909007044788,1.2600021362304759,0.1722429324114927,0.5430004119873075,-0.7889091591712898,1.8749099831459048,-0.12295437359198758,1.2089551975666026,-2.4675297980375674,62.50003137085622,10.550195030096226,0.6659547855792983,2,-0.26000022888183594,-1.239999771118164,-2.1374998092651367,-3.424999237060547,7.459999084472656,1,0.13672423067899486,2.2195426040678092,43.060001373291016,1.1111081676768533,43.25,-1.291665673254973,42.11000061035156,0.13672423067899486
5437,2021-02-24,43.40999984741211,43.61000061035156,42.68999862670898,42.77000045776367,1092460.0,0.01283245985133541,-1.2999961853172632,-3.5555461365659307,51.94401234941438,56.040797570383596,-0.802637125075762,-1.07993621591109,-2.61519107258205,-4.6262005401943185,7.186812635864925,0.9200019836425852,0.1392165036246169,0.9634996414184585,-0.25432001837765483,2.1813193012145717,0.35458981152039826,1.5724094713165186,-2.9487784147233,88.23525451873128,38.14385322658667,0.6089098298980569,2,-0.7199993133544922,-1.789999008178711,-1.784998893737793,-3.3049983978271484,7.180000305175781,2,0.13591341964104253,3.66666666666657,42.86000061035156,2.2195426040678092,43.060001373291016,1.1111081676768533,43.25,0.13591341964104253
5438,2021-02-25,43.09000015258789,43.72000122070313,42.83000183105469,43.70000076293945,1110417.0,-0.00737156636602232,1.7384532319212738,-0.9531268626469256,54.844007699549685,56.46267397847548,-0.4167229927614713,-0.6781423235632786,-2.204534989011762,-4.248207526548185,7.542421109928152,0.8899993896484446,0.22496651419398717,0.5694999694824219,-0.6136708918264944,1.7526708307913381,-0.022085461172032694,1.1610854001368764,-2.5614031119317673,65.19333756251542,14.622477696799521,0.591585430654457,2,-0.27499961853027344,-1.4699993133544922,-1.5149993896484375,-2.9849987030029297,7.950000762939453,3,0.14620559792878485,-1.2999961853172632,43.40999984741211,3.66666666666657,42.86000061035156,2.2195426040678092,43.060001373291016,0.14620559792878485
5439,2021-02-26,44.41999816894531,44.790000915527344,43.58000183105469,43.599998474121094,3013901.0,0.030865583932413676,-1.8139743259907204,-1.3442604497586113,59.970881694947415,56.97895245487145,-1.5613191248916252,-1.8393930573560908,-3.432677945859311,-5.520192515519469,8.214863927868594,1.7000007629394531,0.42284763998614494,1.7324981689453125,0.46552735695378544,2.9994689809368396,1.099012762949549,2.365983574941076,-3.8253730324812167,86.9257064599093,36.25552479669698,0.633485405995762,2,-1.069997787475586,-2.3449974060058594,-2.8149967193603516,-4.314996719360352,6.680000305175781,4,0.1422783379117718,1.7384532319212738,43.09000015258789,-1.2999961853172632,43.40999984741211,3.66666666666657,42.86000061035156,0.1422783379117718
5440,2021-03-01,44.31999969482422,45.290000915527344,44.310001373291016,45.0,1692616.0,-0.002251203922628786,-1.8000108991825614,-0.829268973473888,65.39681636226796,57.346606629932715,-1.3685162128170276,-1.6109134941357155,-3.233110115471632,-5.35945909359301,9.327027241625217,0.9799995422363281,0.5218729860797708,1.4984996795654268,0.1348012196325854,2.8621981394982683,0.8166504495990097,2.180348909531844,-3.55755952719759,70.87085023025638,16.09366846708172,0.6818492299664206,3,-0.7199993133544922,-1.9949989318847656,-2.7624988555908203,-4.214998245239258,6.900001525878913,0,0.13763534558041668,-1.8139743259907204,44.41999816894531,1.7384532319212738,43.09000015258789,-1.2999961853172632,43.40999984741211,0.13763534558041668
5441,2021-03-02,44.5099983215332,44.84000015258789,43.90999984741211,44.209999084472656,1159215.0,0.0042869726538190545,-1.0666726006552818,-0.4411751506243759,71.59468375381624,59.188821223026146,-1.4035528498016632,-1.6940189097363003,-3.265118963554926,-5.48141286887666,9.89647563019897,0.9300003051757812,0.6293562673428568,1.5654983520507812,0.058554258479375676,3.072442445622187,0.8120263052650785,2.318970398836484,-3.4759045090325316,69.99992664050187,9.589942723349978,0.7534720467857033,3,-0.9099979400634766,-2.18499755859375,-3.0099973678588867,-4.404996871948242,7.350002288818359,1,0.15344871014633243,-1.8000108991825614,44.31999969482422,-1.8139743259907204,44.41999816894531,1.7384532319212738,43.09000015258789,0.15344871014633243
5442,2021-03-03,46.27000045776367,46.599998474121094,44.61000061035156,44.77999877929688,1882859.0,0.039541725513366544,-1.1748634107599594,4.966684892488819,76.57535255906114,61.251713575439666,-2.8380745984000555,-3.3360155459935257,-4.849870144395489,-7.168512495008265,10.575785229138168,2.0900001525878906,0.7016829840844139,3.142000389099124,1.0366933671228509,5.247307411075397,2.0893468781109874,4.1946539000872605,-4.980552219081403,91.24672917244268,26.74135015827609,1.052653510988138,3,-2.0150012969970703,-3.2900009155273438,-4.812499046325684,-6.164999008178711,5.579998016357422,2,0.08752969952437062,-1.0666726006552818,44.5099983215332,-1.8000108991825614,44.31999969482422,-1.8139743259907204,44.41999816894531,0.08752969952437062
5443,2021-03-04,46.25,46.43999862670898,45.88999938964844,46.13000106811523,1285235.0,-0.0004322554044910998,1.200013733014965,0.08053610517288243,78.51124987610271,63.14367514851796,-2.4239626999061414,-3.238700406996614,-4.6515602913279395,-7.073069667358723,10.637603699077566,0.5499992370605398,0.7489241879543442,2.9674999237060575,0.44092690006579005,5.494072947346325,1.7042134118859238,4.230786435526191,-4.535707742482629,88.41063366991969,18.444613771642025,1.2632865118201326,3,-1.970001220703125,-3.270000457763672,-5.092498779296875,-6.144998550415039,6.459999084472656,3,0.09383784113703553,-1.1748634107599594,46.27000045776367,-1.0666726006552818,44.5099983215332,-1.8000108991825614,44.31999969482422,0.09383784113703553
5444,2021-03-05,46.33000183105469,46.9000015258789,45.43000030517578,46.02999877929688,1480848.0,0.001729769320101271,1.0416649006061223,2.5000476841400476,76.7477319067057,65.28926506251194,-2.25864080725556,-3.1801015596879694,-4.55058094190742,-7.081826848945354,11.253879108145744,1.470001220703118,0.9045108142107807,2.856001663208005,0.017785830661338764,5.694217495754671,1.4368937469346719,4.275109579481338,-4.2248530762090155,80.93647575754889,12.501828927036087,1.4191079162733318,3,-1.9000015258789062,-2.6100006103515625,-5.180001258850098,-6.225000381469727,6.259998321533203,4,0.10166196629233837,1.200013733014965,46.25,-1.1748634107599594,46.27000045776367,-1.0666726006552818,44.5099983215332,0.10166196629233837
5445,2021-03-08,48.47999954223633,48.7400016784668,46.56000137329102,46.790000915527344,2173228.0,0.04640616503797568,-1.0279094194734362,5.633271451096212,84.70588446488524,68.9211800740834,-3.977204995127302,-5.167373168862227,-6.480566746565735,-9.134101787335041,12.024065601085203,2.4099998474121094,1.1309435267890606,4.734499359130858,1.1312994343874863,8.33769928387423,2.9328993967591757,6.53609932150254,-5.895365510287334,94.61693503802059,25.027672081830573,1.8015999623716852,3,-2.7649993896484375,-3.559999465942383,-7.329998970031738,-8.374998092651367,3.979999542236328,0,0.05404288276863922,1.0416649006061223,46.33000183105469,1.200013733014965,46.25,-1.1748634107599594,46.27000045776367,0.05404288276863922
5446,2021-03-09,47.6500015258789,48.79999923706055,47.22000122070313,48.2599983215332,2263057.0,-0.01712042129114144,-1.149660958450878,-0.3609451428029738,79.6460430926077,71.99918348999375,-2.677900779117408,-4.134283387454438,-5.467258452163684,-8.214047376853635,13.270791510050122,1.5799980163574148,1.242390872303993,3.641001319885248,-0.2969752838616486,7.578977923632145,1.6720130180117962,5.6099896217587,-4.326723376347772,72.55374491411449,-0.6316210363878128,1.9689883018734489,3,-1.835000991821282,-2.4450016021728445,-6.500000953674309,-7.545000076293938,5.569999694824233,1,0.07492129235054379,-1.0279094194734362,48.47999954223633,1.0416649006061223,46.33000183105469,1.200013733014965,46.25,0.07492129235054379
5447,2021-03-10,49.040000915527344,49.040000915527344,47.25,47.56000137329102,2042786.0,0.029171025081573765,1.4189209042897315,-2.426241502873505,83.80490469948718,75.21706093443125,-3.559632862458656,-5.230925087831892,-6.646923929566221,-9.458209572807945,15.062502692592153,1.7900009155273438,1.4639796423115925,4.6745006561279325,0.2729529953538332,9.076048316902032,2.473726825740883,6.875274486514982,-4.949981813742099,100.0,20.078452876965542,2.2007738303870497,3,-2.729999542236328,-3.7150001525878906,-7.857500076293945,-8.934999465942383,4.040000915527344,2,0.05750407100688548,-1.149660958450878,47.6500015258789,-1.0279094194734362,48.47999954223633,1.0416649006061223,46.33000183105469,0.05750407100688548
5448,2021-03-11,48.61999893188477,49.61000061035156,48.08000183105469,49.31000137329102,1866961.0,-0.00856447748371858,1.3720894471945992,-0.46621801001616314,78.17419606113288,77.23965141956296,-2.539793688873651,-4.553728167688988,-6.013907997895778,-8.937880478076345,17.032925648843793,1.529998779296875,1.7704215245235773,3.9429986953735394,-0.7425269258919727,8.628524316639052,1.6002358847407834,6.2857615060062955,-3.7379827399007937,76.31575104812923,-2.4580412226592188,2.3427628106327543,3,-1.8599987030029368,-3.0099983215332102,-7.487498283386238,-8.514997482299812,3.7400016784667898,3,0.06643355847789012,1.4189209042897315,49.040000915527344,-1.149660958450878,47.6500015258789,-1.0279094194734362,48.47999954223633,0.06643355847789012
5449,2021-03-12,49.27999877929688,49.27999877929688,48.56999969482422,48.56999969482422,1522464.0,0.013574657793324008,-1.00000000000002,-1.028980539584265,81.09999889373738,78.98444947861512,-2.7244039728474903,-4.9069082352340345,-6.431746696397319,-9.470662124545541,19.20918138124578,0.7099990844726634,2.088898667617187,4.2484985351562585,-0.7096680958802324,9.20666516619275,1.769415219638013,6.727581850674504,-3.546945392006741,89.18026512778009,9.598743046208924,2.479083315518247,3,-2.519998550415046,-3.6699981689453196,-8.10999774932862,-9.174997329711921,2.900001525878899,4,0.06960228064406437,1.3720894471945992,48.61999893188477,1.4189209042897315,49.040000915527344,-1.149660958450878,47.6500015258789,0.06960228064406437
5450,2021-03-15,48.36999893188477,49.790000915527344,48.11000061035156,49.4000015258789,1407479.0,-0.01846590645197843,-1.1677433962635637,-1.4507097495190981,75.72362630767418,79.44322087348823,-1.31810949802027,-3.751343276333259,-5.313214096425753,-8.441914979668233,21.103081424045175,1.6800003051757812,2.426934353447976,3.0604988098144617,-1.9957337221601748,8.116731341789098,0.5323825438271399,5.588615075801783,-1.939095044443576,44.74699796648422,-35.46698352375717,2.528116265987319,3,-1.1699981689453196,-2.6699981689453196,-7.199997901916511,-8.264997482299812,4.5,0,0.08724418676638335,-1.00000000000002,49.27999877929688,1.3720894471945992,48.61999893188477,1.4189209042897315,49.040000915527344,0.08724418676638335
5451,2021-03-16,48.09000015258789,49.0,47.88000106811523,48.540000915527344,1165588.0,-0.005788686902622797,-1.5747133492644383,0.436892844312603,72.41380570319446,78.98082677839193,-0.5329259306827012,-3.2015279447839333,-4.820412938309836,-8.041675434429266,22.872520936530847,1.1199989318847727,2.6440902990298127,2.505000114440918,-2.5254143428280997,7.535414571709936,-0.010207114193590883,5.020207343075427,-0.9872768595294659,33.070860228941825,-44.22296407094437,2.5152072286345106,3,-0.4799995422363281,-2.3899993896484375,-6.847498893737793,-7.98499870300293,4.8800010681152415,1,0.09087126051193417,-1.1677433962635637,48.36999893188477,-1.00000000000002,49.27999877929688,1.3720894471945992,48.61999893188477,0.09087126051193417
5452,2021-03-17,48.349998474121094,48.68000030517578,47.83000183105469,48.209999084472656,1271588.0,0.005406494504226256,1.1249880791165194,-0.31110922731318613,75.33719482861962,78.62815399533825,-0.5217119154908616,-3.1455209568103584,-4.915971742492154,-8.158422118273648,25.090695793447924,0.8499984741210938,2.868916166228246,2.461998558044435,-2.46165218994625,7.38564930603512,0.00017318404909616447,4.923823932039774,-0.7098196565688824,26.530453365304147,-50.133789882102654,2.4618253739953406,3,-0.7399978637695312,-2.6499977111816406,-7.107497215270996,-8.244997024536133,4.390003204345703,2,0.10072394829937092,-1.5747133492644383,48.09000015258789,-1.1677433962635637,48.36999893188477,-1.00000000000002,49.27999877929688,0.10072394829937092
5453,2021-03-18,49.27000045776367,49.459999084472656,48.5099983215332,48.5099983215332,1051958.0,0.019027963033649398,-1.499994980675601,5.428610354223434,74.32298671360107,78.35873786277106,-1.0820671457221422,-3.690841709328353,-5.737403348295047,-8.913199636096657,27.744559672065293,1.1100006103515625,3.0932045949916827,3.024000549316405,-1.7828469412419636,7.830848039874773,0.6205768040372206,5.427424294595589,-1.4399986267089844,73.46935200719344,-1.8185267871486985,2.403423745279185,3,-1.0949993133544922,-3.489999771118164,-7.507499694824219,-9.164999008178711,3.4099998474121094,3,0.07732903060468033,1.1249880791165194,48.349998474121094,-1.5747133492644383,48.09000015258789,-1.1677433962635637,48.36999893188477,0.07732903060468033
5454,2021-03-19,48.58000183105469,49.349998474121094,48.45000076293945,48.7599983215332,2224226.0,-0.014004437188923524,-3.090911455398247,-0.2368368217637906,70.17046932346904,76.74369173594705,-0.04396524390755019,-2.7205424517956374,-4.986735476410672,-8.036839732398455,29.683782719991044,0.8999977111816406,3.113477131071299,2.0675018310546847,-2.6297218021238535,6.764725464233223,-0.28110998553458444,4.416113647643954,-0.75,38.26532399640328,-36.0288353269471,2.348611816589271,3,-0.07500076293945312,-2.8000011444091797,-6.510001182556152,-8.475000381469727,4.149997711181641,4,0.077809770210435,-1.499994980675601,49.27000045776367,1.1249880791165194,48.349998474121094,-1.5747133492644383,48.09000015258789,0.077809770210435
5455,2021-03-22,48.70000076293945,49.1500015258789,48.02999877929688,48.33000183105469,899084.0,0.0024701302462293295,-1.3092720258296968,-2.0555897001165624,69.9714170384997,75.6687332854906,-0.14469095184255565,-2.5258434131251306,-5.026011389729604,-7.9729971055859465,31.528483332304525,1.120002746582017,3.1415084090762733,1.9055007934570298,-2.5919488932245827,6.402950480138642,-0.34322404988377997,4.15422563679784,1.0900001525878906,53.37425753696519,-20.576475094084287,2.248724843340808,3,-0.18000030517578125,-2.8500003814697266,-6.529999732971191,-8.594999313354492,3.1499977111816406,0,0.07145789502501598,-3.090911455398247,48.58000183105469,-1.499994980675601,49.27000045776367,1.1249880791165194,48.349998474121094,0.07145789502501598
5456,2021-03-23,48.72000122070313,49.02000045776367,48.290000915527344,48.59000015258789,901875.0,0.0004106870113007588,1.0,0.351355252440917,64.0000104631742,73.46818948145582,0.00340807517960684,-2.196956686736293,-4.965648732724553,-7.831124030235955,34.16323825590726,0.7299995422363281,3.2142239800061887,1.6325012207031335,-2.5372847009477724,5.802287142354039,-0.45239174012231587,3.717394181528583,1.0347996520996006,54.601281553216715,-16.45269485968354,2.0848929608254525,3,0.09000015258788352,-2.8700008392334055,-6.55000019073487,-8.614999771118171,3.779998779296868,1,0.0851805748604566,-1.3092720258296968,48.70000076293945,-3.090911455398247,48.58000183105469,-1.499994980675601,49.27000045776367,0.0851805748604566
5457,2021-03-24,49.31000137329102,49.31000137329102,48.13000106811523,48.38999938964844,911220.0,0.012110019248874115,1.5652125237899677,7.076880190146093,66.41632363709442,72.16175921211823,-0.6082262955996214,-2.447779024955601,-5.482891964434025,-8.277328833355718,36.65545069799947,1.1800003051757955,2.998759108496415,1.9275012969970788,-1.9729385860395894,5.827941180033747,-0.02271864452125527,3.877721238515413,0.4103034576415965,89.51065180624587,19.79905572651552,1.9502199415183332,3,-0.5000000000000071,-3.460000991821296,-7.140000343322761,-9.204999923706062,3.459999084472649,2,0.07422429011317289,1.0,48.72000122070313,-1.3092720258296968,48.70000076293945,-3.090911455398247,48.58000183105469,0.07422429011317289
5458,2021-03-25,49.38999938964844,49.52000045776367,48.7400016784668,49.06999969482422,941186.0,0.0016223486945743382,1.6896424719160243,0.3478250052866588,66.41630989120733,70.53023821183712,-0.6342069662971213,-2.1413870322829354,-5.488348159055569,-8.226775280362453,39.22602093945004,0.779998779296875,2.879792269389341,1.6924993515014677,-1.7375166670087623,5.122515370011698,-0.0225086577536473,3.4075073607565827,0.2964993202514705,91.27510592813523,22.033961848316565,1.7150080092551163,3,-0.5799980163574219,-3.539999008178711,-7.249999046325684,-9.284997940063477,3.69000244140625,3,0.0678275426243573,1.5652125237899677,49.31000137329102,1.0,48.72000122070313,-1.3092720258296968,48.70000076293945,0.0678275426243573
5459,2021-03-26,50.7400016784668,50.7400016784668,49.52000045776367,49.6500015258789,1963179.0,0.02733351499294212,1.2385340365440947,3.4062537252938734,63.26292856036311,69.14571623991365,-1.9616129259824575,-3.155413463053087,-6.733689373076189,-9.442479250064522,41.28355881631679,1.3500022888183594,2.589784146510212,2.72650146484375,-0.5949272852761993,6.047930214963699,1.0657870897837753,4.387215839903725,-2.7100028991699148,100.0,32.565509914065444,1.6607143750599747,3,-1.4549999237060547,-4.415000915527344,-8.600001335144043,-10.635000228881836,4.959999084472656,4,0.03823410647485814,1.6896424719160243,49.38999938964844,1.5652125237899677,49.31000137329102,1.0,48.72000122070313,0.03823410647485814
5460,2021-03-29,50.41999816894531,50.9000015258789,49.91999816894531,50.70000076293945,1348883.0,-0.0063067303692520005,1.8823453514268957,-0.2568830777953136,67.29086082597463,68.57650014244479,-1.4753892734019232,-2.4822478658395752,-6.295433633566276,-9.003045200467305,43.123759513721964,0.9800033569335866,2.4149383630753647,2.1014980316162095,-0.8964050858267001,5.099401149059119,0.6025464728947583,3.6004495903376608,-2.3357993316650294,82.6713618191561,15.228253909292022,1.4989515587214535,3,-1.0549964904785156,-3.9899978637695312,-8.349997520446777,-10.314996719360352,5.770000457763665,0,0.045815181618031,1.2385340365440947,50.7400016784668,1.6896424719160243,49.38999938964844,1.5652125237899677,49.31000137329102,0.045815181618031
5461,2021-03-30,51.34000015258789,51.34000015258789,50.459999084472656,50.65999984741211,1336349.0,0.018246767494117577,1.588237274063436,-2.4285500197544994,65.25197476230252,67.45592013507621,-2.10752602568261,-3.0191192903927657,-7.085988975534718,-9.800247836876053,45.56644272982805,0.9200019836425781,2.155988560230888,2.679999923706056,-0.033808421664154764,5.393808269076267,1.3230957510209507,4.0369040963911615,-3.1431692077636626,100.0,35.16010860615462,1.3569041726851063,3,-1.6550006866455078,-4.690000534057617,-9.269999504089355,-11.23499870300293,5.040000915527337,1,0.009933742111753796,1.8823453514268957,50.41999816894531,1.2385340365440947,50.7400016784668,1.6896424719160243,49.38999938964844,0.009933742111753796
5462,2021-03-31,50.31999969482422,51.41999816894531,50.31999969482422,51.4000015258789,1510215.0,-0.01986755852614186,-1.0370307577106204,-1.5882372740634256,60.442261017980094,65.91361728000723,-0.8702049057643677,-1.770943150192899,-5.963133968105936,-8.687999365429363,46.9544045175505,1.0999984741210938,1.9815803365098503,1.4574995040893555,-1.1056385550351706,4.0206375632138815,0.17593047452709243,2.7390685336516185,-1.9345785975341698,58.955227067305294,-4.249920733109768,1.2815690295622624,3,-0.595001220703125,-3.2650012969970703,-8.209999084472656,-10.214998245239258,5.700000762939453,2,0.04332274082664611,1.588237274063436,51.34000015258789,1.8823453514268957,50.41999816894531,1.2385340365440947,50.7400016784668,0.04332274082664611
5463,2021-04-01,50.59000015258789,50.86000061035156,50.1500015258789,50.47999954223633,1012921.0,0.005365668907018062,1.1846074392291026,-0.10185224430975356,58.45161760312101,64.611522644413,-1.0429497254470022,-1.7909537722596056,-6.127278453930913,-8.862287260024303,48.32576254194454,0.7099990844726634,1.8903079884312746,1.5104999542236328,-0.8480581770582347,3.8690580855055003,0.33122088858269905,2.6897790198645666,-1.9618128895654223,56.315841252185926,-3.4547667067596564,1.1792790656409329,4,-0.8650016784667969,-3.4650001525878906,-8.434999465942383,-10.48499870300293,4.290000915527337,3,0.043091525965616384,-1.0370307577106204,50.31999969482422,1.588237274063436,51.34000015258789,1.8823453514268957,50.41999816894531,0.043091525965616384
5464,2021-04-06,51.040000915527344,51.93999862670898,50.95000076293945,51.34000015258789,1394988.0,0.008895053599173197,-3.124995032941502,-2.727250658898599,68.31275892437112,64.42722729839872,-1.2374319759560635,-1.971058089857955,-6.44080033337714,-9.219373857409344,49.68166661958895,1.3499984741210866,1.7616026497017998,1.7250007629394517,-0.40735155316065885,3.8573530790395623,0.6588246048893964,2.791176920989507,-2.1884687800310445,55.445667959005426,-5.968163844220463,1.0661761580500553,4,-1.0050010681152415,-3.280000686645508,-8.822500228881836,-10.934999465942383,3.9399986267089844,1,0.039968669258129585,1.1846074392291026,50.59000015258789,-1.0370307577106204,50.31999969482422,1.588237274063436,51.34000015258789,0.039968669258129585
5465,2021-04-07,51.099998474121094,51.54999923706055,50.97999954223633,51.22000122070313,925518.0,0.0011755007350615632,-2.1666596024244478,0.4000101725519355,71.28710627568647,65.23690461090007,-1.0294452570217985,-1.923317297685351,-6.342432327489149,-9.182131348282809,50.24528942250362,0.5699996948242188,1.5937358857318102,1.6539983749389648,-0.5817717699329847,3.8897685198109144,0.53611330250299,2.7718834473749396,-1.9396196895035303,53.07254116789636,-11.433815090656708,1.1178850724359763,4,-1.0649986267089915,-3.174999237060547,-8.387497901916504,-10.59499740600586,3.640003204345703,2,0.09001961695063398,-3.124995032941502,51.040000915527344,1.1846074392291026,50.59000015258789,-1.0370307577106204,50.31999969482422,0.09001961695063398
5466,2021-04-08,51.22000122070313,51.58000183105469,50.86000061035156,51.34000015258789,1039124.0,0.0023483904141956558,1.3999949137563816,0.9999682115835805,70.70706681492412,65.71365385288115,-0.8465536155067142,-1.857380195825094,-6.296508494494553,-9.208158793776029,50.74807603854781,0.720001220703125,1.5212959768686787,1.595501136779795,-0.6063114123010749,3.797313685860665,0.4945948622393601,2.69640741132023,-1.7816604518764265,59.77661608100038,-9.139620062935286,1.1009062745404334,4,-0.8800010681152415,-3.2950019836425852,-8.257500648498542,-10.465000152587898,4.38999938964843,3,0.09703235625845652,-2.1666596024244478,51.099998474121094,-3.124995032941502,51.040000915527344,1.1846074392291026,50.59000015258789,0.09703235625845652
5467,2021-04-09,51.86000061035156,52.0,51.13000106811523,51.36000061035156,980532.0,0.012495106880039408,1.230769983176199,-4.166703754331556,69.47366971861324,66.0533605003707,-1.2145154876274376,-2.3982389032145193,-6.72361697191625,-9.751423362991027,51.24237848095986,0.8699989318847727,1.4701516396073586,2.0945005416870117,-0.3022560954107405,4.491257178784764,0.8961222231381356,3.292878860235888,-2.1714940557366305,92.43245918270561,23.09693923090748,1.1983783185488774,4,-1.1000003814697266,-3.5550003051757812,-8.897500038146973,-11.104999542236328,2.8400001525878906,4,0.0871577401574779,1.3999949137563816,51.22000122070313,-2.1666596024244478,51.099998474121094,-3.124995032941502,51.040000915527344,0.0871577401574779
5468,2021-04-12,51.849998474121094,52.18000030517578,51.68999862670898,51.79999923706055,931420.0,-0.00019286803148388376,-2.629635908955908,0.09999847412109375,77.38686595927673,67.62268687802776,-0.9150979752369963,-2.249161747874325,-6.521918786907968,-9.64567853805049,51.55631587751452,0.490001678466804,1.5397848388888136,1.9229984283447266,-0.5816253878815658,4.427622244571019,0.6706865202315768,3.1753103364578763,-1.8841127060599518,74.99985550385804,1.66252816731199,1.2523119081131473,4,-0.7999992370605469,-3.0449981689453125,-8.232499122619629,-10.439998626708984,2.710002899169929,0,0.08042434149200361,1.230769983176199,51.86000061035156,1.3999949137563816,51.22000122070313,-2.1666596024244478,51.099998474121094,0.08042434149200361
5469,2021-04-13,52.709999084472656,53.0,52.0,52.06999969482422,1545753.0,0.016586318913409448,-1.5641065769396298,12.800183108262761,79.88071557013717,69.02155962737916,-1.638581532461565,-2.992443997383475,-7.159191650161972,-10.40603934580026,52.00376639212516,1.1500015258789062,1.5647892129124443,2.611499023437503,-0.16189506265691023,5.384893109531916,1.2248019803902963,3.9981960664847094,-2.434137281215463,86.44855148416723,10.148732094815387,1.386697043047206,4,-1.1349983215332031,-3.4949989318847656,-9.079999923706055,-11.129999160766602,0.7900009155273438,1,0.04116869704673953,-2.629635908955908,51.849998474121094,1.230769983176199,51.86000061035156,1.3999949137563816,51.22000122070313,0.04116869704673953
5470,2021-04-14,52.59000015258789,52.7599983215332,52.20000076293945,52.65999984741211,681208.0,-0.0022765876298433962,3.1481816383622028,-0.10937462747061488,78.41405151122868,70.48401259948207,-1.3168811100511775,-2.6773523090132016,-6.83132036270527,-10.180019302723771,52.26634446564377,0.55999755859375,1.5966209947220023,2.2805000305175795,-0.5799409046611146,5.140940965696274,0.8502795629282289,3.71072049810693,-1.8782762378518498,80.84112316127974,1.722369607625481,1.430220467589348,4,-1.0149993896484375,-2.809999465942383,-8.514999389648438,-10.454999923706055,1.8800010681152415,2,0.04544589052507986,-1.5641065769396298,52.709999084472656,-2.629635908955908,51.849998474121094,1.230769983176199,51.86000061035156,0.04544589052507986
5471,2021-04-15,52.459999084472656,53.38000106811523,52.22999954223633,52.86999893188477,1026161.0,-0.0024719731458079375,-1.6436849143884256,5.857166212534161,74.80309284357901,72.07966058010417,-1.1301478180188695,-2.32223795530512,-6.503889227854934,-9.9457524724139,52.92052487007477,1.1500015258788991,1.5844800715821066,1.9319990158081026,-0.8818278322610951,4.7458258638773,0.5250855917735038,3.3389124398427015,-1.3821509960943814,59.11102294921906,-17.92102750778301,1.4069134240345986,4,-0.694997787475593,-2.1599979400634766,-7.142498970031738,-9.404998779296875,2.6200027465820312,3,0.04346173529898101,3.1481816383622028,52.59000015258789,-1.5641065769396298,52.709999084472656,-2.629635908955908,51.849998474121094,0.04346173529898101
5472,2021-04-16,53.22000122070313,53.43000030517578,52.47000122070313,52.540000915527344,1070424.0,0.014487269338428588,-1.3414620530522474,-1.6585379469477644,77.24035692037882,74.1672982820217,-1.6042256707601155,-2.8445250644921884,-7.07129025784625,-10.59792698528458,53.6821923415792,0.970001220703125,1.5914344933104303,2.4485010147094783,-0.414182128262091,5.311184157681048,1.0171594432236972,3.8798425861952595,-1.7277655959722082,87.9310987413708,12.176046236110906,1.4313415714857838,4,-1.0750007629394602,-2.8800010681152415,-7.710000991821296,-10.135002136230476,1.9199981689453054,4,0.044907916851356644,-1.6436849143884256,52.459999084472656,3.1481816383622028,52.59000015258789,-1.5641065769396298,52.709999084472656,0.044907916851356644
5473,2021-04-19,53.08000183105469,53.43000030517578,52.97999954223633,53.2400016784668,790928.0,-0.0026305784749585115,-1.499973509372384,-0.23529378765609152,70.10305561909726,74.36622013699127,-1.2000759547840687,-2.5343944691515645,-6.754398829600859,-10.364668827752993,54.139596150319846,0.4500007629394531,1.5625436068030751,2.118001556396486,-0.8297864787867866,5.065789591579758,0.6441075388048532,3.5918955739881184,-1.2002132702347907,75.52458745258306,2.719190735612983,1.4738940175916357,4,-0.9350013732910156,-2.450000762939453,-7.262500762939453,-9.810001373291016,1.9499969482421946,0,0.03051994868125596,-1.3414620530522474,53.22000122070313,-1.6436849143884256,52.459999084472656,3.1481816383622028,52.59000015258789,0.03051994868125596
5474,2021-04-20,52.36000061035156,53.4000015258789,52.11000061035156,53.06000137329102,1181886.0,-0.013564453576975666,-1.1500001589456066,4.375008940705287,65.59485274185573,73.73374752212119,-0.3052411591793174,-1.5986488446775624,-5.840947893745067,-9.545228209527103,54.1798448206955,1.2900009155273366,1.6387028388316978,1.2090003967285128,-1.5759583289016206,3.993959122358646,-0.1834789660865539,2.6014797595435795,1.0699996948242188,18.939398318064907,-50.44442402959639,1.3924793628150685,4,-0.21500015258789062,-1.7299995422363281,-6.175000190734863,-8.805000305175781,2.5799980163574148,1,0.04201682080394242,-1.499973509372384,53.08000183105469,-1.3414620530522474,53.22000122070313,-1.6436849143884256,52.459999084472656,0.04201682080394242
5475,2021-04-21,52.18000030517578,52.43999862670898,51.7400016784668,52.290000915527344,850580.0,-0.0034377445201976276,2.414652300936089,0.15714355780077333,57.664224938759546,72.28454286921401,0.04924710337373739,-1.206422026321249,-5.4833318106360025,-9.261035538983663,54.59425263428817,0.6999969482421804,1.7280030568836366,0.8550001144409194,-1.7114596541043952,3.421459882986234,-0.4282297698317379,2.1382299987135767,1.25,26.035442855111363,-37.844941001522976,1.2832298842726564,4,0.10000038146972656,-1.5499992370605469,-5.994999885559082,-8.625,2.4199981689453125,2,0.025297042681183823,-1.1500001589456066,52.36000061035156,-1.499973509372384,53.08000183105469,-1.3414620530522474,53.22000122070313,0.025297042681183823
5476,2021-04-22,52.86999893188477,52.9000015258789,52.1500015258789,52.25,808647.0,0.013223430867641328,1.2058689883821194,-5.63632265224032,74.75724847282639,72.8716071752377,-0.4269879915803898,-1.6543936634452905,-5.9624354144005665,-9.85135197536929,55.12969743026035,0.75,1.727095812178625,1.3374988555908303,-1.0032962053847427,3.6782939165664033,0.1671013251030402,2.5078963860786203,0.5300025939941264,66.86379713920087,2.2629078018542543,1.1703975304877876,4,-0.3099994659423899,-2.2399978637695384,-6.41999816894532,-9.2249984741211,2.2700004577636648,3,0.03026295292496095,2.414652300936089,52.18000030517578,-1.1500001589456066,52.36000061035156,-1.499973509372384,53.08000183105469,0.03026295292496095
5477,2021-04-23,52.97000122070313,52.97999954223633,52.41999816894531,52.79999923706055,714356.0,0.0018914751435346044,4.894793904471259,0.2741972201884055,73.89555864169394,72.48368413995073,-0.3944600379701555,-1.5453709272837912,-5.830880584154308,-9.842414348071713,55.55608030501374,0.5600013732910156,1.7119943005172829,1.2545011520385785,-0.9211490868430587,3.4301513909202157,0.16667603259776342,2.3423262714793935,0.36360031127928494,72.78109714394103,6.837580914866294,1.0878251194408175,4,-0.38500022888184304,-2.3400001525878977,-6.315000534057624,-9.180000305175788,1.8499984741210866,4,0.03983387883190881,1.2058689883821194,52.86999893188477,2.414652300936089,52.18000030517578,-1.1500001589456066,52.36000061035156,0.03983387883190881
5478,2021-04-26,52.7400016784668,53.02999877929688,52.33000183105469,52.91999816894531,881760.0,-0.0043420716808750814,2.500004768398778,-1.0587905306854712,67.85712854632156,71.14773002619343,-0.027867563517084193,-1.108355363658191,-5.38269651881933,-9.507857839069793,55.84326452149602,0.6999969482421946,1.6997833742607682,0.857001495361331,-1.065958432122791,2.779961422845453,-0.1044784683807265,1.8184814591033884,0.5298558593749974,60.24096939279692,-6.740033235875266,0.9614799637420608,4,-0.1550006866455078,-2.0100021362304688,-6.085000991821289,-8.950000762939453,3.069999694824226,0,0.04550621226395468,4.894793904471259,52.97000122070313,1.2058689883821194,52.86999893188477,2.414652300936089,52.18000030517578,0.04550621226395468
5479,2021-04-27,52.68000030517578,52.88999938964844,52.4000015258789,52.6500015258789,975474.0,-0.0011376824304408784,1.1777830524567132,-0.1666631344707399,66.59662383956496,69.8346825071197,0.03065464166481746,-0.94395942299343,-5.094261742594519,-9.32933415841817,55.57070625344146,0.48999786376953836,1.6615494546339136,0.7000001907348619,-1.1753251605330632,2.575325542002787,-0.23766248489909714,1.6376628663688209,0.5286629982910114,72.86827436310637,3.9574237538737407,0.9376626756339623,4,-0.09499931335449219,-1.9500007629394531,-5.7024993896484375,-8.440000534057617,2.700000762939446,1,0.044608930533552416,2.500004768398778,52.7400016784668,4.894793904471259,52.97000122070313,1.2058689883821194,52.86999893188477,0.044608930533552416
5480,2021-04-28,52.72999954223633,52.97999954223633,52.54999923706055,52.72999954223633,1033101.0,0.0009491123153169134,-1.3888865341414827,0.0,66.09804165578774,68.86745459736511,0.0029086198750079006,-0.8559087360776871,-4.9305243789236854,-9.26698130719808,55.237759336432866,0.43000030517578125,1.5863746316354153,0.6344993591308565,-1.1167168995261605,2.3857156177878736,-0.24110877019764843,1.5101074884593615,0.4199172962304658,65.90907120501434,-3.985469053052327,0.8756081293285076,4,-0.14499855041503906,-2.0,-5.587498664855957,-8.154998779296875,4.970001220703125,2,0.041911608262056976,1.1777830524567132,52.68000030517578,2.500004768398778,52.7400016784668,4.894793904471259,52.97000122070313,0.041911608262056976
5481,2021-04-29,51.849998474121094,52.88000106811523,51.63999938964844,52.6500015258789,1650010.0,-0.0166888123602269,-1.0327876028716396,-100.0,49.8985586193449,65.82947700836134,0.8798020522985013,0.06773180482869634,-3.8351909065822056,-8.282436835986417,54.187463904612486,1.2400016784667898,1.3759077648699147,-0.2710016250610323,-1.990462262977296,1.4484590128552313,-1.1307319440191606,0.5887286938970959,1.2435217579457003,15.107854437674877,-49.79037671395294,0.8597303189581308,4,0.6850013732910156,-1.069997787475586,-4.6649980545043945,-7.274997711181641,6.409999847412109,3,0.05303761004684615,-1.3888865341414827,52.72999954223633,1.1777830524567132,52.68000030517578,2.500004768398778,52.7400016784668,0.05303761004684615
5482,2021-04-30,52.5,53.29999923706055,52.11000061035156,52.29999923706055,2318617.0,0.01253619180342569,-3.10345757450195,-0.2500000000000022,55.83483546828255,64.24411921382637,0.13066903967536803,-0.4327636494751417,-4.248518239373659,-8.815868657222381,53.415586762528,1.4500007629394531,1.189860368912008,0.2699998855590806,-1.2312982619873907,1.771298033105552,-0.4806491882141586,1.0206489593323198,-0.8600006103515625,51.807270445974915,-11.32518316475629,0.7506490737732372,4,0.020000457763671875,-1.7199993133544922,-5.169999122619629,-7.924999237060547,4.970001220703132,4,0.050285702659970344,-1.0327876028716396,51.849998474121094,-1.3888865341414827,52.72999954223633,1.1777830524567132,52.68000030517578,0.050285702659970344
5483,2021-05-03,52.77000045776367,53.0099983215332,52.08000183105469,52.5,1026484.0,0.00514286586216528,1.4800032552248903,1.3499971389879646,50.60242255907602,62.578293637961956,-0.21001483661009956,-0.5597697020187269,-4.268024530343666,-8.961915444440294,52.848437827601835,0.9299964904785156,1.0592493609434044,0.43100032806396626,-0.8724676806734166,1.7344683368013492,-0.22073367630472518,1.0827343324326577,-1.1300010681152344,68.07235975815736,7.563339528721855,0.6517340043686916,5,-0.3000011444091797,-1.6849994659423828,-5.439999580383301,-8.194999694824219,4.930000305175781,0,0.03884781541173821,-3.10345757450195,52.5,-1.0327876028716396,51.849998474121094,-1.3888865341414827,52.72999954223633,0.03884781541173821
5484,2021-05-04,53.08000183105469,53.709999084472656,52.709999084472656,52.84000015258789,1772620.0,0.0058745759068001835,-2.999969482654704,0.8888935983837014,54.73888556445975,62.25325592970642,-0.45499060001392166,-0.7474239787123267,-4.355516057093993,-9.145860153028849,51.96486194397887,1.0,0.8293702195364148,0.6390016555786104,-0.5507786348670791,1.8287819460243,0.04411151035576921,1.2338918008014517,-1.406802444458009,69.56534558950904,11.147850707058453,0.5948901452228431,5,-0.4050025939941406,-1.4650020599365234,-5.750000953674316,-8.505001068115234,3.8799972534179688,1,0.051431790656780496,1.4800032552248903,52.77000045776367,-3.10345757450195,52.5,-1.0327876028716396,51.849998474121094,0.051431790656780496
5485,2021-05-05,55.70000076293945,55.7599983215332,53.2599983215332,53.5,2381386.0,0.049359435597304824,1.1551762409709079,9.166605737900342,71.14881537829451,61.85231891920288,-2.819688520439186,-3.1675335962345414,-6.711847694186503,-11.619774709869482,51.4509850447757,2.6799964904785156,0.7600505188741664,3.029000473022464,1.2824978248122179,4.77550312123271,2.1557491489173373,3.9022517971275903,-3.945329388427737,98.54374820028647,38.55278192370921,0.8732513241051235,5,-2.000001907348633,-2.8600025177001953,-7.8949995040893555,-10.649999618530273,0.9399986267089844,2,-0.0057450572790143095,-2.999969482654704,53.08000183105469,1.4800032552248903,52.77000045776367,-3.10345757450195,52.5,-0.0057450572790143095
5486,2021-05-06,56.18999862670898,56.38000106811523,54.2599983215332,55.31999969482422,1902994.0,0.008797088995653013,2.3919940429869566,0.39545392280789043,70.09469633422708,61.430000885039895,-3.1170049776929503,-3.4426048401306772,-6.9206005879166455,-11.954885025341987,51.195876337779445,2.120002746582024,0.7881950622978593,3.270498466491695,1.0447308562324196,5.49626607675097,2.1576146613620537,4.383382271621336,-4.195007635375973,95.58133778795424,37.508413063523946,1.1128838051296377,5,-2.1799983978271413,-2.924997329711914,-8.292497634887688,-11.059997558593743,0.5699996948242259,3,0.026873147768911254,1.1551762409709079,55.70000076293945,-2.999969482654704,53.08000183105469,1.4800032552248903,52.77000045776367,0.026873147768911254
5487,2021-05-07,56.38000106811523,56.88000106811523,55.86000061035156,56.65999984741211,1014083.0,0.003381428119771046,1.83332980121226,-0.3218380724793478,72.17739557915918,61.910030555355185,-3.0982440042729067,-3.4536902093665134,-6.8390823842932775,-11.983330827361335,50.81038385151836,1.0200004577636648,0.9182512249991817,3.2345008850097585,0.5842693582354599,5.884732411784057,1.9093851216226057,4.559616648396911,-4.034209270639643,89.58333167764849,32.32507222127783,1.3251157633871502,5,-2.1200008392333913,-2.864999771118164,-8.2125015258789,-11.0300006866455,0.3600006103515696,4,0.0333451085101375,2.3919940429869566,56.18999862670898,1.1551762409709079,55.70000076293945,-2.999969482654704,53.08000183105469,0.0333451085101375
5488,2021-05-10,56.02000045776367,56.84000015258789,55.72999954223633,56.540000915527344,1101670.0,-0.006385253698676263,-1.0181787285987258,1.8571525885558111,75.84743593819118,62.937898566313656,-2.4854143228924883,-2.914703856992972,-6.195830075030408,-11.466537946162433,50.259306700433434,1.1100006103515625,0.8960792927916899,2.6660001754760714,-0.2022538419401485,5.534254192892291,1.2318731667679614,4.100127184184181,-3.220787733224121,79.37649397470238,16.557702643068204,1.4341270087081097,5,-1.760000228881836,-2.5049991607666087,-7.630002021789551,-10.630001068115234,0.6100006103515554,0,0.025883626402907423,1.83332980121226,56.38000106811523,2.3919940429869566,56.18999862670898,1.1551762409709079,55.70000076293945,0.025883626402907423
5489,2021-05-11,54.88000106811523,55.68000030517578,54.4000015258789,55.41999816894531,1997990.0,-0.020349863983095573,1.4150889075225146,1.0384550489674786,66.79103964198796,63.014898342558126,-1.1181074362083976,-1.6904690614892033,-4.8228622136604855,-10.177817276732135,48.740252065277915,1.6199989318847727,0.8564116560547035,1.4175006866455035,-1.5117054457975527,4.34670681908856,-0.04710237957602459,2.8821037528670317,-1.6727095092181088,44.75142313390831,-21.7816657769095,1.4646030662215281,5,-0.6200008392333913,-1.0100002288818288,-6.45500183105468,-9.49000167846679,1.529998779296882,1,0.051384833089273,-1.0181787285987258,56.02000045776367,1.83332980121226,56.38000106811523,2.3919940429869566,56.18999862670898,0.051384833089273
5490,2021-05-12,54.97999954223633,55.08000183105469,54.2599983215332,54.5099983215332,1149509.0,0.0018221295950229255,1.4477504867967068,-0.870377303842257,64.16106922058353,64.59962174269575,-0.9670777801973429,-1.6888209084108041,-4.680703176921028,-10.128599827525235,47.08206431977061,0.8200035095214844,0.8864182371059002,1.3979991912841783,-1.5759976900905883,4.371996072658945,-0.08899924940320147,2.884997631971558,-1.405437032417396,27.48093381361591,-37.398846538444914,1.486998440687382,5,-0.4999980926513672,-1.1099987030029297,-6.0824995040893555,-9.329999923706055,1.4000015258788991,2,0.03601308764499467,1.4150889075225146,54.88000106811523,-1.0181787285987258,56.02000045776367,1.83332980121226,56.38000106811523,0.03601308764499467
5491,2021-05-13,54.7400016784668,54.97999954223633,53.63999938964844,54.31000137329102,1030989.0,-0.004365184899377095,1.9450681198910083,0.914891890136989,61.66008183254227,65.24687133872462,-0.3062243369488513,-1.3378449048568513,-4.202468995877766,-9.712441932046275,44.855612326676585,1.3400001525878906,0.9339337028237367,1.0440011978149428,-1.923694435984416,4.011696831614302,-0.439846619084733,2.5278490147146186,2.1399993896484304,33.95067033850719,-28.693283751794276,1.4838478168996778,5,-0.26000022888183594,-0.8700008392333984,-5.760002136230469,-9.090002059936523,0.75,3,0.034709493111489076,1.4477504867967068,54.97999954223633,1.4150889075225146,54.88000106811523,-1.0181787285987258,56.02000045776367,0.034709493111489076
5492,2021-05-14,55.61000061035156,55.709999084472656,54.43999862670898,55.02999877929688,1212041.0,0.015893293847431433,2.2564165264681897,1.3488405102819383,67.43620347216267,67.11729144017869,-0.769609124964127,-2.1287527434836235,-4.875949040113213,-10.402626861366628,42.655897300704595,1.270000457763679,1.0171658883055557,1.7945001602172823,-1.282938928154536,4.871939248589101,0.25578061603137314,3.3332197044031915,1.2052004241943308,61.56252346932328,-1.3281629087218576,1.5387195441859074,5,-0.8150005340576172,-1.6049995422363352,-6.477500915527344,-9.960000991821289,0.7000007629394602,4,0.020679692475449762,1.9450681198910083,54.7400016784668,1.4477504867967068,54.97999954223633,1.4150889075225146,54.88000106811523,0.020679692475449762
5493,2021-05-17,54.70000076293945,55.79999923706055,54.47999954223633,55.29999923706055,1032015.0,-0.01636396039245358,-1.538458716942376,-1.034476861961024,61.12335296838547,67.82667670728154,0.4950071799949072,-1.1501316610269043,-3.7753080158549324,-9.316438814437511,40.35698100204597,1.3199996948242188,1.2606218541818208,0.8035003662109403,-2.2777045121051103,3.884705244526991,-0.7371020729470814,2.344102805368962,2.0516962387084945,49.07414111908391,-12.035836206816583,1.5406024391580242,5,0.3699989318847656,-0.4400005340576172,-5.1675004959106445,-9.020000457763672,2.0699996948242188,0,0.037294348941024014,2.2564165264681897,55.61000061035156,1.9450681198910083,54.7400016784668,1.4477504867967068,54.97999954223633,0.037294348941024014
5494,2021-05-18,54.56000137329102,55.1500015258789,54.56000137329102,55.0,1051760.0,-0.0025594037969974837,-1.681827245693302,0.7333329094769918,59.9782017255581,66.58549741253304,0.9689139268092148,-0.8820880863639999,-3.444942739130717,-9.000234607434358,39.434017738344785,0.5900001525878764,1.4362267259219905,0.5535009384155316,-2.452915477738429,3.5599173545694924,-0.9497072696614453,2.0567091464925085,2.1294616761169323,42.592687436753174,-17.17038338229387,1.5032082080769795,5,0.6999988555908132,-0.3000011444091868,-4.632501602172859,-8.79000091552735,1.3699989318847585,1,0.03793987614959149,-1.538458716942376,54.70000076293945,2.2564165264681897,55.61000061035156,1.9450681198910083,54.7400016784668,0.03793987614959149
5495,2021-05-19,53.5,54.36000061035156,52.81999969482422,54.09000015258789,1274142.0,-0.019428177173945738,1.725662760825459,1.3409136228466616,58.823539011507734,65.33314659889757,1.8819321296622462,0.2971076715758727,-2.2722793117015954,-7.763293924237267,38.39823241021466,1.740001678466804,1.623258841255108,-0.5725004196167021,-3.4659188468604327,2.3209180076270286,-2.0192096332385674,0.8742087940051633,3.128473776212765,22.81880569234846,-40.83338299012145,1.4467092136218653,5,1.3500003814697266,0.7600002288818359,-3.104999542236328,-7.319999694824219,2.6899986267089773,2,0.054392520512375864,-1.681827245693302,54.56000137329102,-1.538458716942376,54.70000076293945,2.2564165264681897,55.61000061035156,0.054392520512375864
5496,2021-05-20,54.47000122070313,54.4900016784668,53.52000045776367,53.77000045776367,989592.0,0.018130863938376374,1.6216189744673613,-1.1864416642420836,60.18615095000578,64.00078608454717,0.71777283901136,-0.5764334173341368,-3.089266721270292,-8.564566800874559,37.059080175544956,0.9900016784667969,1.8036749379071466,0.31750068664551634,-2.5239363152379894,3.158937688529022,-1.1032178142962366,1.7382191875872692,2.0061335922540877,55.36918722613886,-9.377248374824987,1.4207185009417538,5,0.3599987030029226,-0.21000099182129617,-3.7925004959106516,-7.70000076293946,1.5900001525878906,3,0.03506516990284436,1.725662760825459,53.5,-1.681827245693302,54.56000137329102,-1.538458716942376,54.70000076293945,0.03506516990284436
5497,2021-05-21,55.08000183105469,55.54999923706055,54.45000076293945,55.54999923706055,1139232.0,0.01119883599561411,3.68087040509062,-0.6714241339284186,61.53847033281619,62.410901017283294,-0.10731009819694037,-1.0753887682441459,-3.5808211374347536,-8.997066248595289,35.86752290969849,1.0999984741210938,1.6375655160007057,0.8220012664794893,-1.9911157169061013,3.63511824986508,-0.5845572252133024,2.228559758172281,1.249887577177212,75.83900950986254,11.037679186904555,1.4065584916927947,5,-0.7700023651123047,-0.8200016021728516,-4.0475006103515625,-7.840002059936523,0.20999908447265625,4,0.007443715210280644,1.6216189744673613,54.47000122070313,1.725662760825459,53.5,-1.681827245693302,54.56000137329102,0.007443715210280644
5498,2021-05-24,55.13999938964844,55.25,54.9000015258789,55.20000076293945,497176.0,0.0010892802577926464,3.374985098824684,0.1276632009544912,60.55327212095723,61.71781573716876,-0.34113739329466597,-0.997508286797455,-3.505693230220821,-8.875814983403103,34.75777793750125,0.34999847412110086,1.440529350597913,0.7619989395141573,-1.9823859835809188,3.5063838626092334,-0.6101935220333772,2.134191401061692,1.0494944300471545,84.98168805272947,19.924450418877356,1.3721924615475372,5,-0.8299999237060547,-0.8799991607666016,-3.8974990844726562,-7.619998931884766,1.4000015258789062,0,0.021218752205177438,3.68087040509062,55.08000183105469,1.6216189744673613,54.47000122070313,1.725662760825459,53.5,0.021218752205177438
5499,2021-05-25,55.02999877929688,55.31000137329102,54.84000015258789,55.099998474121094,741930.0,-0.001994933107892005,-1.0889084805534208,1.1666348782502471,45.379294233279694,59.63095184969056,-0.23202157658311506,-0.7403846510819534,-3.280336399384076,-8.5749025542599,33.60308488626745,0.4700012207031321,1.1891077613555368,0.5344984054565529,-2.102928712680942,3.171925523594048,-0.7842151536121946,1.8532119645253005,1.0247152754038567,80.95236099059207,19.299353295713203,1.3187135590687473,5,-0.7199993133544993,-0.7699985504150462,-3.642498016357429,-7.50999832153321,0.5100021362304616,1,0.03161914804768995,3.374985098824684,55.13999938964844,3.68087040509062,55.08000183105469,1.6216189744673613,54.47000122070313,0.03161914804768995
5500,2021-05-26,54.93999862670898,55.25,54.5099983215332,55.16999816894531,1072211.0,-0.0016354743700587315,2.794849222884083,3.2857220708451216,40.87591037631303,57.32159946566509,-0.16571943302905368,-0.5020690864929094,-3.0443109372926074,-8.306467157220098,32.2020640391589,0.7400016784667969,0.9213315595296692,0.33399829864501385,-2.173988282335806,2.8419848796258336,-0.9199949918453925,1.5879915891354202,0.9853268535967032,69.95069078007752,12.069334001044183,1.253993290490408,5,-0.6299991607665945,-0.6799983978271413,-3.552497863769524,-7.419998168945305,1.6100006103515696,2,0.0180196888098485,-1.0889084805534208,55.02999877929688,3.374985098824684,55.13999938964844,3.68087040509062,55.08000183105469,0.0180196888098485
5501,2021-05-27,54.599998474121094,55.27000045776367,54.599998474121094,54.86999893188477,3057204.0,-0.006188572280425797,-3.9629692422893794,1.173917370175637,37.285688828435056,53.9715422830287,0.17023478501518952,0.05746381552928881,-2.550199002573244,-7.786600644128889,32.21086916224428,0.6700019836425781,0.7775675419451602,-0.14350185394287251,-2.2909041564871373,2.0039004486013923,-1.217203005215005,0.9301992973292599,1.2011139747653274,13.636174477559146,-38.57302538586719,1.073701151272133,5,-0.28999900817871094,-0.3399982452392578,-3.1449975967407227,-7.079998016357422,1.8100013732910156,3,0.029120882729355646,2.794849222884083,54.93999862670898,-1.0889084805534208,55.02999877929688,3.374985098824684,55.13999938964844,0.029120882729355646
5502,2021-05-28,55.13999938964844,55.349998474121094,54.86999893188477,54.9000015258789,878565.0,0.009890126934404497,-2.1999643965211355,-0.8888794698992668,43.87185586175278,52.05470927118062,-0.49556048772290495,-0.2894545453791437,-2.935017632426934,-8.169392241336553,31.893590201933,0.75,0.6700214271003375,0.26449909210204936,-1.6093815999135117,2.1383797841176104,-0.6724412539057312,1.20143943810983,0.5418685490754953,75.00011353263609,25.143967085250253,0.9369403460077812,5,-0.9549999237060547,-0.8799991607666016,-3.544999122619629,-7.619998931884766,1.5100021362304616,4,0.01668483848070723,-3.9629692422893794,54.599998474121094,2.794849222884083,54.93999862670898,-1.0889084805534208,55.02999877929688,0.01668483848070723
5503,2021-05-31,54.81999969482422,55.40999984741211,54.72999954223633,55.09000015258789,608298.0,-0.00580340403275903,-2.022218454626372,-1.1250119210350304,49.52829085281924,50.893608063098526,-0.17516985145314834,0.20237646387413122,-2.490013505136801,-7.732046512280064,31.5485568632558,0.6800003051757812,0.5899726688806481,-0.15800056457519673,-1.7500276025330308,1.4340264733826373,-0.9540140835541138,0.6380129544037203,0.7473935141437238,34.444538634340695,-15.39400961464355,0.7960135189789181,5,-0.6350002288818359,-0.5599994659423828,-3.212498664855957,-7.299999237060547,1.4200019836425781,0,0.008573535631513307,-2.1999643965211355,55.13999938964844,-3.9629692422893794,54.599998474121094,2.794849222884083,54.93999862670898,0.008573535631513307
5504,2021-06-01,55.81000137329102,56.36000061035156,55.0,55.0,795839.0,0.01805913323564412,-2.3580205051404137,-3.000000000000026,55.72415055899788,50.54923156837521,-1.083113179516765,-0.6035586411954696,-3.318685403247933,-8.61356152897006,30.902792116219047,1.5400009155273438,0.393456178943822,0.6955011367797894,-0.6622288472306366,2.0532311207902154,0.016636144774579975,1.3743661287849989,-2.990001678466804,70.27034829173982,16.876520989008633,0.6788649920052129,6,-0.8700008392334055,-1.5500011444091868,-4.152501106262214,-8.29000091552735,1.5999984741210866,1,0.013080084649230495,-2.022218454626372,54.81999969482422,-2.1999643965211355,55.13999938964844,-3.9629692422893794,54.599998474121094,0.013080084649230495
5505,2021-06-02,55.38000106811523,55.7599983215332,55.11000061035156,55.75,772403.0,-0.007704717695663388,2.333359417029393,-0.4567880303479893,54.301069755613284,49.89533365788716,-0.4005076158131544,-0.20950240788894092,-2.7328942043423794,-8.067851339869229,29.026063797782133,0.7000007629394602,0.30071531548140484,0.28150081634520774,-1.054546433444436,1.6175480661348516,-0.3865228085496142,0.9495244412400297,-2.489201354980459,44.31827541213812,-11.05848233836258,0.6680236248948233,6,0.024999618530280543,-1.1200008392333913,-3.7225008010864187,-7.780000686645501,1.1199989318847727,2,0.0028891268386816993,-2.3580205051404137,55.81000137329102,-2.022218454626372,54.81999969482422,-2.1999643965211355,55.13999938964844,0.0028891268386816993
5506,2021-06-03,57.70000076293945,57.790000915527344,57.04999923706055,57.29999923706055,1544945.0,0.041892373601992494,1.5517218699850044,-1.0810883259616466,61.75477727368101,49.91936776242768,-2.474353306899019,-2.540846763753372,-4.8675771087223865,-10.2585934516649,27.229532642355814,2.4099998474121165,0.2892186040358453,2.5260004043579087,0.8128139862908697,4.239186822424948,1.6694071953243892,3.3825936133914283,-4.739817031860348,97.0588198628455,40.7103543610927,0.8565932090335181,6,-1.5500011444091797,-2.9850006103515625,-6.0425004959106445,-10.100000381469727,0.049999237060546875,3,-0.019930702091386254,2.333359417029393,55.38000106811523,-2.3580205051404137,55.81000137329102,-2.022218454626372,54.81999969482422,-0.019930702091386254
5507,2021-06-04,58.2599983215332,58.54999923706055,57.56999969482422,57.68000030517578,1410526.0,0.009705330176588811,-1.4500011920940323,1.4499895096225373,70.8430748064733,51.062679171929474,-2.8338395276318167,-3.112349894874214,-5.250950203909369,-10.692748394594965,25.26251772414171,0.9799995422363281,0.3973060682704812,2.9919981002807603,0.8480463715533517,5.135949829008169,1.9200222359170596,4.063973964644461,-5.106621903076167,92.40835239017765,33.68814762182885,1.0719758643637034,6,-1.7299995422363281,-2.944997787475586,-6.6024980545043945,-10.589998245239258,-0.05999755859375,4,-0.03175418001063213,1.5517218699850044,57.70000076293945,2.333359417029393,55.38000106811523,-2.3580205051404137,55.81000137329102,-0.03175418001063213
5508,2021-06-07,57.47000122070313,58.04999923706055,57.15999984741211,57.25,1412558.0,-0.013559854507206204,-3.4499799729157528,0.3793137467690184,65.83242808630428,53.33524960004332,-1.8758385160225046,-2.3274838609948105,-4.292445830925807,-9.780544243897872,23.210228496866414,1.0999984741210938,0.4112507633664606,2.1295009613037195,-0.21061562405246548,4.469617546659904,0.959442668625627,3.299559253981812,-3.9928274331298823,69.57751412781515,8.453053855190191,1.1700582926780936,6,-0.9400024414062571,-2.155000686645515,-5.820000648498542,-9.800001144409187,1.2199974060058452,0,-0.014268308289661857,-1.4500011920940323,58.2599983215332,1.5517218699850044,57.70000076293945,2.333359417029393,55.38000106811523,-0.014268308289661857
5509,2021-06-08,57.70000076293945,58.599998474121094,57.45000076293945,57.4900016784668,1357076.0,0.0040020799956668185,-6.9309936597300785,0.9545359966707972,75.11963141614297,57.14010749335775,-1.8855549928240052,-2.4615908059682567,-4.391312498583886,-9.879371746189548,22.8768079325507,1.1499977111816406,0.37342401595999064,2.2185005187988267,-0.3348978344437157,4.771898872041369,0.9418013421775555,3.495199695420098,-3.918457448396964,74.21208418134798,7.901738774929413,1.2766991766212699,6,-1.1000022888183594,-2.045001983642578,-5.9225006103515625,-10.030000686645508,0.5699996948242188,1,-0.02530327669268262,-3.4499799729157528,57.47000122070313,-1.4500011920940323,58.2599983215332,1.5517218699850044,57.70000076293945,-0.02530327669268262
5510,2021-06-09,56.959999084472656,57.86999893188477,56.72999954223633,57.86999893188477,1370992.0,-0.012824985592410854,1.505493584181137,-4.333351498637636,65.31364517203676,60.25432486486905,-0.9262926236441018,-1.6502563488595996,-3.515756906000007,-9.003664898500375,22.406433448609793,1.1399993896484446,0.3350053275659164,1.3794988632202134,-1.2445875811844047,4.003585307624832,0.06745564101790791,2.691542085422519,-2.7929793571638797,12.299447786556346,-53.10657517165254,1.3120432222023086,6,-0.2950000762939453,-1.25,-4.814999580383301,-9.149999618530273,1.3600006103515625,2,0.00790029442016138,-6.9309936597300785,57.70000076293945,-3.4499799729157528,57.47000122070313,-1.4500011920940323,58.2599983215332,0.00790029442016138
5511,2021-06-10,56.63999938964844,57.22999954223633,56.52000045776367,57.09000015258789,1001490.0,-0.005617972260667625,-1.057972456725214,0.4945064158188357,59.94896866886465,62.04067073232592,-0.32015496801679433,-1.2444171315315131,-3.090785844767595,-8.549401101328712,22.533886873463505,0.7099990844726562,0.4754524419798969,0.9644992828369112,-1.6690211564188928,3.5980197220927153,-0.3522609367909908,2.2812595024648132,-2.118341362594677,5.769184919460294,-55.908114697726084,1.3167602196279014,6,0.024999618530273438,-0.9300003051757812,-3.3700008392333984,-7.805000305175781,0.779998779296875,3,-0.0024717406630838656,1.505493584181137,56.959999084472656,-6.9309936597300785,57.70000076293945,-3.4499799729157528,57.47000122070313,-0.0024717406630838656
5512,2021-06-11,56.7599983215332,57.38999938964844,56.72000122070313,56.75,1087995.0,0.002118625232660154,-18.143931549406922,-0.02221845462637223,60.253160767324154,63.232322945048686,-0.2080718257578127,-1.342683782207402,-3.069372035714082,-8.541697342174551,22.228948045271952,0.75,0.6768535298475342,1.0269983291625948,-1.6503536029881118,3.7043502613133015,-0.31167763691276207,2.3656742952379517,-1.912073058714057,11.538369838920588,-45.24166647961741,1.3386759660753547,6,0.04000091552734375,-1.0499992370605469,-3.12249755859375,-7.589998245239258,-1.3199996948242259,4,0.017441890552192252,-1.057972456725214,56.63999938964844,1.505493584181137,56.959999084472656,-6.9309936597300785,57.70000076293945,0.017441890552192252
5513,2021-06-14,56.7400016784668,57.27000045776367,56.43000030517578,57.0,1322407.0,-0.0003523016853018701,1.1000023841880648,-26.004196871423122,60.947530531034545,63.8126984974972,0.1261886558334595,-1.2248161894228176,-2.9139836435230535,-8.393935520169372,21.73724385283058,0.8400001525878906,0.9567759077744711,0.9050016403198242,-1.7620644907978331,3.5720677714374816,-0.4285314252390009,2.2385347058786493,-1.5919105587434927,14.285789625421023,-37.807524503387405,1.3335330655588287,6,0.11499786376953125,-1.0300025939941406,-2.8525009155273438,-7.320001602172852,-0.6300010681152344,0,0.025731389518564907,-18.143931549406922,56.7599983215332,-1.057972456725214,56.63999938964844,1.505493584181137,56.959999084472656,0.025731389518564907
5514,2021-06-15,56.63000106811523,57.02000045776367,56.36000061035156,56.68000030517578,1165021.0,-0.0019386783062664836,-1.2372870397310316,0.19230599938380302,60.791849890820636,64.53389629029803,0.4076022299616753,-1.0032206443094012,-2.6815851052680983,-8.14401591515962,21.19111888459191,0.6599998474121094,1.1588286598303625,0.6915010452270423,-1.927460517050875,3.3104626075049595,-0.6179797359119164,2.000981826366001,-1.2057573600401028,17.880844893225696,-30.63365964371052,1.30948078113896,6,0.8499984741211009,-0.920001983642571,-2.742500305175774,-6.845001220703125,0.5900001525879048,1,0.03637643510046851,1.1000023841880648,56.7400016784668,-18.143931549406922,56.7599983215332,-1.057972456725214,56.63999938964844,0.03637643510046851
5515,2021-06-16,56.40999984741211,57.1500015258789,56.22000122070313,56.77999877929688,1219330.0,-0.003884888160932576,-1.4800134278026815,7.400091554130471,61.738018701428736,64.53203422671443,0.8818049060541142,-0.5839720366076264,-2.341153006501173,-7.774853240996471,22.373078874983637,0.930000305175767,1.347808739164435,0.32599983215332173,-2.032977786471797,2.6849774507784403,-0.8534889771592375,1.505488641465881,-0.7316957580533057,16.239224278466306,-35.17164593391759,1.1794888093125604,6,1.0,-0.7000007629394531,-2.344999313354492,-6.554998397827148,1.5099983215332031,2,0.032972888058550254,-1.2372870397310316,56.63000106811523,1.1000023841880648,56.7400016784668,-18.143931549406922,56.7599983215332,0.032972888058550254
5516,2021-06-17,56.38000106811523,57.0,56.20000076293945,56.22999954223633,1074499.0,-0.0005317989607875884,-6.619073569482289,-0.4054106997411914,58.611130979344914,63.1729293570335,0.7877064947515109,-0.425352088447184,-2.192457552832991,-7.592916087320397,23.509505745283953,0.7999992370605469,1.421539237540152,0.20050106048583416,-2.034761915597734,2.4357640365694024,-0.9171304275559464,1.3181325485276147,-0.46796142797543894,15.126093521097268,-31.92527039278871,1.117631488041783,6,1.0199985504150462,-0.670001983642571,-2.2049999237060476,-6.149999618530266,2.649997711181655,3,0.03440934001340645,-1.4800134278026815,56.40999984741211,-1.2372870397310316,56.63000106811523,1.1000023841880648,56.7400016784668,0.03440934001340645
5517,2021-06-18,55.4900016784668,56.54999923706055,55.13999938964844,56.29999923706055,2200461.0,-0.01578572849924531,1.15267553464101,-5.399928793042319,54.311471055650934,61.892823020294244,1.3895910023315352,0.5237935420446647,-1.2122883410099092,-6.53672792842589,23.523604526273612,1.4099998474121094,1.5286237241628768,-0.709998321533206,-2.9100466190925474,1.4900499760261354,-1.8100224703128802,0.3900258272464683,3.109996795654297,16.432024098845382,-30.883290555192268,1.1000241487796718,6,1.3799972534179688,0.21999740600585938,-1.3150005340576172,-5.095001220703125,3.7099990844726562,4,0.034780977331047014,-6.619073569482289,56.38000106811523,-1.4800134278026815,56.40999984741211,-1.2372870397310316,56.63000106811523,0.034780977331047014
5518,2021-06-21,56.31000137329102,56.41999816894531,54.709999084472656,55.0099983215332,1271199.0,0.014777431429461085,1.2500037645121944,-1.6049468766483397,53.289477646850955,59.467250379261806,0.433308102830793,-0.21508582665637022,-1.9304081910832807,-7.196697476681926,23.38943596484461,1.7099990844726562,1.3922300249628137,0.051501274108893824,-2.091347946028897,2.1943504942466845,-1.0199233359600015,1.1229258841777892,2.22079711914062,65.57379868424393,20.28795517141144,1.0714246100688962,6,-0.020002365112311793,-0.6000022888183665,-1.9100008010864329,-5.915000915527351,1.8799972534179545,0,-0.015450234867064094,1.15267553464101,55.4900016784668,-6.619073569482289,56.38000106811523,-1.4800134278026815,56.40999984741211,-0.015450234867064094
5519,2021-06-22,56.77000045776367,56.81000137329102,56.13000106811523,56.45000076293945,1208434.0,0.008169047651468198,2.399988555951809,0.24615303355751827,59.108789514417936,58.77782197285972,-0.19275497271393505,-0.567121158714798,-2.308806291375916,-7.4839043153641285,23.327916021500567,0.6800003051757955,1.1178752556337272,0.4245002746582003,-1.6484889241854006,2.497489473501801,-0.6119943247636002,1.4609948740800007,1.6079660583496107,84.42620131575681,37.406174978820374,1.036494599421801,6,-0.720001220703125,-1.0600013732910156,-2.1050004959106445,-6.024999618530273,1.970001220703125,1,-0.01162585594663057,1.2500037645121944,56.31000137329102,1.15267553464101,55.4900016784668,-6.619073569482289,56.38000106811523,-0.01162585594663057
5520,2021-06-23,55.93000030517578,56.79999923706055,55.83000183105469,56.72999954223633,1243294.0,-0.014796550040770962,1.0638272832416857,-2.5,35.60972916846285,56.073462028370635,0.5428627483323964,0.3698106692799641,-1.3914150781490946,-6.483183820189808,23.503936622624828,0.9699974060058594,0.9046359409122857,-0.4649999618530245,-2.4417224163662183,1.5117224926601693,-1.4533611891096214,0.5233612654035724,2.301247513671875,53.275141177058515,12.064825305754837,0.9883612272565951,6,0.11999893188476562,-0.220001220703125,-1.1700000762939453,-4.774999618530273,2.5,2,0.02306456121023781,2.399988555951809,56.77000045776367,1.2500037645121944,56.31000137329102,1.15267553464101,55.4900016784668,0.02306456121023781
5521,2021-06-24,56.18999862670898,56.61999893188477,56.0099983215332,56.38999938964844,804828.0,0.004648637942330502,-1.1785682658837728,0.25000119209404126,32.30766722746053,52.968407190608005,0.23727049668842426,0.24774055179359067,-1.5652145356341833,-6.585864785459179,23.673484870576132,0.6899986267089915,0.5821409773264676,-0.2845016479492273,-2.076524298597306,1.5075210026988515,-1.1805129732732667,0.6115096773748121,1.900399242763676,70.47609186507555,34.265518825204225,0.8960113253240377,6,-0.1999988555908132,-0.12999916076659446,-1.634998321533196,-5.0349979400634695,4.060001373291023,3,0.030788389117596626,1.0638272832416857,55.93000030517578,2.399988555951809,56.77000045776367,1.2500037645121944,56.31000137329102,0.030788389117596626
5522,2021-06-25,56.06000137329102,56.45000076293945,55.95000076293945,56.16999816894531,689695.0,-0.0023135301049137524,-2.0303212456795405,0.5499818802570545,36.41616287830059,50.24269967363757,0.2877958435436341,0.4745251588065216,-1.3732526526668423,-6.3064909062075785,23.76325314428843,0.5,0.40118868618432657,-0.46049900054931214,-2.1527405007786413,1.231742499680017,-1.3066197506639767,0.38562174956535245,1.8951805447816312,64.28575321115429,30.96176457955673,0.846120750114664,6,-0.13000106811524148,0.4649982452392507,-1.5150012969970774,-4.340000152587898,4.159999847412109,4,0.05297890355423496,-1.1785682658837728,56.18999862670898,1.0638272832416857,55.93000030517578,2.399988555951809,56.77000045776367,0.05297890355423496
5523,2021-06-28,55.290000915527344,56.099998474121094,55.22000122070313,56.099998474121094,957306.0,-0.013735291453819576,1.1728392736040816,7.363828680423572,28.97030323890219,46.70697226786885,0.9280810646079942,1.350798462599542,-0.5444441722406879,-5.399016461912105,24.13764540103755,0.8799972534179616,0.2726594159270519,-1.2539995193481417,-2.8575395145442073,0.3495404758479239,-2.055769516946178,-0.45222952175010533,2.5353736892013075,4.40249610732929,-22.768359242333844,0.8017699975980345,6,0.6399993896484375,1.2649974822998047,-1.0050010681152344,-3.239999771118164,6.259998321533203,0,0.07071802826311857,-2.0303212456795405,56.06000137329102,-1.1785682658837728,56.18999862670898,1.0638272832416857,55.93000030517578,0.07071802826311857
5524,2021-06-29,56.540000915527344,56.68000030517578,55.61999893188477,55.72999954223633,1135914.0,0.022608066183789077,-1.0582499101881935,-1.000004709516992,46.634624789702244,45.02881738878813,-0.37551772771533365,0.16684662381794624,-1.6966872037892955,-6.492339807576805,23.587341675239177,1.3899993896484375,0.1531271832939325,-0.040499496459958095,-1.6064855728303868,1.5254865799104707,-0.8234925346451689,0.7424935417252527,1.1607586683910682,83.54438937001878,52.24137610539134,0.7829930381852129,6,-0.6850013732910156,0.014997482299804688,-2.2550010681152344,-4.475000381469727,7.189998626708984,1,0.0291828384234869,1.1728392736040816,55.290000915527344,-2.0303212456795405,56.06000137329102,-1.1785682658837728,56.18999862670898,0.0291828384234869
5525,2021-06-30,55.540000915527344,56.599998474121094,55.45000076293945,56.599998474121094,1239499.0,-0.017686593275688667,1.169811999769678,-1.308636742536628,42.052023280710266,43.18891653338427,0.5454552309204459,1.2431868471474132,-0.6027319501495185,-5.348669411733255,23.023905349737912,1.1499977111816406,-0.003927285140200354,-1.048499488830565,-2.5901079713831763,0.4931089937220463,-1.819303730106867,-0.2776952475542629,2.041128248413237,21.917801060799665,-12.093954245033682,0.7708042412763054,6,0.2199993133544922,1.0149974822998047,-1.2550010681152344,-3.184999465942383,8.30999755859375,2,0.05761614530411041,-1.0582499101881935,56.540000915527344,1.1728392736040816,55.290000915527344,-2.0303212456795405,56.06000137329102,0.05761614530411041
5526,2021-07-01,56.54999923706055,56.790000915527344,55.81000137329102,56.0,1276875.0,0.01818506130508246,-1.1075338504387087,-0.5188683998387746,48.65557390997693,42.56048351719828,-0.4893536843963133,0.1503229859314814,-1.5273457167927376,-6.196967715813344,21.114445520571206,1.25,-0.13668125520123198,0.01899890899657919,-1.43112402635834,1.4691218443514984,-0.7060625586808769,0.7440603766740352,0.9162847237013168,84.7132659160377,45.881781719033064,0.7250614676774594,7,-0.7899990081787109,0.049999237060546875,-2.2649993896484375,-4.194997787475586,7.38999938964843,3,0.03324493534003725,1.169811999769678,55.540000915527344,-1.0582499101881935,56.540000915527344,1.1728392736040816,55.290000915527344,0.03324493534003725
5527,2021-07-02,56.40999984741211,56.88999938964844,56.33000183105469,56.70000076293945,785023.0,-0.0024756744745751957,-1.4888949170933505,-0.5272751232842509,47.919280354050414,41.96379492910932,-0.22923507439755042,0.15243419741018016,-1.3050519987344842,-5.886936208428189,18.75883078778989,0.55999755859375,-0.27088157160522286,-0.02850055694580078,-1.2287330645512142,1.1717319506596127,-0.6286168107485111,0.5716156968569095,0.9460327182981842,71.25748092649263,28.109905751146954,0.6001162538027072,7,-0.3549995422363281,0.24499893188476562,-2.125,-4.054998397827148,7.600002288818359,4,0.06807303958473687,-1.1075338504387087,56.54999923706055,1.169811999769678,55.540000915527344,-1.0582499101881935,56.540000915527344,0.06807303958473687
5528,2021-07-05,56.6500015258789,56.84000015258789,55.849998474121094,56.36000061035156,678717.0,0.00425459455975874,1.9552369673643217,-0.9999999999999755,50.12407241493715,40.965493029167014,-0.46481619554993614,-0.1603719831827064,-1.4508590704434354,-5.961448195542111,16.80188536236792,0.9900016784667969,-0.3673430790429393,0.25250110626220135,-0.8515364273096964,1.356538639834099,-0.2995176605237475,0.8045198730481502,0.6001897005818861,83.33346578822533,35.46180788730748,0.5520187667859503,7,-0.5950012207031179,0.004997253417975855,-2.4275016784667898,-4.295000076293938,7.61000061035157,0,0.0630185277787394,-1.4888949170933505,56.40999984741211,-1.1075338504387087,56.54999923706055,1.169811999769678,55.540000915527344,0.0630185277787394
5529,2021-07-06,56.2400016784668,57.06000137329102,56.13999938964844,56.5,968565.0,-0.007237419882942242,-2.9999834144642765,-0.8965431059430384,48.9697071142089,42.4499350231388,-0.15410910724126836,0.14191629010152695,-0.9475524420433743,-5.3834692599299885,14.370438828646911,0.9200019836425852,-0.3716216790536748,-0.08449878692626811,-1.003478599036967,0.8344810251844308,-0.5439886929816211,0.3749911191290849,0.9085818623144633,49.06836124458576,-2.6887321823742525,0.45948990605535067,7,-0.10000038146971946,0.4149971008300781,-2.0175018310546875,-3.885000228881836,8.21999740600586,1,0.09441673897792291,1.9552369673643217,56.6500015258789,-1.4888949170933505,56.40999984741211,-1.1075338504387087,56.54999923706055,0.09441673897792291
5530,2021-07-07,57.40999984741211,57.40999984741211,56.56000137329102,56.56999969482422,972343.0,0.020803665256526438,1.0238055231356638,-3.2307906744721744,55.484556353162525,45.025144925994574,-1.2204331537419293,-1.046283903107721,-2.010336436818946,-6.386879177582806,12.696666294995909,1.1699981689453125,-0.39571495418856273,1.0629993438720717,0.06028577499506582,2.0657129127490776,0.5616425594335723,1.5643561283105711,-2.700000762939453,100.0,41.80787494512227,0.5013567844385022,7,-1.0949993133544922,-0.7550010681152344,-2.809999465942383,-4.954999923706055,7.170001983642578,2,0.1100853459610156,-2.9999834144642765,56.2400016784668,1.9552369673643217,56.6500015258789,-1.4888949170933505,56.40999984741211,0.1100853459610156
5531,2021-07-08,56.5,57.06000137329102,56.11999893188477,57.06000137329102,1586788.0,-0.015850894440528895,2.3571433437101077,-0.6666681804351563,55.366626762981454,47.13075202429245,-0.29260581937458596,-0.15527105995748514,-0.973116763952433,-5.310219009870991,11.11662471730687,1.2900009155273366,-0.5350304988050567,0.15999946594238423,-0.8360341826066389,1.1560331144914073,-0.33801735833212376,0.6580162902168922,-1.7360009002685572,41.66672779958185,-20.906912723500312,0.49801682427451005,7,-0.1849994659423828,0.154998779296875,-1.6674995422363281,-4.045000076293945,8.099998474121108,3,0.13008846856851486,1.0238055231356638,57.40999984741211,-2.9999834144642765,56.2400016784668,1.9552369673643217,56.6500015258789,0.13008846856851486
5532,2021-07-09,57.75,57.86999893188477,56.45000076293945,56.61000061035156,900041.0,0.022123893805309658,1.0579724567252031,-2.035708203622565,57.31707175241665,50.2803929702385,-1.4278195810865881,-1.399028698715128,-2.0997035299837705,-6.379967544315406,9.519209436171822,1.4199981689453196,-0.38434037992348635,1.360499382019043,0.19294777610410563,2.5280509879339803,0.7767235790615743,1.9442751849765116,-2.9330808853149435,94.059460163805,30.548995993264953,0.5837758029574701,7,-1.0900001525878906,-1.095001220703125,-2.317500114440918,-4.840000152587891,6.620002746582031,4,0.10718612340621614,2.3571433437101077,56.5,1.0238055231356638,57.40999984741211,-2.9999834144642765,56.2400016784668,0.10718612340621614
5533,2021-07-12,58.20000076293945,58.27000045776367,57.15999984741211,57.6500015258789,865885.0,0.007792221003280586,2.2173994769984353,0.48245572941066867,57.273657928171914,51.4625077634018,-1.5886954844888095,-1.8277515372548763,-2.4272217506890854,-6.6423960690937065,8.29365890474874,1.1100006103515625,-0.2117146935578873,1.7375001907348633,0.3215333840012278,3.153466997468499,1.0295167873680455,2.445483594101681,-3.26095845556641,96.74420255140966,34.39729587054141,0.7079834033668182,7,-1.3400001525878906,-1.5450019836425781,-2.277501106262207,-4.8600006103515625,5.739997863769524,0,0.09982820098158318,1.0579724567252031,57.75,2.3571433437101077,56.5,1.0238055231356638,57.40999984741211,0.09982820098158318
5534,2021-07-13,58.68999862670898,58.68999862670898,58.08000183105469,58.31000137329102,950346.0,0.008419207170896614,2.210532656052445,0.690905055521227,64.55696559083798,53.963056908971545,-1.9463201112638373,-2.271992831753913,-2.796511729358933,-6.958270650417788,7.212966228112141,0.6099967956542898,-0.04481867603507794,2.124498176574697,0.39274633103399736,3.856250022115397,1.2586222538043472,2.990374099345047,-3.5510988303124975,100.0,34.99756830611699,0.8658759227703489,7,-1.4399986267089773,-1.989999771118157,-2.767498970031731,-5.349998474121087,5.170001983642585,1,0.09490549735652332,2.2173994769984353,58.20000076293945,1.0579724567252031,57.75,2.3571433437101077,56.5,0.09490549735652332
5535,2021-07-14,58.27000045776367,58.61000061035156,58.13999938964844,58.38000106811523,624265.0,-0.007156213644110898,-1.5405282800998,-0.28947738269720336,60.78840046124644,55.31114874800149,-1.227423675599745,-1.7976708685645804,-2.342660674472782,-6.361789997606621,6.237915744160401,0.5499992370605398,0.2515588324223188,1.6114999771118192,-0.2777070904207477,3.500707044644386,0.6668964433455358,2.5561035108781027,-2.8470127549421917,83.6576568553237,18.548376699258654,0.944603533766283,7,-1.0000019073486328,-1.5700016021728516,-2.1425018310546875,-4.600000381469727,3.8100013732910156,2,0.10622959632883022,2.210532656052445,58.68999862670898,2.2173994769984353,58.20000076293945,1.0579724567252031,57.75,0.10622959632883022
5536,2021-07-15,58.31999969482422,58.4000015258789,57.75,58.15999984741211,825484.0,0.0008580613809465731,3.0624649826553747,-1.4545359966709221,61.82008263852726,56.85568233516559,-1.117457059039893,-1.7864715743435653,-2.373324569386739,-6.230030880717877,5.062743604276959,0.6500015258788991,0.34985362730255076,1.5644992828369126,-0.45894639049527797,3.5879449561691032,0.5527764461708173,2.576222119503008,-2.6356511180917366,83.48217478823328,17.514061867821937,1.0117228366660946,7,-1.0500011444091797,-1.6200008392333984,-2.132500648498535,-4.260000228881836,3.7099990844726634,3,0.10733885749293015,-1.5405282800998,58.27000045776367,2.210532656052445,58.68999862670898,2.2173994769984353,58.20000076293945,0.10733885749293015
5537,2021-07-16,57.41999816894531,58.61999893188477,57.0,58.43999862670898,824770.0,-0.015432125010089504,1.3478227217567358,-6.375008940705198,60.99070378643356,58.06308582088741,-0.06606851435509498,-0.7741573987121626,-1.4701724285695263,-5.160441138764455,4.714554833237555,1.6199989318847727,0.5581609427068486,0.567997932434082,-1.3841617228249277,2.5201575876930917,-0.4080818951954228,1.5440777600635869,-1.4951975882147082,24.85198285416343,-46.88360238922922,0.9760798276295065,7,-0.0149993896484375,-0.7199993133544922,-1.232499122619629,-3.1599998474121094,5.36000061035157,4,0.12504354813893026,3.0624649826553747,58.31999969482422,-1.5405282800998,58.27000045776367,2.210532656052445,58.68999862670898,0.12504354813893026
5538,2021-07-19,55.43999862670898,57.06000137329102,54.70000076293945,56.97000122070313,1594366.0,-0.03448275174810411,1.7602299522382718,1.5000018699488251,44.72167521679166,57.59108227672994,1.9268733116356103,1.1987841030579958,0.5016405910605499,-3.015535805416384,5.401529071693758,2.7199974060058594,0.5988189027632416,-1.3685014724731488,-3.4083180435659983,0.6713150986197007,-2.38840975801957,-0.3485931869267276,3.25,18.546322304804846,-49.56003967261378,1.019908285546424,7,1.2550010681152415,1.2550010681152415,0.8150005340576243,-1.0649986267089773,6.70000076293946,0,0.16107511437727395,1.3478227217567358,57.41999816894531,3.0624649826553747,58.31999969482422,-1.5405282800998,58.27000045776367,0.16107511437727395
5539,2021-07-20,56.11000061035156,56.58000183105469,55.72000122070313,55.849998474121094,1303192.0,0.012085173164484875,-2.3077160086272035,-0.16993574863930072,52.82457830377856,57.29552916013172,1.3818027136168922,0.5025682974340882,-0.13218001158634962,-3.536298089064161,5.773367118233826,1.1400032043457102,0.6775058825182612,-0.6654994964599581,-2.729154130517884,1.3981551375979677,-1.697326813488921,0.3663278205690048,2.5099983215332102,35.96940066406897,-36.41060951435543,1.031827317028963,7,0.5849990844726562,0.5849990844726562,0.1724987030029297,-1.7350006103515625,6.25999832153321,1,0.13954728089795965,1.7602299522382718,55.43999862670898,1.3478227217567358,57.41999816894531,3.0624649826553747,58.31999969482422,0.13954728089795965
5540,2021-07-21,57.22000122070313,57.5,56.22999954223633,56.349998474121094,941021.0,0.019782580614458034,-1.2882878548353838,3.3461369171630895,53.28754697712346,57.06452029503638,0.27045806393515903,-0.5331693279862364,-1.1955786980914027,-4.487492598603701,6.1385149752049655,1.3899993896484375,0.7498687853600714,0.3800010681152415,-1.6527927489986638,2.4127948852291468,-0.6363958404417147,1.3963979766721977,1.321597747802734,64.28575599160773,-6.2642600347810315,1.016396908556954,7,-0.5250015258789134,-0.5250015258789134,-0.6250019073486399,-2.845001220703132,5.439998626708977,2,0.11604332834662667,-2.3077160086272035,56.11000061035156,1.7602299522382718,55.43999862670898,1.3478227217567358,57.41999816894531,0.11604332834662667
5541,2021-07-22,57.91999816894531,58.459999084472656,57.72999954223633,57.86999893188477,664135.0,0.012233431200782796,-3.4242662443501684,0.05747020599299339,57.023250499370675,57.031873489142384,-0.23124759283956564,-1.1561922612488047,-1.832141833876861,-5.026034503357572,6.225711107763484,1.2399978637695241,0.892600159670252,0.9934980392456083,-1.0698380254114142,3.0568341039026308,-0.03816999308290292,2.0251660715741195,0.5447688354492257,82.14282933892808,11.199718983634554,1.03166803232851,7,-1.2249984741210938,-1.2249984741210938,-1.3599987030029297,-3.1899986267089844,4.730003356933587,3,0.07182326991750188,-1.2882878548353838,57.22000122070313,-2.3077160086272035,56.11000061035156,1.7602299522382718,55.43999862670898,0.07182326991750188
5542,2021-07-23,59.02999877929688,59.13999938964844,58.06000137329102,58.20000076293945,936019.0,0.019164375784575194,1.0571405735128891,16.600213626309056,60.24095634041039,57.36157331272444,-1.2746267159490543,-2.142106517185958,-2.892549416823883,-5.9945885631930835,6.523046923521251,1.220001220703125,0.9101785975304679,1.9549987792968793,-0.2671519993317375,4.177149557925496,0.8439233899825709,3.0660741686111876,-4.329998016357429,97.52250800957815,26.98398337939834,1.111075389314307,7,-2.109998703002937,-2.109998703002937,-2.4749994277954173,-4.299999237060554,2.970001220703118,4,0.05082161717835176,-3.4242662443501684,57.91999816894531,-1.2882878548353838,57.22000122070313,-2.3077160086272035,56.11000061035156,0.05082161717835176
5543,2021-07-26,59.20000076293945,59.349998474121094,58.349998474121094,58.709999084472656,714139.0,0.002879925244080983,1.531654860376739,0.5903648789634979,63.00527152404902,57.18916286085901,-1.4392095402262797,-2.1124692135268788,-2.9806239310848497,-6.020400099477023,6.555354300798532,1.0,1.0117485122607022,1.9295007705688505,-0.319254836879594,4.178256378017295,0.8051229668446283,3.0538785742930727,-4.411200027465817,95.86782852134655,21.6793333907449,1.1243778037242234,7,-2.1750011444091797,-2.1750011444091797,-2.910001754760742,-4.470001220703125,2.1899986267089844,0,0.060472938686152666,1.0571405735128891,59.02999877929688,-3.4242662443501684,57.91999816894531,-1.2882878548353838,57.22000122070313,0.060472938686152666
5544,2021-07-27,58.18999862670898,59.13000106811523,58.13000106811523,59.09000015258789,1047994.0,-0.017060846675913566,1.0408093358557255,-1.8367315162980582,53.47593001085247,56.37666614414856,-0.5672427478200674,-1.0250712644713786,-1.8942281823197646,-4.871894180272385,6.999017568936473,1.0699996948242259,0.9766280859872865,0.8369987487792869,-1.4199674347503617,3.0939649323089355,-0.29148434298553383,1.9654818405441077,-3.2187499816894416,62.82050498294978,-7.768281456850168,1.1284830917648234,7,-1.1649990081787038,-1.1649990081787038,-2.1899995803832937,-3.324998855590813,3.0500030517578196,1,0.0678810939364145,1.531654860376739,59.20000076293945,1.0571405735128891,59.02999877929688,-3.4242662443501684,57.91999816894531,0.0678810939364145
5545,2021-07-28,58.7400016784668,58.77000045776367,57.86000061035156,58.47000122070313,885722.0,0.00945184850898717,4.51518374235611,-0.2999999999999897,60.313079031994604,56.20922129897827,-1.1662036995993645,-1.3945453354896884,-2.325699226589954,-5.313118423588605,7.334252910981132,0.9099998474121094,0.9202751745691984,1.2270017623901381,-0.9407434252215126,3.394746950001789,0.14312916858431635,2.31087435619596,-3.593603040283199,62.345851984939,-11.409746614273672,1.0838725938058242,7,-1.7150020599365234,-1.7150020599365234,-2.8600025177001953,-3.6200027465820312,2.829998016357422,2,0.06179770428485831,1.0408093358557255,58.18999862670898,1.531654860376739,59.20000076293945,1.0571405735128891,59.02999877929688,0.06179770428485831
5546,2021-07-29,58.43000030517578,59.65999984741211,58.29999923706055,58.58000183105469,1289419.0,-0.005277517269882126,-5.6340900632675845,-0.5555602650503827,53.42741888966225,55.36885631044812,-0.9375513557527739,-0.9870858411480725,-1.9295950384504579,-4.881783839004221,7.9575584590438755,1.3600006103515625,0.7298927966703275,0.823000335693358,-1.3319262302788673,2.977926901665583,-0.2544629472927511,1.900463618679467,-3.115457673554687,31.66666313453807,-37.888076923668976,1.0774632829861122,7,-1.25,-1.25,-2.5500011444091797,-3.3100013732910156,2.5699996948242188,3,0.0723943097748303,4.51518374235611,58.7400016784668,1.0408093358557255,58.18999862670898,1.531654860376739,59.20000076293945,0.0723943097748303
5547,2021-07-30,60.25,60.34000015258789,57.36999893188477,59.599998474121094,1709331.0,0.031148377294514695,6.156613659343672,-4.333299425258125,59.07882364111179,56.96409502426147,-2.5858262232072917,-2.64000644497753,-3.6602332609871837,-6.590829641350183,8.22447797077104,2.970001220703118,0.6501946767452225,2.4510000228881808,0.07245667351755003,4.8295433722588115,1.2617283482028654,3.640271697573496,-4.6747299354314436,96.96969307754749,29.579680454250692,1.1892716746853165,7,-2.219999313354492,-2.729999542236328,-4.225000381469727,-5.130001068115234,0.9500007629394531,4,0.03983405022205644,-5.6340900632675845,58.43000030517578,4.51518374235611,58.7400016784668,1.0408093358557255,58.18999862670898,0.03983405022205644
5548,2021-08-02,60.22000122070313,60.790000915527344,59.209999084472656,60.599998474121094,1175548.0,-0.0004979050505704574,3.157887868292928,-0.5846097867295688,57.063720204958024,57.43511079105919,-2.018774483784888,-2.4546923204609428,-3.541313354421824,-6.442218751046134,8.498301437026688,1.5800018310546875,0.5534878589713657,2.2425012588501048,-0.3029499945966947,4.787952512296904,0.969775632126705,3.5152268855735045,-4.26355274909303,83.33335192346534,19.239283302212684,1.2727256267234004,8,-1.7100009918212962,-2.4750003814697337,-3.9925012588501048,-5.1000022888183665,0.8400001525878906,0,0.029558265413732965,6.156613659343672,60.25,-5.6340900632675845,58.43000030517578,4.51518374235611,58.7400016784668,0.029558265413732965
5549,2021-08-03,61.54999923706055,61.7400016784668,60.27999877929688,60.68000030517578,1219546.0,0.022085652431042657,1.3359975097732133,-2.2894874214468275,63.96932386959588,58.62197489022279,-2.789280617598969,-3.5484104396083254,-4.761555998345429,-7.655204924956827,9.274563353581781,1.5200004577636648,0.5697091562742997,3.306999397277835,0.4375293570667935,6.176469437488876,1.8722643771723142,4.7417344173833555,-5.110195521058721,95.6521207783025,32.626858165359415,1.4347350201055193,8,-1.9949989318847656,-3.329998016357422,-5.307499885559082,-6.430000305175781,-1.0699996948242188,1,-0.002599510144522754,3.157887868292928,60.22000122070313,6.156613659343672,60.25,-5.6340900632675845,58.43000030517578,-0.002599510144522754
5550,2021-08-04,63.72999954223633,64.0,61.70000076293945,61.79999923706055,1702603.0,0.03541836445487978,-1.159626481555109,2.218393878938022,69.50251365603216,60.008559685407405,-4.412775815075001,-5.5133266208531495,-6.801304801238665,-9.689798762024616,10.312256120140443,2.450000762939453,1.018394893341025,5.170999717712405,1.4285832757035806,8.91341615972123,3.2997914967079964,7.042207938716814,-6.654172070738703,95.92759556160331,34.02393968315692,1.871208221004411,8,-3.0450000762939453,-4.379999160766602,-7.52500057220459,-8.610000610351562,-2.3999977111816406,2,-0.03907104788411797,1.3359975097732133,61.54999923706055,3.157887868292928,60.22000122070313,6.156613659343672,60.25,-0.03907104788411797
5551,2021-08-05,63.849998474121094,64.18000030517578,63.33000183105469,63.72999954223633,1060211.0,0.0018829269221198874,1.179476018838673,0.062175602544185256,74.56072710614062,61.59964532604409,-4.0265820281777565,-5.327597593417593,-6.765805252520963,-9.657746460532437,11.557252927652558,0.8499984741210938,1.3645492039132279,4.923498725891115,0.6295360982767519,9.217461353505477,2.7765174120839333,7.070480039698296,-5.804786848633135,95.154159111495,27.38377814789692,2.1469813138071823,8,-3.0749988555908203,-4.409997940063477,-7.692499160766602,-8.729999542236328,-2.6800003051757812,3,-0.03570867398252131,-1.159626481555109,63.72999954223633,1.3359975097732133,61.54999923706055,3.157887868292928,60.22000122070313,-0.03570867398252131
5552,2021-08-06,63.93999862670898,64.05999755859375,63.2599983215332,63.5099983215332,956715.0,0.001409556064819073,1.3880639504429615,3.583367771879014,87.94641306206306,64.37088327471231,-3.740173369778603,-5.19650893563314,-6.713463579959935,-9.59777981096179,12.370670464044224,0.7999992370605469,1.665475388751375,4.703998947143546,-0.09548044725352867,9.503478341540628,2.304259249945005,7.103738644342087,-4.913220812470968,95.17099357104685,20.299419999278555,2.39973969719854,8,-3.164999008178704,-4.49999809265136,-7.759999275207512,-8.819999694824212,-2.55999755859375,4,-0.04598058632864721,1.179476018838673,63.849998474121094,-1.159626481555109,63.72999954223633,1.3359975097732133,61.54999923706055,-0.04598058632864721
5553,2021-08-09,64.01000213623047,64.18000030517578,63.36999893188477,63.79999923706055,671998.0,0.0010948312640759461,1.945463625077135,0.4883784886712524,87.2641366841231,68.12512846063127,-3.415278393189567,-5.068804256391573,-6.627060912438537,-9.530576767234734,12.872427864499691,0.8100013732910085,1.8997688327103006,4.483502388000488,-0.7368275385566392,9.703832314557616,1.8733374247219245,7.093667351279052,-4.158708723442416,95.64107429657987,15.193946618380139,2.610164963278563,8,-3.2350025177001953,-4.570001602172852,-7.655002593994141,-8.890003204345703,-2.7500038146972656,0,-0.043899410709447806,1.3880639504429615,63.93999862670898,1.179476018838673,63.849998474121094,-1.159626481555109,63.72999954223633,-0.043899410709447806
5554,2021-08-10,64.26000213623047,64.30999755859375,63.86000061035156,63.93000030517578,700160.0,0.0039056396134455884,1.0930447125621008,1.571415596446931,86.1396147079604,70.99474353573858,-3.032611068369661,-5.143845396543107,-6.74644055299909,-9.629506217463543,13.049640844454204,0.4499969482421875,2.0320243364703714,4.455002212524413,-1.1570398278911398,10.067044252939965,1.6489811923166329,7.261023232732192,-3.716115620660382,98.08446422438047,14.948899663729463,2.8060210202077775,8,-3.420003890991211,-4.755002975463867,-7.905002593994141,-9.140003204345703,-3.200000762939446,1,-0.04979770707376385,1.945463625077135,64.01000213623047,1.3880639504429615,63.93999862670898,1.179476018838673,63.849998474121094,-0.04979770707376385
5555,2021-08-11,64.45999908447266,64.45999908447266,63.02999877929688,64.0,1398907.0,0.0031123084592838968,5.21740500555617,1.393928885189809,85.38959430470992,74.54609635963277,-2.610411443929472,-5.118767700883154,-6.796937735026219,-9.677651986170432,12.950541800624821,1.4300003051757741,2.144935707919828,4.345499229431155,-1.5838801652259065,10.27487862408821,1.3808095321026244,7.310188926759686,-3.238212581158308,100.0,16.047396024368084,2.9646896973285277,8,-3.5450000762939453,-4.879999160766602,-8.062499046325684,-9.34000015258789,-3.029998779296875,2,-0.061743710809252006,1.0930447125621008,64.26000213623047,1.945463625077135,64.01000213623047,1.3880639504429615,63.93999862670898,-0.061743710809252006
5556,2021-08-12,64.58000183105469,64.90000152587889,63.959999084472656,64.41000366210939,1175818.0,0.00186166224459261,1.3210006781704933,0.3695619723682374,83.63635102580581,77.27471051348766,-1.9738675964027266,-5.002206248720121,-6.8377558787824455,-9.643883470217396,13.430068573360494,0.9400024414062358,2.505617544622183,4.152501869201657,-2.033380372482995,10.338384110886317,1.0595607483593312,7.245442990043983,-2.7105728115086762,82.8877419881281,0.6247210496585041,3.092941120842329,8,-2.5250015258789134,-4.780000686645515,-8.095002174377441,-9.460002899169922,-4.570003509521484,3,-0.050325176646823344,5.21740500555617,64.45999908447266,1.0930447125621008,64.26000213623047,1.945463625077135,64.01000213623047,-0.050325176646823344
5557,2021-08-13,64.59999847412111,64.93000030517578,64.40000152587889,64.54000091552734,536410.0,0.0003096414137417902,-2.117673458396735,0.35293061664134817,83.33330978582603,80.19355380025078,-1.4661025575456605,-4.697561496677032,-6.794756098418105,-9.517852075199357,14.799180368929676,0.5299987792968892,2.7769700088754234,3.8134984970092916,-2.4700886002896283,10.097085594308211,0.6717049483598316,6.9552920456587515,-2.124454953308522,82.6314965246135,2.0030816091088184,3.141793548649458,8,-1.9949989318847798,-4.784997940063491,-8.114998817443862,-9.479999542236342,-5.849998474121108,4,-0.0530959812104308,1.3210006781704933,64.58000183105469,5.21740500555617,64.45999908447266,1.0930447125621008,64.26000213623047,-0.0530959812104308
5558,2021-08-16,64.37000274658203,64.47000122070311,63.959999084472656,64.06999969482422,657569.0,-0.0035603054639578025,1.040008544921934,5.000254323498307,92.21316665389881,83.33175855406222,-0.6543317841154348,-3.9676745878690625,-6.477669803907894,-9.142960558251872,14.291922282486254,0.6399993896484517,3.207262484961589,3.137002563476564,-2.806868832636411,9.080873959589532,0.16506686542007287,6.108938261533048,-1.4035678688968076,70.52646795456086,-11.844175002549562,2.9719356980564853,8,-1.055002212524414,-4.555002212524414,-7.712503433227539,-9.250003814697266,-3.670001983642578,0,-0.04645023381835367,-2.117673458396735,64.59999847412111,1.3210006781704933,64.58000183105469,5.21740500555617,64.45999908447266,-0.04645023381835367
5559,2021-08-17,63.93999862670898,64.48000335693361,63.709999084472656,64.11000061035156,946927.0,-0.0066801942135366055,-1.4444538634341146,-0.5666675143685705,86.11110522422996,85.17715761719529,0.16801493401269596,-3.0788435582595,-5.971190890771901,-8.590645778599288,13.671305709118972,0.7700042724609517,3.446785580699448,2.3154985427856403,-3.2254097350044972,7.856406820575785,-0.4549555961094356,5.085952681680709,-0.580850663525645,47.89469034721691,-35.48015227921542,2.7704541388950714,8,0.040000915527350855,-4.12499809265136,-7.1824989318847585,-8.599998474121087,-2.909999847412095,1,-0.04191430032430887,1.040008544921934,64.37000274658203,-2.117673458396735,64.59999847412111,1.3210006781704933,64.58000183105469,-0.04191430032430887
5560,2021-08-18,63.86000061035156,64.05999755859375,63.4900016784668,63.81999969482422,765572.0,-0.0012511419780356636,1.5909209134573703,-0.23529675754514892,88.95269223738487,86.77626485400022,0.29993416370373893,-2.609687558943449,-5.790214804795369,-8.382451021421382,13.884425017752527,0.5699958801269531,3.7524848077917454,1.9035005569458008,-3.312391743999214,7.119392857890816,-0.7044455935267138,4.511446707418308,1.0699996948242188,25.694394773859763,-61.568273901540614,2.6079461504725083,8,0.11999893188476562,-4.045000076293945,-6.885001182556152,-8.475000381469727,-3.0600013732910156,2,-0.043845900568417306,-1.4444538634341146,63.93999862670898,1.040008544921934,64.37000274658203,-2.117673458396735,64.59999847412111,-0.043845900568417306
5561,2021-08-19,62.08000183105469,63.4900016784668,61.31000137329102,63.4900016784668,1736303.0,-0.027873453840968843,2.092199349066471,-35.24918939538432,63.20349036911774,84.02705122145073,2.0142779891008615,-0.5291836304374087,-3.917523623248556,-6.4979944372351355,14.798612534750804,2.5499992370605398,3.8330498233648527,-0.08449840545654297,-4.942111053962961,4.773114243049875,-2.513304729709759,2.344307918796666,2.8211985015869203,21.2707371535815,-62.08872177907367,2.4288063242532103,8,1.039999008178711,-2.2650012969970703,-5.095003128051758,-6.380002975463867,-1.1800003051757884,3,-0.010470385095152412,1.5909209134573703,63.86000061035156,-1.4444538634341146,63.93999862670898,1.040008544921934,64.37000274658203,-0.010470385095152412
5562,2021-08-20,62.02999877929688,62.31000137329102,61.06000137329102,62.08000183105469,1331109.0,-0.0008054615058467052,3.901940251619233,0.0354631611128045,63.02157088753496,81.3334327996076,1.9722594475892876,-0.25603119511395533,-3.7773666086314037,-6.326477370622214,15.41753664223833,1.25,3.619235921448073,-0.28450145721434694,-4.914515537234543,4.345512622805849,-2.5995084972244413,2.0305055827957474,2.7275535949707077,28.362480801041283,-52.72827563951047,2.315007040010097,8,0.9650020599365163,-2.214998245239265,-5.045000076293952,-6.2749996185302805,-1.4599990844726634,4,-0.0325648959780066,2.092199349066471,62.08000183105469,1.5909209134573703,63.86000061035156,-1.4444538634341146,63.93999862670898,-0.0325648959780066
5563,2021-08-23,62.77999877929688,63.16999816894531,62.27999877929688,62.7599983215332,884654.0,0.01209092398451439,1.2250005960469985,-0.39998474214240215,59.654629108959654,78.39065662194085,1.1504132395802529,-0.7632049580164377,-4.425994150627467,-6.953679645540809,15.669320688298201,1.1399993896484304,3.3390546237901475,0.28649864196778196,-4.107316555334968,4.680313839270532,-1.9104089566835896,2.4834062406191606,1.7557005349121155,50.29229264288087,-27.760383964275135,2.196907598651377,8,0.21500205993651633,-2.964998245239265,-5.7274999618530344,-7.0249996185302805,-3.4300003051757884,0,-0.06419239977153146,3.901940251619233,62.02999877929688,2.092199349066471,62.08000183105469,1.5909209134573703,63.86000061035156,-0.06419239977153146
5564,2021-08-24,62.13999938964844,63.2599983215332,61.95000076293945,63.02999877929688,759459.0,-0.010194319880418634,-1.0629937342680869,-44.49895098224661,33.540364331381326,72.62963106934879,1.6294157458074778,0.19804542795198188,-3.686422880317714,-6.200542658388613,16.216483623068743,1.30999755859375,2.890765943160609,-0.5510007858276396,-4.458520369738466,3.3565187980831936,-2.5047605777830597,1.4027590061277735,2.1871580481054878,35.999979654921894,-38.14788832129103,1.9537597919554164,8,0.8550014495849609,-1.8149986267089844,-5.444999694824219,-6.385000228881836,-2.479999542236328,1,-0.02317345736808718,1.2250005960469985,62.77999877929688,3.901940251619233,62.02999877929688,2.092199349066471,62.08000183105469,-0.02317345736808718
5565,2021-08-25,62.36999893188477,62.65999984741211,62.0099983215332,62.25,548862.0,0.003701312270605772,-1.166663487764405,-0.13483035300976226,35.020243383931046,67.22784133136271,1.197725956133148,0.2676631435970407,-3.8050325886427174,-6.315876561709196,17.03625037830857,0.6500015258789062,2.4575256915694013,-0.5025011062622013,-3.9471056696367626,2.9421034571123528,-2.2248033879494855,1.2198011754250757,1.7611291420013728,53.909357780882715,-16.855087976384297,1.7223022816872784,8,0.6250019073486257,-1.789999008178718,-5.674999237060554,-6.614999771118171,-4.129997253417976,2,-0.02148469096578509,-1.0629937342680869,62.13999938964844,1.2250005960469985,62.77999877929688,3.901940251619233,62.02999877929688,-0.02148469096578509
5566,2021-08-26,62.65999984741211,62.81999969482422,61.93999862670898,62.08000183105469,693011.0,0.004649686074935655,-1.0465035818048576,4.833359824522078,37.548648528298685,62.140656747193,0.6780337832032757,0.32760833453996696,-3.977010118928341,-6.490277490632707,17.139206988651313,0.8800010681152415,2.043070383604089,-0.42400016784667827,-3.1683680075406784,2.320367671847322,-1.7961840876936748,0.9481837520003253,1.2868606244383258,72.72730425374006,4.841507293710734,1.3721839198470012,8,0.11000251770020952,-1.510000228881836,-5.965000152587891,-6.905000686645508,-6.150001525878906,3,-0.02968401875009552,-1.166663487764405,62.36999893188477,-1.0629937342680869,62.13999938964844,1.2250005960469985,62.77999877929688,-0.02968401875009552
5567,2021-08-27,62.6500015258789,62.79999923706055,62.31999969482422,62.59000015258789,721284.0,-0.00015956465939293007,1.6666878596178911,0.10345099741519266,36.61415194226887,55.962988445900784,0.42726790289152916,0.5550873839160957,-3.8179794768883397,-6.373782693788648,18.060520340338627,0.4799995422363281,1.6200146349579256,-0.5539985656738367,-2.9664087483022357,1.8584116169545624,-1.7602036569880326,0.6522065256403593,1.123647400057969,53.78811085743982,-10.149499150464493,1.206205091314198,8,0.12000083923341975,-1.5000019073486257,-5.95500183105468,-6.895002365112298,-6.5,4,-0.027932960213530533,-1.0465035818048576,62.65999984741211,-1.166663487764405,62.36999893188477,-1.0629937342680869,62.13999938964844,-0.027932960213530533
5568,2021-08-30,62.0,62.61000061035156,61.86000061035156,62.52999877929688,897154.0,-0.010375123863491043,1.1739053516143299,-8.83311081442039,29.379526475968888,49.659479696093996,0.7886669758469793,1.4179799497388856,-3.0498610668818316,-5.6198235409142825,18.81133708026896,0.7900009155273366,1.206575333777451,-1.2930000305175753,-3.3465274655448525,0.760527404509709,-2.319763748031221,-0.2662363130039367,1.6108300727781142,9.999972752117841,-47.568609477337446,1.026763717513642,8,0.5599994659423828,-0.8500003814697266,-5.079999923706055,-6.020000457763672,-4.959999084472656,0,-0.023064521051222253,1.6666878596178911,62.6500015258789,-1.0465035818048576,62.65999984741211,-1.166663487764405,62.36999893188477,-0.023064521051222253
5569,2021-08-31,61.38999938964844,62.709999084472656,61.18999862670898,62.06000137329102,1582845.0,-0.009838719521799377,-1.8411130323178422,1.264157597742842,23.938879346747726,42.43572270824542,1.1163018560790476,2.124292767645457,-2.341225932703402,-4.922088786643357,19.098184517357968,1.520000457763679,0.7556648498471148,-1.895000648498538,-3.9781516310270035,0.18815033402992043,-2.9365761397627637,-0.8534251572343052,2.0677809611604516,12.269977416071248,-38.281794366587285,1.0415754912642303,8,0.8850021362304688,-0.23999977111816406,-4.364999771118164,-5.305000305175781,-4.919998168945305,1,-0.03323018302344738,1.1739053516143299,62.0,1.6666878596178911,62.6500015258789,-1.0465035818048576,62.65999984741211,-0.03323018302344738
5570,2021-09-01,61.2400016784668,61.9000015258789,60.81000137329102,61.84000015258789,1118327.0,-0.002443357430737092,2.0277730682829858,0.8955174593052622,21.790512349127752,37.83428070602432,0.9561147837709996,2.1904888747621314,-2.0652231953493896,-4.682422425766305,18.211514774995567,1.0900001525878764,0.23601620628782172,-1.9204984664917006,-4.181690506122209,0.34069357313880033,-3.051094486306951,-0.7899024466764502,2.073911933691022,21.39306787319984,-24.032870531675584,1.1305960198152514,9,0.7949981689453125,-0.09000205993652344,-4.215002059936523,-5.155002593994141,-2.3800010681152344,2,-0.025800159826093627,-1.8411130323178422,61.38999938964844,1.1739053516143299,62.0,1.6666878596178911,62.6500015258789,-0.025800159826093627
5571,2021-09-02,61.56999969482422,61.72999954223633,61.04999923706055,61.04999923706055,993191.0,0.005388602340183457,-1.6153834867769505,-0.8666696336609743,25.682176105650598,33.685459063592724,0.6103498573984822,1.7717600754880678,-2.2711654344494434,-4.91784678983133,17.189769449510045,0.6800003051757812,-0.2157380863684608,-1.4765005111694336,-3.8197355154316455,0.8667344930927854,-2.6481180133005466,-0.30488300903832766,1.5436009382242588,38.19091142608467,-2.4243130493644713,1.1716175021311086,9,0.4650001525878906,-0.4200000762939453,-4.545000076293945,-5.4850006103515625,-1.6800003051757812,3,-0.05408474959985021,2.0277730682829858,61.2400016784668,-1.8411130323178422,61.38999938964844,1.1739053516143299,62.0,-0.05408474959985021
5572,2021-09-03,61.0,61.88000106811523,60.81999969482422,61.61999893188477,780539.0,-0.009257750489677807,-1.163269119232686,-1.1923045886366275,24.353098149784643,29.7630667347955,1.1386170500617538,2.2242474926410694,-1.576984806034588,-4.2677628998747394,16.238785773204505,1.0600013732910085,-0.7218027285533211,-1.8995002746582017,-4.372031810245801,0.5730312609293975,-3.135766042452005,-0.6632345068644057,1.929312692267878,9.999939767865017,-25.723323162359378,1.2362657677937987,9,1.0349998474121094,0.14999961853027344,-3.8199996948242188,-4.760000228881836,-0.9799995422363281,4,-0.07360658489289829,-1.6153834867769505,61.56999969482422,2.0277730682829858,61.2400016784668,-1.8411130323178422,61.38999938964844,-0.07360658489289829
5573,2021-09-06,61.20000076293945,61.45000076293945,60.88000106811523,61.13000106811523,660786.0,0.0032787010317942844,1.0000000000000249,-0.11290292809284283,28.39117155798587,29.19093420441823,0.772120832072126,1.9003673703260375,-1.623097053199345,-4.383468051360481,15.173338745828143,0.5699996948242259,-0.8885439838972502,-1.5589994430541978,-4.0846150217383865,0.966616135629998,-2.8218072323962957,-0.2961916537120999,1.5597670238102737,20.52630839254457,-13.093179752329014,1.2628077893420977,9,0.6149997711181641,0.8699989318847656,-3.4250001907348633,-4.270000457763672,-1.5600013732910156,0,-0.08251632637427442,-1.163269119232686,61.0,-1.6153834867769505,61.56999969482422,2.0277730682829858,61.2400016784668,-0.08251632637427442
5574,2021-09-07,61.06000137329102,61.5,60.83000183105469,61.0,737909.0,-0.002287571697763946,-2.350010013637621,0.8571662125340744,28.124998137354225,28.424795843687473,0.8301062631486218,1.884982761063533,-1.3679605064581821,-4.14763498761171,13.959034073554054,0.6699981689453125,-1.0626454052407581,-1.5389987945556598,-4.06967695365379,0.9916793645424704,-2.804337874104725,-0.2736597150065947,1.54378510038201,22.935776605760143,-11.203438404484192,1.265339079549066,9,0.7549991607665945,1.5449981689453054,-2.9325008392334055,-3.4400005340576243,-0.9200019836425852,1,-0.06583688777187147,1.0000000000000249,61.20000076293945,-1.163269119232686,61.0,-1.6153834867769505,61.56999969482422,-0.06583688777187147
5575,2021-09-08,60.47999954223633,60.86000061035156,60.22999954223633,60.79999923706055,1086256.0,-0.009498883360792076,1.8636253294492995,-5.333206179667497,34.615364864735994,28.09887543662495,1.2447125972191344,2.2677958964791287,-0.6449493904017487,-3.4713251507793075,13.666274797344514,0.8300018310546946,-1.2847614764445439,-1.9200006484985366,-4.460427616519993,0.6204263195229132,-3.1902141325092614,-0.6497871644878117,1.9802841234061432,15.151501139784315,-19.76388515643562,1.2702134840107262,9,1.0349998474121094,2.1000003814697266,-1.592498779296875,-2.354999542236328,0.9300003051757812,2,-0.06630288280231889,-2.350010013637621,61.06000137329102,1.0000000000000249,61.20000076293945,-1.163269119232686,61.0,-0.06630288280231889
5576,2021-09-09,61.33000183105469,61.61999893188477,59.95000076293945,60.11999893188477,1151582.0,0.014054270754826348,-1.1548374076781371,-3.781262665999072,44.166692097981716,28.938046565037485,0.2080931739529035,1.2246142970388263,-1.371676997898092,-4.230116284771903,12.780896600942857,1.6699981689453196,-1.2746540733784713,-0.9074983596801758,-3.2703587111325163,1.4553619917721718,-2.088928535406346,0.2739318160459945,0.907253422247166,71.50263471018215,34.28120938922648,1.1814301757261734,9,-1.9073486328125e-06,1.1099987030029297,-1.3125019073486328,-2.075002670288086,0.26999664306640625,3,-0.04027394663230599,1.8636253294492995,60.47999954223633,-2.350010013637621,61.06000137329102,1.0000000000000249,61.20000076293945,-0.04027394663230599
5577,2021-09-10,61.16999816894531,61.63999938964844,61.06000137329102,61.4900016784668,766798.0,-0.0026088970704768455,-1.1481523343953621,-0.2644650766878434,35.12015230573962,29.57589387945646,0.15207258868769458,1.1747030760749055,-1.083202964839785,-3.9805026390858416,11.821642682590218,0.5799980163574148,-1.2973813192386316,-0.8960020065307646,-3.0230055952272608,1.2310015821657387,-1.9595038008790127,0.16749978781748354,0.7927865455130529,72.18925428250903,35.10842153612501,1.0635017943482508,9,0.1600017547607422,1.2700023651123047,-1.0624980926513672,-1.8249988555908203,-0.37999725341796875,4,-0.02092527084538487,-1.1548374076781371,61.33000183105469,1.8636253294492995,60.47999954223633,-2.350010013637621,61.06000137329102,-0.02092527084538487
5578,2021-09-13,61.38000106811523,62.209999084472656,61.38000106811523,61.52999877929688,804918.0,0.003433102917379749,-10.066809084203415,0.46873770667688347,42.36950575229468,31.623741257850565,-0.17335619836615024,0.7686188860504544,-1.16738361545125,-4.095092222916421,11.031279836734335,1.0400009155273438,-1.3577840404710173,-0.5364990234375071,-2.3835362920799312,1.310538245204917,-1.4600176577587192,0.38701961088370496,-1.4300003051757741,63.274396779447564,24.980462064072697,0.9235186343212108,9,-0.3000011444091726,1.05999946594239,-1.272500991821282,-1.9900016784667898,-0.450000762939446,0,-0.02215706397336681,-1.1481523343953621,61.16999816894531,-1.1548374076781371,61.33000183105469,1.8636253294492995,60.47999954223633,-0.02215706397336681
5579,2021-09-14,61.2599983215332,61.61999893188477,60.90999984741211,61.36000061035156,620601.0,-0.001955078926258902,1.2903235730238616,0.6666920983697646,38.60371411293975,33.491874787163006,-0.08239846212217827,0.7141637161191454,-0.9071413377788105,-3.8784472654392346,10.594773905561935,0.7099990844726634,-1.4265016639099954,-0.5225017547607393,-2.1239599627241432,1.0789564532026645,-1.3232308587424413,0.2782273492209626,-1.2647975921630845,57.96453679244487,20.751680419072223,0.8007291039817007,9,-0.17999839782714844,1.180002212524414,-1.1524982452392578,-1.819997787475586,0.060001373291015625,1,-0.026444645384773535,-10.066809084203415,61.38000106811523,-1.1481523343953621,61.16999816894531,-1.1548374076781371,61.33000183105469,-0.026444645384773535
5580,2021-09-15,61.06000137329102,61.54999923706055,60.90999984741211,61.13000106811523,947673.0,-0.0032647233712358448,-2.459430480235891,0.6999809269500772,33.2636367263876,34.33425930057823,0.09988419304291796,0.7311212016282198,-0.6040557137804541,-3.5827882932409167,10.352094285214141,0.6399993896484375,-1.4039150570820453,-0.5824987411498981,-1.8799594986343067,0.7149620163345105,-1.231229119892106,0.06623163759230977,-1.0205046768188524,49.1151077315197,15.717346557752144,0.6487303787422052,9,0.019998550415031957,1.3799991607665945,-0.887502670288093,-1.5550022125244212,-0.9500007629394602,2,-0.01506717921636036,1.2903235730238616,61.2599983215332,-10.066809084203415,61.38000106811523,-1.1481523343953621,61.16999816894531,-0.01506717921636036
5581,2021-09-16,61.43000030517578,61.97000122070313,61.13000106811523,61.290000915527344,880927.0,0.006059595865757883,-2.6521818453219597,-2.000000000000406,38.13230005150575,35.8652817341028,-0.3263849455108314,0.32667791147346037,-0.835204581536857,-3.8399513877391627,10.398316637636832,0.9099998474121094,-1.2768435399119085,-0.17999973297118999,-1.4638093843376083,1.1038099183952284,-0.8219045586544027,0.46190509271202274,-1.3470935609435983,40.00005868768468,8.802259685075825,0.6419048256832096,9,-0.35000038146972656,1.010000228881836,-1.1825008392333984,-1.8500003814697266,-1.0800018310546875,3,-0.00032558127404058723,-2.459430480235891,61.06000137329102,1.2903235730238616,61.2599983215332,-10.066809084203415,61.38000106811523,-0.00032558127404058723
5582,2021-09-17,60.0099983215332,61.95000076293945,59.75,61.81999969482422,2354061.0,-0.023115773670652873,1.1256009980852832,-12.928637602179837,33.16413569461281,36.39561108261691,1.0486989269307117,1.6733823780983386,0.6697123052815854,-2.3246039482979057,10.692079629193339,2.200000762939453,-1.1530815009204716,-1.4990016937255888,-2.9505620706705074,-0.047441316780670206,-2.2247818821980516,-0.7732215052531259,2.200000762939453,10.569041394132807,-22.347222224113,0.7257801884724598,9,0.970001220703125,2.3300018310546875,0.9175024032592702,-0.20999717712403054,-0.12999725341797586,4,0.02649558735310542,-2.6521818453219597,61.43000030517578,-2.459430480235891,61.06000137329102,1.2903235730238616,61.2599983215332,0.02649558735310542
5583,2021-09-20,58.75,59.27000045776367,58.08000183105469,59.08000183105469,1652676.0,-0.020996473200717958,2.352113130097463,0.1823213152897587,29.878069346024077,36.590396772469106,2.150796147343641,2.757354026711951,1.9872279116741822,-0.9799301713034296,12.065995705286355,1.9299964904785156,-1.1063632412990074,-2.557500076293948,-4.345941295583579,-0.7690588570043175,-3.451720685938767,-1.6632794666491293,3.4107991027832014,17.223606017220046,-17.54814327539906,0.8942206096448164,9,1.3950004577636719,2.5300025939941477,2.4600000381469727,1.0650005340576172,1.3600006103515625,0,0.03472341983876337,1.1256009980852832,60.0099983215332,-2.6521818453219597,61.43000030517578,-2.459430480235891,61.06000137329102,0.03472341983876337
5584,2021-09-21,60.70000076293945,60.81000137329102,59.04999923706055,59.08000183105469,1971559.0,0.03319150234790569,-1.095235500212314,-4.909060433717113,46.77033263579806,37.94094874703156,0.1613239556843027,0.7314422005786057,0.10279298217427879,-2.8380065155579075,12.752167652692478,2.0600013732910227,-0.9499298681148787,-0.5354993820190401,-2.2985887747613063,1.227590010723226,-1.4170440783901768,0.3460453143520965,1.2975664489746066,67.35216819973706,29.61214990045991,0.8815446963711331,9,-0.5550003051757812,0.5800018310546946,0.8649997711181641,-0.8850002288818359,-0.3500022888183594,1,0.003789119264340446,2.352113130097463,58.75,1.1256009980852832,60.0099983215332,-2.6521818453219597,61.43000030517578,0.003789119264340446
5585,2021-09-22,61.02999877929688,61.38000106811523,60.81000137329102,61.0,807788.0,0.005436540563586112,-1.7805132213104347,0.018517777207408673,46.77033263579811,38.23024214012227,-0.0921417945136298,0.3118986599003719,-0.14291290167744108,-3.1150618686076754,13.308605001896284,0.6800003051757741,-0.8355004407312521,-0.1385013580322223,-1.8200209261676363,1.5430182101031917,-0.9792611420999293,0.7022584260354847,0.8108658173828047,75.83540902583016,36.57638832508171,0.8407597840677056,9,-0.8849983215332102,0.040000915527336645,0.8675012588500906,-1.214998245239265,-0.1399993896484446,2,0.004751776525116158,-1.095235500212314,60.70000076293945,2.352113130097463,58.75,1.1256009980852832,60.0099983215332,0.004751776525116158
5586,2021-09-23,60.79999923706055,61.61999893188477,60.790000915527344,61.5,831289.0,-0.0037686309493153436,-1.3055583518329354,-23.334308240075856,48.753113707829684,39.74501562924339,0.061207200636452797,0.4167751672428466,0.16883220800231413,-2.8407434835714938,13.961885770088738,0.829998016357429,-0.7092351557801493,-0.275500869750978,-1.808911563555455,1.257909824053499,-1.04220621665322,0.49120447715126403,0.8904308489941428,70.28419009617573,26.195362363278576,0.766705346902239,9,-0.654998779296875,-0.014997482299804688,1.0975008010864258,-0.9849987030029297,-1.2399978637695241,3,-0.011348661765909984,-1.7805132213104347,61.02999877929688,-1.095235500212314,60.70000076293945,2.352113130097463,58.75,-0.011348661765909984
5587,2021-09-24,60.9000015258789,61.11999893188477,59.97999954223633,60.5,1099052.0,0.0016447745077832199,1.714296094459553,-0.5714301284461564,48.106067721390595,40.382411403587376,-0.09065511899481749,0.18861548820697038,0.18243711665857631,-2.8984292847532345,14.845187826946995,1.1399993896484446,-0.6060706020659197,-0.08799858093262714,-1.4310136275752257,1.2550164657099714,-0.75950610425393,0.5835089423886757,0.7199974060058736,79.6610735687596,31.245414214748067,0.6715075233212998,9,-0.8749999999999929,-0.23000144958495383,0.5674991607666087,-1.085000991821282,0.059997558593757105,4,-0.009031248571054418,-1.3055583518329354,60.79999923706055,-1.7805132213104347,61.02999877929688,-1.095235500212314,60.70000076293945,-0.009031248571054418
5588,2021-09-27,60.56999969482422,61.5,60.38999938964844,61.4000015258789,1005949.0,-0.005418749142632628,1.1553435453764334,-2.0749966621526443,46.97903236655277,41.31300232065549,0.12556990533642676,0.42793261716582265,0.6883848984058574,-2.5218521219847716,15.283103267601344,1.1100006103515625,-0.6291599843370079,-0.3465003967285156,-1.6127306277796976,0.9197298343226663,-0.9796155122541066,0.28661471879707534,-2.4899978637695312,59.14399370649076,7.195264323501867,0.6331151155255902,9,-0.5449981689453125,0.10000038146972656,0.8350009918212891,-0.7549991607666016,0.6199989318847585,0,-0.011391755492578537,1.714296094459553,60.9000015258789,-1.3055583518329354,60.79999923706055,-1.7805132213104347,61.02999877929688,-0.011391755492578537
5589,2021-09-28,59.349998474121094,60.7400016784668,59.09000015258789,60.54999923706055,1460274.0,-0.02014200473584249,1.0886020633092621,1.4457808622116126,43.54285948461107,42.45513818268032,1.1690874128850766,1.5676396238989128,2.0521837022984997,-1.2436944353850805,15.514739636241265,1.6500015258789062,-0.6186005157005141,-1.4645015716552763,-2.8889132349474664,-0.040089908363086124,-2.1767074033013714,-0.7522957400091812,-1.2015966796874977,10.276618457715616,-44.413004102280176,0.7122058316460959,9,0.6750030517578125,1.3200016021728516,2.055002212524414,0.46500205993652344,2.020000457763679,1,0.012805428066891444,1.1553435453764334,60.56999969482422,1.714296094459553,60.9000015258789,-1.3055583518329354,60.79999923706055,0.012805428066891444
5590,2021-09-29,59.65999984741211,60.52000045776367,59.65999984741211,59.81000137329102,1036418.0,0.005223275168678931,-10.466558160826,0.12500119209214353,39.82947721058167,42.64371342257764,0.714777953269909,1.1944387863994166,1.856762837803764,-1.4947429744972425,15.481438732456207,1.1700019836425781,-0.6766079291802498,-1.0755001068115249,-2.5738855231339812,0.4228853095109315,-1.8246928149727566,-0.3263073986502931,-1.4445660888671839,22.529643076848785,-28.792604086561028,0.7491927081612296,9,0.35500144958496094,0.7900009155273438,2.0000009536743164,0.1550006866455078,1.2099990844726634,2,0.011565515059901887,1.0886020633092621,59.349998474121094,1.1553435453764334,60.56999969482422,1.714296094459553,60.9000015258789,0.011565515059901887
5591,2021-09-30,58.2400016784668,60.38000106811523,57.88999938964844,60.2599983215332,1912473.0,-0.02380151144111864,1.2035392255159196,13.46650729871255,34.53012179230248,42.79548965565428,1.8267953182249386,2.479284705577186,3.354636968250233,-0.01961860905208823,15.778862420827119,2.4900016784667898,-0.7498999203312806,-2.328998374938962,-4.143627932789741,-0.514368817088183,-3.2363131538643515,-1.4216835960135725,3.259998321533203,9.695352621679312,-37.3768309176158,0.9073147789253908,9,1.5149974822998047,2.1149978637695312,3.5474987030029297,1.5749988555908203,2.829998016357422,3,0.045501333015267154,-10.466558160826,59.65999984741211,1.0886020633092621,59.349998474121094,1.1553435453764334,60.56999969482422,0.045501333015267154
5592,2021-10-01,56.5099983215332,57.40999984741211,56.09000015258789,57.290000915527344,1984886.0,-0.02970472711324168,1.5882335341658345,0.3861405397239061,27.843492664260978,42.56942557990283,3.361623317298509,4.064025883961023,5.108235018057883,1.7421193089584222,16.183078545173533,2.1500015258789062,-0.8353941511398446,-3.8345016479492173,-6.385988743941411,-1.2830145519570237,-5.110245195945318,-2.558758099953117,4.917801666259763,7.763367482278579,-35.72019993836153,1.275743547996097,10,2.345001220703125,2.9350013732910156,5.450002670288093,3.305002212524414,5.090000152587891,4,0.05397280379312286,1.2035392255159196,58.2400016784668,-10.466558160826,59.65999984741211,1.0886020633092621,59.349998474121094,0.05397280379312286
5593,2021-10-04,56.1500015258789,56.959999084472656,55.540000915527344,56.29999923706055,1373995.0,-0.00637049736943851,-1.0729916438573581,0.19230411839216846,27.248455013575594,40.400328066322544,3.7034862052278825,4.243876848414793,5.482649273287365,2.1466095803178646,16.680112859488126,1.4199981689453125,-1.0028880659203665,-3.9419984817504954,-7.071138985093391,-0.8128579784075995,-5.506568733421943,-2.3774282300790475,5.064286468505863,11.730779247169469,-28.685035518666833,1.5645702516714466,10,2.4299983978271555,2.974998474121101,5.809999465942397,3.664999008178718,4.489997863769538,0,0.08566335579486828,1.5882335341658345,56.5099983215332,1.2035392255159196,58.2400016784668,-10.466558160826,59.65999984741211,0.08566335579486828
5594,2021-10-05,57.040000915527344,57.040000915527344,55.849998474121094,56.09000015258789,1039563.0,0.015850389411623755,1.5052662857326422,-6.333435060145678,33.137584778592355,38.8855783044108,2.502927674317789,3.2014049635365893,4.650266839842288,1.308966067036188,17.238597456104,1.19000244140625,-1.0126237037669839,-2.85099906921387,-6.225185068708669,0.5231869302809287,-4.538092068961269,-1.1639060694664707,3.833829854125973,30.120484696398325,-8.815095023948938,1.6870929997474007,10,1.539999008178711,2.0849990844726562,4.814998626708984,2.7749996185302734,2.779998779296875,1,0.07275591943498605,-1.0729916438573581,56.1500015258789,1.5882335341658345,56.5099983215332,1.2035392255159196,58.2400016784668,0.07275591943498605
5595,2021-10-06,56.47000122070313,56.75,54.91999816894531,56.4000015258789,1983652.0,-0.009992981866678852,4.809554950045413,0.07368383011361254,29.537962209326167,36.750561471243735,2.635186320171094,3.6423261788103076,5.254717026451864,1.9454638445794927,17.46541560482524,2.1200027465820312,-0.9048717286745358,-3.220498847961416,-6.90922079876232,0.4682231028394881,-5.064859823361864,-1.3761378725609674,4.083799757702629,28.38831920754963,-9.982476859490603,1.8443609754004509,10,1.7399978637695241,2.0949974060058523,5.242499351501458,3.344999313354485,4.189998626708977,2,0.08677169479828506,1.5052662857326422,57.040000915527344,-1.0729916438573581,56.1500015258789,1.5882335341658345,56.5099983215332,0.08677169479828506
5596,2021-10-07,58.86000061035156,59.4000015258789,57.790000915527344,57.97999954223633,2359688.0,0.042323345811655644,-1.55555992867111,12.571498637599628,45.60734263645411,36.47292535069524,-0.06586841205608351,1.1149570180643877,2.937644224632983,-0.3789527845753895,17.864042181478084,2.930000305175767,-1.0219451623540223,-0.7069993972778335,-4.329397520181779,2.915398725626112,-2.518198458729806,1.1041996641741392,1.2430961432973646,87.94641716748737,44.15624103767681,1.8111990614519717,10,-0.6500015258789062,-0.2950019836425781,2.732499122619629,0.9549999237060547,1.9399986267089844,3,0.034148798856446394,4.809554950045413,56.47000122070313,1.5052662857326422,57.040000915527344,-1.0729916438573581,56.1500015258789,0.034148798856446394
5597,2021-10-08,59.88999938964844,60.349998474121094,58.5,59.0099983215332,1457483.0,0.017499129606120434,1.0555547313922167,1.0,54.432345783602855,37.30107128592303,-1.4015953420002916,-0.016709567355476906,1.935371290671533,-1.3464535720534059,18.09163878562646,1.8499984741210938,-1.154818126509241,0.38699932098388956,-3.160607861202813,3.934606503170592,-1.386804270109458,2.160802912077237,-4.970001220703125,91.52856245635579,42.544688858757205,1.773803591093351,10,-2.059999465942383,-1.3250007629394531,1.702500343322754,-0.07499885559082031,0.29000091552734375,4,0.019702793741883662,-1.55555992867111,58.86000061035156,4.809554950045413,56.47000122070313,1.5052662857326422,57.040000915527344,0.019702793741883662
5598,2021-10-11,60.02000045776367,60.2400016784668,59.09000015258789,59.5,1294840.0,0.0021706640414109746,1.3958292769183698,0.5909088938691821,46.92028872833069,37.67634120189188,-1.8079428786113994,-0.26753946469801804,1.8361454368104901,-1.413524196465012,18.962806831212013,1.1500015258789062,-1.304875405349577,0.5850004196166978,-2.8618251522337204,4.031825991467116,-1.1384123663085148,2.3084132055419104,-4.991402282714844,93.92268880642837,45.30992486821768,1.7234127859252104,10,-2.3000011444091797,-1.4550018310546875,1.5724992752075195,-0.2049999237060547,0.06999969482421875,0,0.02632452523004014,1.0555547313922167,59.88999938964844,-1.55555992867111,58.86000061035156,4.809554950045413,56.47000122070313,0.02632452523004014
5599,2021-10-12,59.63999938964844,59.93000030517578,59.04999923706055,59.2599983215332,874081.0,-0.006331240673392524,-1.2000047683761295,0.730770641528812,43.73309787016821,38.110076830734826,-1.5449467740339387,-0.015944987750913242,2.2002642207053356,-0.970407093920528,19.45763197260046,0.970001220703125,-1.483699123966943,0.2859992980957031,-3.0547559633733314,3.6267545595647377,-1.3843783326388177,1.956376928830224,-4.504973208618168,86.92451114973424,40.03036330442613,1.6703776307345186,10,-1.989999771118164,-1.0750007629394531,2.3025007247924805,0.1750011444091797,1.470001220703125,1,0.016767270459992156,1.3958292769183698,60.02000045776367,1.0555547313922167,59.88999938964844,-1.55555992867111,58.86000061035156,0.016767270459992156
5600,2021-10-13,60.13999938964844,60.4900016784668,59.20000076293945,59.43999862670898,839108.0,0.008383635229995967,-1.186448732579228,1.842102093058293,47.095072225690295,39.50618243444458,-2.20117561690779,-0.6202012292254295,1.6195858440400457,-1.4023057716145786,19.846125810425466,1.2900009155273438,-1.6324041971262204,0.8319993972778335,-2.434355451680048,4.098354246235715,-0.8011780272011109,2.4651768217567778,-4.900673762756348,87.03695592895623,41.321012982895155,1.6331774244789425,10,-2.434999465942383,-1.5750007629394531,2.070000648498535,-0.3249988555908203,1.4599990844726562,2,-0.005320912837909031,-1.2000047683761295,59.63999938964844,1.3958292769183698,60.02000045776367,1.0555547313922167,59.88999938964844,-0.005320912837909031
5601,2021-10-14,61.40999984741211,61.52999877929688,60.25,60.68000030517578,972521.0,0.021117400576200707,1.639179798567691,1.042855352286898,52.035108603160474,42.19413976098897,-3.3237516403327803,-1.9940108722207697,0.27813259643540533,-2.590699705289765,20.500234537327415,1.3899993896484446,-1.627551667750275,2.1029998779296903,-1.1606306338860435,5.366630389745424,0.47118462202182343,3.7348151338375573,-5.96064717845703,96.03963761620331,52.36133176423205,1.6318152559078667,10,-3.1850013732910156,-2.845001220703125,0.6374998092651367,-1.5949993133544922,-0.4900016784667969,3,-0.012212994656628506,-1.186448732579228,60.13999938964844,-1.2000047683761295,59.63999938964844,1.3958292769183698,60.02000045776367,-0.012212994656628506
5602,2021-10-15,61.599998474121094,61.77000045776367,61.25,61.70000076293945,832546.0,0.003093936283684817,3.333306842565366,-0.13698952263998118,54.15657316398827,45.18393066659038,-3.034962853294658,-2.170042277761567,0.014514360969315021,-2.705780764542965,20.023427450605336,0.5200004577636719,-1.6080255536970824,2.213498497009276,-1.196419853421986,5.623416847440538,0.5085393217936414,3.9184576722249105,-5.7858070385455065,93.74992987691996,49.87870942482873,1.704959175215632,10,-3.2549991607666016,-3.0349998474121094,0.2850017547607422,-1.7849979400634766,-1.0699996948242116,4,-0.012987000923330161,1.639179798567691,61.40999984741211,-1.186448732579228,60.13999938964844,-1.2000047683761295,59.63999938964844,-0.012987000923330161
5603,2021-10-18,60.790000915527344,61.599998474121094,60.29999923706055,61.599998474121094,851076.0,-0.013149311341850711,2.209884334262678,8.099790196452412,56.01002902737286,47.72531336089932,-1.6735569653242024,-1.2641926194945086,0.7377054239370793,-1.819705674121721,18.561829379955423,1.2999992370605469,-1.416770194050649,1.3015008926391616,-2.1500413246858514,4.753043109964175,-0.4242702160233449,3.027272001301668,-4.499344758176711,63.9706212343906,15.195166152450476,1.7257711086625065,10,-2.4450016021728516,-2.2250022888183594,1.0949993133544922,-0.9750003814697266,-0.5499992370605469,0,-0.010034555044656224,3.333306842565366,61.599998474121094,1.639179798567691,61.40999984741211,-1.186448732579228,60.13999938964844,-0.010034555044656224
5604,2021-10-19,60.93000030517578,61.09000015258789,60.29999923706055,60.95000076293945,822093.0,0.0023030002885340295,4.266686164057831,0.0246919975887273,55.376804108893026,50.59629579418453,-1.3451925642413443,-1.4609828860168932,0.5026771016337506,-1.8978485922281862,18.515880987191007,0.7900009155273438,-0.9456635011488785,1.4300003051757812,-2.040020974953393,4.900021585304955,-0.3050103348888058,3.1650109452403683,-4.200996603792106,67.31516527882917,14.591077604843306,1.7350106400645862,10,-1.1499996185302734,-2.4850006103515625,0.8299999237060547,-1.114999771118164,-0.9399986267089844,1,-0.01378631459676094,2.209884334262678,60.790000915527344,3.333306842565366,61.599998474121094,1.639179798567691,61.40999984741211,-0.01378631459676094
5605,2021-10-20,61.31999969482422,61.4000015258789,60.25,60.43999862670898,739242.0,0.0064007777399486265,1.2115313372287249,-43.999046347511324,64.28571175808437,52.67167014103234,-1.089436056446118,-1.9269372417670922,0.01377382974155239,-2.216229824970057,18.87179402987334,1.1500015258788991,-0.3794578903572656,1.805499649047853,-1.6937415950106143,5.30474089310632,0.055879027018619354,3.5551202710770866,-4.187716252930144,70.39469556466287,11.722646044931807,1.7496206220292323,10,-1.1849994659423828,-2.875,0.4400005340576172,-1.5049991607666016,-0.9099998474121094,2,-0.00342464262096831,4.266686164057831,60.93000030517578,2.209884334262678,60.790000915527344,3.333306842565366,61.599998474121094,-0.00342464262096831
5606,2021-10-21,60.11000061035156,61.0099983215332,59.97000122070313,61.0,848793.0,-0.019732535722350786,1.2857178788513781,-1.011361715224517,67.54388671900415,54.12850802274359,0.35371970632883176,-0.8129625985889675,1.104900914016973,-0.9779653677274922,19.50660963192656,1.3499984741210866,0.06611642993586031,0.6300004959106431,-2.8292535139026143,4.0892545057239005,-1.099626508995982,2.3596275008172682,-2.6066998071879226,7.777747165996257,-54.96550364155861,1.7296270049066271,10,0.2999992370605469,-1.6650009155273438,1.6499996185302734,-0.2950000762939453,-3.020000457763672,3,0.024787853080023625,1.2115313372287249,61.31999969482422,4.266686164057831,60.93000030517578,2.209884334262678,60.790000915527344,0.024787853080023625
5607,2021-10-22,60.349998474121094,61.1500015258789,59.79999923706055,60.20000076293945,862075.0,0.0039926445072802075,-1.8421077992426678,-0.1685368697172836,70.7100609524412,56.771816047644755,0.20767383345749835,-1.155522238687574,0.7457243128589894,-1.1969568915126843,19.656553727705035,1.3500022888183523,0.6613312237308264,0.897498512268065,-2.522749244699753,4.317746269235883,-0.8126253662158476,2.6076223907519775,-2.5053616985894536,30.5555261211506,-37.04426174596606,1.7101238784839103,10,0.060001373291015625,-1.914999008178711,1.4100017547607422,-0.5349979400634766,-3.109996795654297,4,0.009444899904490267,1.2857178788513781,60.11000061035156,1.2115313372287249,61.31999969482422,4.266686164057831,60.93000030517578,0.009444899904490267
5608,2021-10-25,59.88000106811523,60.61000061035156,59.56999969482422,60.56999969482422,1198458.0,-0.00778786110835461,1.7012994733739244,-4.600061036087634,64.60906964851763,59.09136846746136,0.7327839583314173,-0.7798516588802258,1.0960389472812508,-0.6958588957983451,20.189767624973864,1.0400009155273438,0.8637683707917745,0.462001037597652,-2.924538775525619,3.848540850720923,-1.231268868963987,2.155270944159291,-1.721335198005022,16.93994880389525,-53.112172302303506,1.6932699065616357,10,0.6049995422363352,-1.535001754760735,1.779998779296882,-0.06500053405761008,-3.700000762939446,0,0.010855005003127305,-1.8421077992426678,60.349998474121094,1.2857178788513781,60.11000061035156,1.2115313372287249,61.31999969482422,0.010855005003127305
5609,2021-10-26,60.11000061035156,60.56000137329102,59.81999969482422,59.90999984741211,688813.0,0.0038410076508632596,-2.894734728705554,-0.28985675506830233,69.40300328438472,61.57002747398297,0.6442109583531774,-1.0013332634945726,0.7604240876408426,-0.8967771097761101,19.92481131206726,0.740001678466804,0.8632184276819999,0.6540004730224638,-2.7463542137818564,4.054355159826784,-1.0461768703796963,2.354177816424624,-1.6624279732290788,29.50821722490444,-43.92156162538262,1.7001773434021583,10,0.5599994659423828,-1.7650012969970703,0.6025009155273438,-0.2950000762939453,-1.75,1,0.002162719460908624,1.7012994733739244,59.88000106811523,-1.8421077992426678,60.349998474121094,1.2857178788513781,60.11000061035156,0.002162719460908624
5610,2021-10-27,60.349998474121094,60.43000030517578,59.77000045776367,60.0,1032658.0,0.0039926445072802075,1.5882238544736489,1.7499856949398234,60.30428987948067,62.488825393574096,0.4885057021926258,-1.2511339914364754,0.4180011132984873,-1.0941871131742076,19.658062535903117,0.6599998474121094,0.9767770915017948,0.8594984054565415,-2.563497180762994,4.282493991676077,-0.8519993876532226,2.5709961985663057,-1.6366316113473118,49.36695413676903,-21.308411016357333,1.7114977931097666,10,0.32000160217285156,-2.0049991607666016,0.3625030517578125,-0.5349979400634766,-2.299999237060547,2,-0.005965150037388511,-2.894734728705554,60.11000061035156,1.7012994733739244,59.88000106811523,-1.8421077992426678,60.349998474121094,-0.005965150037388511
5611,2021-10-28,60.88999938964844,61.34000015258789,60.13999938964844,60.22999954223633,630098.0,0.008947819870433138,-1.8571441546586982,1.8857220708446867,57.418408374687566,62.85125152809624,-0.14864606403230596,-1.667940593565909,-0.16287837868001986,-1.582918246261542,18.175616758948536,1.2000007629394531,1.187626756989971,1.2669994354248075,-2.157340591735455,4.69133946258507,-0.44517057815532723,2.9791694490049423,-1.932101839275461,74.57623465770105,6.268553470492648,1.7121700135801314,10,-0.30500030517578125,-2.5450000762939453,-0.2824993133544922,-1.0749988555908203,-3.049999237060547,3,-0.007883060388368612,1.5882238544736489,60.349998474121094,-2.894734728705554,60.11000061035156,1.7012994733739244,59.88000106811523,-0.007883060388368612
5612,2021-10-29,59.56000137329102,60.459999084472656,57.86000061035156,60.4000015258789,1950783.0,-0.02184263474608472,4.416690177503507,-1.2727277981677674,47.1032756483555,61.86161226376098,0.9627950607349831,-0.10300951490952315,1.1115555348202761,-0.21077986088093326,16.361848022233936,3.029998779296875,1.2946788183187579,-0.21549873352049786,-3.312086352104167,2.8810888850631713,-1.7637925428123324,1.3327950757713367,2.209999084472649,48.85060306206249,-15.547046376289828,1.548293809291835,10,0.06999969482421164,-1.2150020599365305,0.9049997329711843,0.25499916076659446,-0.7200012207031321,4,-0.041470805301404456,-1.8571441546586982,60.88999938964844,1.5882238544736489,60.349998474121094,-2.894734728705554,60.11000061035156,-0.041470805301404456
5613,2021-11-01,60.959999084472656,61.209999084472656,59.9900016784668,60.0,1120075.0,0.0235056695584539,-1.4898014791747762,-1.1428558453413211,57.36608302260808,62.08264325417377,-0.458800221162889,-1.1849298212872554,-0.3530622357563047,-1.5597491779234147,14.047154999044494,1.6499977111816335,1.2680886507767042,0.9439990997314425,-1.6777341445572276,3.5657323440201125,-0.3668675224128961,2.254865721875781,0.7318013763427729,89.08042764077386,26.394944838749957,1.310866622144336,11,-1.3299980163574219,-2.614999771118164,-0.6124982833862305,-1.144998550415039,-0.21999740600585938,0,-0.06102358041132905,4.416690177503507,59.56000137329102,-1.8571441546586982,60.88999938964844,1.5882238544736489,60.349998474121094,-0.06102358041132905
5614,2021-11-02,61.18999862670898,61.2599983215332,60.33000183105469,60.68000030517578,847753.0,0.003772958426682571,1.8615377392263768,0.5312487582353755,56.041434100649326,61.16661240334764,-0.7241976137021098,-1.1468819863565685,-0.6257092984252139,-1.7351084434620319,11.667496306883281,0.9299964904785156,1.1937285353665317,0.9664987564086829,-1.2957606182329116,3.2287581310502773,-0.1646309309121179,2.0976284437294836,0.42516583709717537,95.68961075832443,34.59381513653001,1.1311296873207988,11,-1.5899982452392507,-2.844999313354485,-0.8424978256225515,-1.37499809265136,-0.31999969482420454,1,-0.08187609795673978,-1.4898014791747762,60.959999084472656,4.416690177503507,59.56000137329102,-1.8571441546586982,60.88999938964844,-0.08187609795673978
5615,2021-11-03,61.36999893188477,61.72000122070313,60.97000122070313,61.1500015258789,776323.0,0.0029416621868860737,-1.5862157415994793,0.431368882439653,49.73683550085584,59.18805115688672,-1.0016990209816115,-0.9918155168225198,-0.8545595113416837,-1.855354267855752,8.6946542331588,0.75,1.1541744888932328,0.9014991760253963,-0.5735453106142572,2.37654366266505,0.16397693270557312,1.6390214193452195,-3.5099983215332102,90.9325846249936,32.841830736281075,0.7375222433198264,11,-1.579998016357429,-3.0249996185302805,-1.022498130798347,-1.5549983978271555,-0.15999984741211648,2,-0.049046739024291686,1.8615377392263768,61.18999862670898,-1.4898014791747762,60.959999084472656,4.416690177503507,59.56000137329102,-0.049046739024291686
5616,2021-11-04,60.86999893188477,61.43999862670898,60.11000061035156,61.27000045776367,1015661.0,-0.008147303384426596,2.5945996102812043,-1.8182101922975389,45.38558176657966,56.37422013623544,-0.4275136768651109,-0.35153389651495814,-0.4195756686758685,-1.2974216284202882,7.860382211139324,1.3299980163574148,1.0999384254796354,0.300999259948739,-0.9727659462978053,1.5747644661952833,-0.3358833431745367,0.9378818630720147,-2.9327983093261807,77.97921879756021,23.391208748160437,0.6368826031232736,11,-1.079998016357429,-2.5249996185302805,-0.637497901916511,-0.5449981689453196,-1.05999755859375,3,-0.04632823631194549,-1.5862157415994793,61.36999893188477,1.8615377392263768,61.18999862670898,-1.4898014791747762,60.959999084472656,-0.04632823631194549
5617,2021-11-05,61.06999969482422,61.43000030517578,60.7400016784668,60.83000183105469,842722.0,0.0032857034080655545,-2.285722070844687,-0.5999923706345831,51.917803065140504,54.964079404749086,-0.5751219217870016,-0.4833825927806785,-0.6832867298312237,-1.4235278610296689,7.597562873768784,0.6899986267089844,0.9011076668522335,0.44200000762939595,-0.8084406857715791,1.692440701030371,-0.1832203390710916,1.0672203543298835,-3.057143060302735,62.42764752187914,8.653600327308354,0.625220346700489,11,-1.279998779296875,-2.7250003814697266,-1.015000343322754,-0.48999977111816406,-2.4899978637695312,4,-0.05289011885339956,2.5945996102812043,60.86999893188477,-1.5862157415994793,61.36999893188477,1.8615377392263768,61.18999862670898,-0.05289011885339956
5618,2021-11-08,61.599998474121094,61.849998474121094,61.06000137329102,61.06999969482422,696297.0,0.008678545635260493,-1.8727406400422184,2.2083479034873,54.35630224754996,53.29222373398967,-0.9336661155970347,-0.93698227931867,-1.251196045652982,-1.8888930581634042,7.201785007398516,0.789997100830071,0.7673220962257474,0.8929988861084013,-0.39479057436050624,2.180788346577309,0.24910415587395107,1.5368936163428515,-3.512998947875978,85.6321662683884,32.18419691047403,0.6438947302344524,11,-1.7449989318847656,-3.2150001525878906,-2.4499988555908203,-1.0899982452392578,-3.5699996948242116,0,-0.04480516866721529,-2.285722070844687,61.06999969482422,2.5945996102812043,60.86999893188477,-1.5862157415994793,61.36999893188477,-0.04480516866721529
5619,2021-11-09,60.63999938964844,61.59000015258789,60.5,61.43999862670898,767250.0,-0.015584401107996193,-1.0185225085212724,-1.509435999309021,45.883768852993526,51.68994361993555,0.12227838777354805,0.10727562772611776,-0.32137925253287847,-0.8765314402733608,6.892266009308234,1.0999984741210938,0.5517946601643402,-0.11700019836425923,-1.304071574937005,1.0700711782084866,-0.7105358866506322,0.4765354899221137,-2.402479905488285,30.459737355578454,-19.983516801408413,0.5935356882863724,11,-0.7849998474121094,-2.2550010681152344,-1.7874994277954102,-0.404998779296875,-1.8400001525878906,1,0.0016491142781149826,-1.8727406400422184,61.599998474121094,-2.285722070844687,61.06999969482422,2.5945996102812043,60.86999893188477,0.0016491142781149826
5620,2021-11-10,59.81999969482422,61.29999923706055,58.86000061035156,61.29999923706055,1354628.0,-0.013522422544156476,2.297296461351692,1.850001192094049,48.15755160997931,50.66095953496797,0.9601629324420742,0.9508216694770795,0.46312300375568327,0.005006531890224153,7.275076897442309,2.4399986267089844,0.43160906238340857,-0.9209999084472642,-2.1509393350208867,0.30893951812635834,-1.5359696217340755,-0.30603019516045293,-1.437981051065627,32.10701573085314,-22.752746663482206,0.6149697132868119,11,0.034999847412109375,-1.4350013732910156,-0.9674997329711914,0.41500091552734375,-0.529998779296875,2,0.017552645309548476,-1.0185225085212724,60.63999938964844,-1.8727406400422184,61.599998474121094,-2.285722070844687,61.06999969482422,0.017552645309548476
5621,2021-11-11,60.65999984741211,60.72999954223633,59.79999923706055,59.90999984741211,631228.0,0.014042129001558212,1.0898897594595984,-0.5067569134965577,51.82999850924874,51.1861509639561,0.09399044490755415,0.05454922500194925,-0.41398404250445253,-0.7720974665714238,8.340985374231005,0.9300003051757812,0.2627442704022087,-0.04349975585937216,-1.2326119280485415,1.1456124163297972,-0.6380558419539568,0.5510563302352125,-2.139262010439019,60.20068639083451,2.1729705911062425,0.5945560860945842,11,-0.30500030517578125,-0.8400001525878906,-2.272500991821289,-0.7350006103515625,-2.0999984741210866,3,0.00906691787741587,2.297296461351692,59.81999969482422,-1.0185225085212724,60.63999938964844,-1.8727406400422184,61.599998474121094,0.00906691787741587
5622,2021-11-12,60.79999923706055,61.02999877929688,60.27999877929688,60.5,596286.0,0.0023079358720836662,-1.0270224293380874,0.3999989827473958,55.65110012418872,50.99559730857618,0.16582007040764069,-0.156479907045167,-0.5718529792615286,-0.8456723928146275,9.293858913859209,0.75,0.211276531242099,0.13649959564209269,-0.9770574234970582,1.2500566147812435,-0.42027891392748273,0.6932781052116681,-2.1460909746015346,64.88294357050816,1.5894153734718799,0.5567785095695758,11,-0.44499969482421875,-0.9449996948242188,-2.4125003814697266,-0.875,-2.9099998474121094,4,-0.016282859805795358,1.0898897594595984,60.65999984741211,2.297296461351692,59.81999969482422,-1.0185225085212724,60.63999938964844,-0.016282859805795358
5623,2021-11-15,60.18000030517578,60.65999984741211,59.599998474121094,60.6500015258789,772206.0,-0.01019735098132779,3.3265550797975867,-1.5666747199369064,50.410315166769074,50.369917427033926,0.7415192820182455,0.4379289890876805,0.016255923590819066,-0.14988519497025266,10.080703198022443,1.2000007629394531,0.1324266120625026,-0.4529993057251005,-1.5852265345664307,0.6792279231162297,-1.0191129201457656,0.1131143086955646,-1.3982484342502843,48.35164528060387,-18.42172515271549,0.566113614420666,11,0.17499923706054688,-0.3250007629394531,-1.9825010299682617,-0.2550010681152344,-1.1199989318847585,0,-0.026586880458747464,-1.0270224293380874,60.79999923706055,1.0898897594595984,60.65999984741211,2.297296461351692,59.81999969482422,-0.026586880458747464
5624,2021-11-16,60.09000015258789,60.349998474121094,59.599998474121094,60.29999923706055,734631.0,-0.001495515987562257,3.8387477849970466,0.44680540224661414,48.44869615093102,50.22679083259783,0.7365294548203636,0.4867265045353122,0.0771760234711465,-0.003809641377770845,10.910069525028115,0.75,0.24440960376846732,-0.5009994506835938,-1.649047391249347,0.6470484898821596,-1.075023420966474,0.07302451959928646,-1.185518417534567,50.40984567664795,-17.79840516112148,0.574023970282877,11,0.2649993896484375,-0.2350006103515625,-1.9475011825561523,-0.16500091552734375,-0.13000106811523438,1,-0.03428193323448159,3.3265550797975867,60.18000030517578,-1.0270224293380874,60.79999923706055,1.0898897594595984,60.65999984741211,-0.03428193323448159
5625,2021-11-17,61.11000061035156,61.38999938964844,59.790000915527344,59.9000015258789,1169014.0,0.016974545767574734,-1.2377596261063954,-5.761925522252532,51.24154286112854,50.8774531764366,-0.3623335076659302,-0.5795258071226144,-0.9419535069890514,-0.9452670079661374,11.670182971796708,1.5999984741210938,0.1701540146989231,0.5295009613037109,-0.5940538092741434,1.6530557318815653,-0.03227642398521624,1.0912783465926381,-2.087698205735528,84.35761809572114,16.25448601245023,0.561777385288929,11,-0.7550010681152344,-1.2550010681152344,-3.0025014877319336,-1.1850013732910156,-0.04999923706053977,2,-0.03780070938012259,3.8387477849970466,60.09000015258789,3.3265550797975867,60.18000030517578,-1.0270224293380874,60.79999923706055,-0.03780070938012259
5626,2021-11-18,61.599998474121094,61.77000045776367,61.040000915527344,61.040000915527344,992313.0,0.00801829256873754,-1.6071525885558584,0.4628082498407887,62.718197786997926,52.07749703442076,-0.8246075181239476,-1.0036299373141304,-1.452770975554003,-1.3692018753215862,12.181195437421014,0.7299995422363281,0.104060817240061,0.9449989318847685,-0.24294813489887446,2.1329459986684114,0.35102539849295056,1.5389724652765864,-2.4645882267248567,92.16581436680478,20.733962628105303,0.5939735333918207,11,-1.2449989318847656,-1.7449989318847656,-3.464999198913574,-1.6749992370605469,-0.8999977111816406,3,-0.037499961295684225,-1.2377596261063954,61.11000061035156,3.8387477849970466,60.09000015258789,3.3265550797975867,60.18000030517578,-0.037499961295684225
5627,2021-11-19,60.91999816894531,61.77999877929688,60.65999984741211,61.70000076293945,1381864.0,-0.011038966266556982,1.3829799322281309,-1.3928678474114442,49.72602095472004,51.563021335217435,-0.18788017208968455,-0.293800474414752,-0.7967630078461951,-0.6241866666700489,12.69612296072877,1.1199989318847727,0.07149730796800924,0.2364986419677706,-0.9479835008876236,1.4209807848231648,-0.35574242945992296,0.8287397133954642,-1.6760043924800812,60.550436240318696,-8.29170851246294,0.5922410714276966,11,-0.5999984741210938,-1.0649986267089844,-2.5249996185302734,-0.9949989318847656,0.5700035095214844,4,-0.038739278834340585,-1.6071525885558584,61.599998474121094,-1.2377596261063954,61.11000061035156,3.8387477849970466,60.09000015258789,-0.038739278834340585
5628,2021-11-22,60.52999877929688,61.209999084472656,60.4900016784668,61.15999984741211,897535.0,-0.006401828650205665,-1.028175219346554,0.8076909909865759,45.57640572450412,51.52886987649639,0.03841821390855671,0.1553571619264389,-0.4425525095660703,-0.1746122993236412,13.125246576838745,0.7199974060058594,0.1073639968983926,-0.18600063323973615,-1.3118750865517725,0.9398738200723002,-0.7489378598957543,0.37693659341628205,-1.1817648149254154,42.66055848560058,-21.844314299412694,0.5629372266560173,11,-0.20999908447266336,-0.674999237060554,-2.074999809265144,-0.6049995422363352,1.4099998474120952,0,-0.043614727290419264,1.3829799322281309,60.91999816894531,-1.6071525885558584,61.599998474121094,-1.2377596261063954,61.11000061035156,-0.043614727290419264
5629,2021-11-23,60.2400016784668,60.790000915527344,58.959999084472656,60.20000076293945,978803.0,-0.004790964921170149,2.210531247072051,-0.06349340906201063,42.536337927100355,50.90429057839872,0.2969345461390489,0.48021379473573234,-0.18858334208836425,0.18042480569018693,13.894963628960543,1.8300018310546875,0.05611094770272018,-0.48249778747558736,-1.5950635639015118,0.6300679889503371,-1.0387806756885496,0.07378510073737488,1.6099967956542969,45.390167819643146,-15.120261309218286,0.5562828882129627,11,0.12999725341796875,-0.38500213623046875,-1.7850027084350586,-0.31500244140625,2.079998016357422,1,-0.019588317933224353,-1.028175219346554,60.52999877929688,1.3829799322281309,60.91999816894531,-1.6071525885558584,61.599998474121094,-0.019588317933224353
5630,2021-11-24,59.9900016784668,60.97999954223633,59.66999816894531,60.27000045776367,712591.0,-0.004150066285429133,-1.8478111239188304,-6.999809269502194,43.989083283478124,50.03307777553532,0.6409925305788136,0.7397903338739695,0.028188370614955716,0.4759898362697754,14.609806068452727,1.3100013732910156,-0.07455153652742297,-0.7144979476928697,-1.8634909638190678,0.4344950684333284,-1.2889944557559687,-0.14000143962977063,1.8021968078613284,36.524918633310065,-20.876289173634163,0.5744965080630985,11,0.37999725341796875,-0.13500213623046875,-0.8775014877319336,-0.06500244140625,1.9399986267089844,2,-0.0005001265736738203,2.210531247072051,60.2400016784668,-1.028175219346554,60.52999877929688,1.3829799322281309,60.91999816894531,-0.0005001265736738203
5631,2021-11-25,60.40999984741211,60.52999877929688,60.040000915527344,60.040000915527344,610688.0,0.00700113614259279,-1.6486447475591406,-1.3214305177111716,45.62333707551948,48.91888188123875,0.20316776850508944,0.29722698529963054,-0.4327707618844556,0.11899165485804275,16.07539003739456,0.5399971008300852,-0.046389241728832076,-0.2704998016357436,-1.4232245825154877,0.8822249792440005,-0.8468621920756121,0.30586258880412487,1.3255546508789067,51.418472335325326,-5.126048710570096,0.5763623904398708,11,-0.04000091552734375,-0.5550003051757812,-1.119999885559082,-0.4850006103515625,1.4599990844726634,3,0.010759833264703422,-1.8478111239188304,59.9900016784668,2.210531247072051,60.2400016784668,-1.028175219346554,60.52999877929688,0.010759833264703422
5632,2021-11-26,57.09000015258789,59.11999893188477,56.83000183105469,58.45000076293945,2213147.0,-0.05495778353269509,-1.4361706876610671,-3.675687936242822,28.170365350847234,46.44777634613632,3.2872499356141915,3.607659037739168,2.8526226684394658,3.463366353367114,16.68615923359545,3.579998016357422,-0.06284321863494569,-3.4669994354248033,-5.394244725783615,-1.5397541450659915,-4.430622080604209,-2.5033767902453974,4.590043237426755,5.936038460533536,-44.99049874616972,0.9636226451794055,11,2.2150001525878906,2.25,2.3374996185302734,2.8349990844726562,5.200000762939453,4,0.06323350150118934,-1.6486447475591406,60.40999984741211,-1.8478111239188304,59.9900016784668,2.210531247072051,60.2400016784668,0.06323350150118934
5633,2021-11-29,57.2400016784668,58.290000915527344,56.959999084472656,58.0,1190500.0,0.0026274570936763997,-1.0151489317431097,0.5588220444524229,32.14285571177216,44.636016297340895,2.99087486011868,3.335698162743846,2.709664129163521,3.331674313472938,17.90169075835158,1.3300018310546875,-0.18488547737292294,-3.130998039245604,-5.549825547575253,-0.7121705309159552,-4.340411793410425,-1.9215842850807832,4.246040049189453,9.87951984424996,-41.83337464358841,1.209413754164823,11,2.0649986267089844,2.0999984741210938,2.182497978210449,2.68499755859375,6.759998321533203,0,0.0742487749017453,-1.4361706876610671,57.09000015258789,-1.6486447475591406,60.40999984741211,-1.8478111239188304,59.9900016784668,0.0742487749017453
5634,2021-11-30,56.18000030517578,57.2400016784668,55.81999969482422,56.38000106811523,2984736.0,-0.018518541967300073,-2.0869541781210996,0.26315947979459886,31.352451647903237,42.42611727364918,3.8419362994977178,4.217343761596453,3.7016724208764487,4.396183329227739,19.363901573998334,1.4200019836425781,-0.3990674329623687,-3.940499496459964,-6.96425330328433,-0.9167456896355972,-5.452376399872151,-2.428622593047777,5.119799826616408,6.976756220876893,-45.26569961732421,1.5118769034121848,11,2.6199989318847656,2.654998779296875,3.234999656677246,3.7449989318847656,7.870002746582031,1,0.10252755945611014,-1.0151489317431097,57.2400016784668,-1.4361706876610671,57.09000015258789,-1.6486447475591406,60.40999984741211,0.10252755945611014
5635,2021-12-01,58.36000061035156,58.7400016784668,56.84000015258789,57.27000045776367,1520750.0,0.03880385000594133,1.0540531623801208,-5.449979972915946,39.639638091591955,39.86183286304852,1.3754710729306225,1.8975691206082175,1.4669705080685702,2.2401191976441766,20.804429207477355,2.5600013732910156,-0.4771878225459787,-1.609999275207521,-4.671294786367866,1.4512962359528245,-3.1406470307876972,-0.07935151962734466,2.6110114952225487,53.92784308389573,2.580844084339425,1.530647755580174,12,0.4399986267089844,0.47499847412109375,1.1474990844726562,1.3400001525878977,5.9499969482421875,2,0.06785467859933947,-2.0869541781210996,56.18000030517578,-1.0151489317431097,57.2400016784668,-1.4361706876610671,57.09000015258789,0.06785467859933947
5636,2021-12-02,58.04999923706055,58.04999923706055,57.04999923706055,57.04999923706055,1202440.0,-0.005311880912421185,1.0,0.9174310642303937,37.799463979024914,38.53665986574905,1.2616211773435708,2.092768168217148,1.7249549091297922,2.57169876117257,21.780058682945214,1.3100013732910156,-0.5442094802822766,-1.7790006637573228,-4.9243749708109235,1.3663736432962779,-3.351687817284123,-0.20631351023052247,2.6119521238685692,67.57575932722581,17.199843470665336,1.5726871535267997,12,0.4650001525878906,0.7849998474121094,1.4575004577636719,1.6500015258789134,6.950000762939453,3,0.06683895123357986,1.0540531623801208,58.36000061035156,-2.0869541781210996,56.18000030517578,-1.0151489317431097,57.2400016784668,0.06683895123357986
5637,2021-12-03,57.84000015258789,58.81000137329102,57.63999938964844,58.4900016784668,1154850.0,-0.003617555335618139,-1.2285687297458465,-0.6500015258789062,39.22651545567557,37.83111650254589,1.1049770692791014,2.159073354823896,1.8762004704824307,2.8166444257142444,22.595243223501317,1.1700019836425852,-0.7378898510112251,-1.8274997711181626,-5.035645568831697,1.3806460265953717,-3.4315726699749263,-0.223426872261399,2.531434108374931,67.5585058132635,16.22731571056149,1.604072898856766,12,0.5599994659423828,0.9949989318847656,1.6249990463256836,1.6499977111816406,5.759998321533203,4,0.06967494413321806,1.0,58.04999923706055,1.0540531623801208,58.36000061035156,-2.0869541781210996,56.18000030517578,0.06967494413321806
5638,2021-12-06,58.84000015258789,59.29999923706055,57.88999938964844,58.4000015258789,1237158.0,0.01728907326006035,1.0735340729001586,-0.6769193750953781,44.68988803520024,38.07039984789032,-0.17875796091664853,0.9925899528452078,0.8384942373529043,1.8893756887433355,23.663166051979292,1.4599990844726562,-1.0833342150651575,-0.6894998550415039,-3.7830337946676167,2.404034084584609,-2.2362668248545603,0.8572671147715525,1.258348034406616,86.78163376489843,33.874292836113284,1.5467669698130553,12,-0.4400005340576172,-0.005001068115234375,0.14750003814697266,0.36499977111816406,6.950000762939453,0,0.05863359541116031,-1.2285687297458465,57.84000015258789,1.0,58.04999923706055,1.0540531623801208,58.36000061035156,0.05863359541116031
5639,2021-12-07,60.7400016784668,60.959999084472656,59.349998474121094,59.52000045776367,1469578.0,0.032290984380552334,-1.0640964821761307,2.772738701091482,48.537553364307264,38.575785412426896,-2.235458076412513,-0.9481475353943409,-1.0385824556747991,0.06319420290661526,24.02086682585222,2.1199989318847656,-1.2261764224806484,1.2055015563964844,-1.8959031682551881,4.306906281048157,-0.3452008059293519,2.7562039187223206,-4.920001983642578,94.66025575144464,43.84205618250033,1.5507023623258354,12,-2.3500022888183594,-1.9050025939941406,-1.7525014877319336,-1.650003433227539,6.189998626708984,1,0.05367135711965121,1.0735340729001586,58.84000015258789,-1.2285687297458465,57.84000015258789,1.0,58.04999923706055,0.05367135711965121
5640,2021-12-08,60.86999893188477,61.40999984741211,60.68000030517578,60.81000137329102,1248291.0,0.0021402247254804774,-3.562501490117338,0.049178277509568,47.030106938808736,38.73209317501459,-2.4892742091571094,-1.0492434221168168,-1.1536654362198462,-0.009201191983336798,23.361050217040173,0.7299995422363281,-1.3107379906056025,1.28299884796143,-1.8738083551613585,4.4398060510842186,-0.29540475359996776,2.861402449522828,-4.947199249267584,87.61465963455922,40.290577480969375,1.5784036015613951,12,-2.2549991607666087,-2.0349998474121165,-1.8974990844726634,-1.780000686645515,5.820003509521477,2,0.05224255258212751,-1.0640964821761307,60.7400016784668,1.0735340729001586,58.84000015258789,-1.2285687297458465,57.84000015258789,0.05224255258212751
5641,2021-12-09,61.209999084472656,61.290000915527344,60.84000015258789,61.02000045776367,787972.0,0.00558567699283774,1.571416115355691,3.166772634791455,51.21339326187025,41.29242960957271,-3.0216157205570084,-1.4186618558781987,-1.4287151955266495,-0.30021457167580934,22.665576298805217,0.4500007629394531,-1.3442442137976087,1.595499038696289,-1.6098738508297856,4.800871928222364,-0.007187406066748281,3.1981854834593264,-5.067711395263672,94.69494061923558,47.017950249398076,1.602686444763039,12,-2.594999313354492,-2.375,-2.1424989700317383,-2.1200008392333984,5.120002746582031,3,0.05064529522117711,-3.562501490117338,60.86999893188477,-1.0640964821761307,60.7400016784668,1.0735340729001586,58.84000015258789,0.05064529522117711
5642,2021-12-10,59.81000137329102,60.97999954223633,59.81000137329102,60.79999923706055,947316.0,-0.022872042674752735,-1.3636377648137925,-5.210552733551472,47.22223121606766,42.96791577671665,-1.3356704594484796,-0.10185741709168639,0.07707566134678956,1.1234027725746074,22.409762317178313,1.3999977111816335,-1.4157431427801441,0.24500122070313068,-2.9135221055674307,3.403524546973692,-1.3342604424321536,1.824262883838415,-3.457005197753915,54.54550380548534,5.976449729895833,1.5792616631352812,12,-1.1950016021728587,-0.9750022888183665,-0.7425012588501048,-0.9400024414062571,5.8999977111816335,4,0.08677476187162636,1.571416115355691,61.209999084472656,-3.562501490117338,60.86999893188477,-1.0640964821761307,60.7400016784668,0.08677476187162636
5643,2021-12-13,58.58000183105469,60.18999862670898,58.58000183105469,60.04999923706055,1017503.0,-0.020565114763324677,-1.1904756961834697,1.484849068672416,44.02877654405386,44.376396320733384,0.11666613735358311,1.0562845087646195,1.4123624209119967,2.3673949047701086,21.987234099440517,1.6099967956542898,-1.5763921493141808,-0.9049983978271499,-4.078947535555386,2.2689507399010864,-2.4919729666912716,0.6819761710369718,-2.0247255086425824,0.0,-46.948213628211896,1.5869745688641186,12,0.5449981689453125,0.25499725341796875,0.48749828338623047,0.2899971008300781,6.9000015258789205,0,0.08569471639048643,-1.3636377648137925,59.81000137329102,1.571416115355691,61.209999084472656,-3.562501490117338,60.86999893188477,0.08569471639048643
5644,2021-12-14,58.02999877929688,59.31000137329102,58.02000045776367,58.93000030517578,641268.0,-0.00938892172356054,-1.8043553978073894,0.6122470163565117,43.09858171175131,44.760723389639985,1.0691178348704327,1.5220823926576017,2.034740670723039,2.9444612154285608,21.636577857226026,1.2900009155273509,-1.2626108290416624,-1.352001380920406,-4.576581366296523,1.8725786044557111,-2.964291373608461,0.26028861176764906,-1.2805335158847768,0.29493579154440835,-45.99009085601467,1.612289992688057,12,1.200000762939446,0.7700004577636648,1.0900001525878835,0.8299999237060476,7.340003967285149,1,0.133723975520726,-1.1904756961834697,58.58000183105469,-1.3636377648137925,59.81000137329102,1.571416115355691,61.209999084472656,0.133723975520726
5645,2021-12-15,58.79999923706055,59.02000045776367,58.04999923706055,58.2400016784668,814626.0,0.013269006961247332,-1.0638270242192065,-0.6222184546263771,44.467353014894876,45.501599949181085,0.41135298680163856,0.6009606921359563,1.3659307085939503,2.1974943026879643,22.198128164541387,0.9900016784667898,-0.9891872477265693,-0.4665008544921889,-3.5945079749437383,2.6615062659593605,-2.030504414717967,1.0975027057335893,-1.8641125902884426,23.853170339624665,-20.88269693587876,1.5640035602257756,12,0.7250003814697266,0.0,0.31999969482421875,0.0149993896484375,6.710002899169922,2,0.13826532608168884,-1.8043553978073894,58.02999877929688,-1.1904756961834697,58.58000183105469,-1.3636377648137925,59.81000137329102,0.13826532608168884
5646,2021-12-16,59.290000915527344,60.09000015258789,59.11000061035156,59.33000183105469,865773.0,0.008333361986813781,-3.8999790192450745,-0.07143051771117166,59.38566475139871,47.741505426483656,0.12934519911987508,-0.07480899172892208,0.9078511051403382,1.7385591842300556,22.835046890509222,1.2900009155273438,-0.5810531038378244,0.13900070190429403,-2.790506845819884,3.068508249628472,-1.3257530719577915,1.6037544757663795,-2.175149740729637,42.905434141035585,-6.4599962253357575,1.4647537738620884,12,0.3599987030029297,-0.4900016784667969,-0.17000198364257812,-0.4750022888183594,4.029998779296875,3,0.12481027848898107,-1.0638270242192065,58.79999923706055,-1.8043553978073894,58.02999877929688,-1.1904756961834697,58.58000183105469,0.12481027848898107
5647,2021-12-17,58.56000137329102,59.40999984741211,58.209999084472656,59.02999877929688,1596122.0,-0.012312355050835277,-1.051279877669036,11.74966622162884,55.36585108666125,48.92772354331265,1.0864715656940405,0.4946828086620414,1.628743208585469,2.466635562800626,23.420969642104268,1.2000007629394531,-0.41319637110601803,-0.4729990005493079,-3.2904639066917554,2.3444659055931396,-1.8817314536205316,0.9357334525219159,-1.273344251588739,24.884855814869656,-28.25768339898225,1.408732453071223,12,1.154998779296868,0.23999786376952414,1.5274982452392507,0.004997253417961645,-0.6000022888183665,4,0.1326844309349271,-3.8999790192450745,59.290000915527344,-1.0638270242192065,58.79999923706055,-1.8043553978073894,58.02999877929688,0.1326844309349271
5648,2021-12-20,57.88999938964844,57.97000122070313,56.290000915527344,57.22999954223633,909287.0,-0.011441290435969309,3.097544182844117,-1.4042627448115772,57.178835258938115,49.88786597604942,1.796461501586407,1.0084663466090973,2.2774735320140493,3.1312778245612094,24.228947697911213,2.270000457763679,-0.19808484121342218,-1.0110010147094712,-3.78011573349184,1.7581137040728976,-2.395558374100659,0.3735563446817167,3.520000457763672,42.10523145680306,-16.179798649207378,1.3845573593911862,12,0.9600009918212891,0.9099998474121094,2.2150001525878906,0.6749992370605469,0.10000228881835938,0,0.1350837757345451,-1.051279877669036,58.56000137329102,-3.8999790192450745,59.290000915527344,-1.0638270242192065,58.79999923706055,0.1350837757345451
5649,2021-12-21,59.06000137329102,59.25,58.11000061035156,58.36000061035156,844799.0,0.020210778994269596,1.111113858326122,1.0606074617807812,53.21101110076364,50.57463310515553,0.4057602312170019,-0.2682229085847112,1.1116072823274479,1.9414289344111566,23.87162361988965,1.3600006103515625,0.0525158248194586,0.21800098419190306,-2.4803696511706192,2.9163716195544254,-1.131184333489358,1.5671863018731642,2.2475984954833947,72.8947635238576,13.477833184647281,1.3491853176812607,12,-0.270000457763679,-0.26000213623047586,1.0449981689453054,-0.49500274658203836,-0.1100006103515696,1,0.1087030449434756,3.097544182844117,57.88999938964844,-1.051279877669036,58.56000137329102,-3.8999790192450745,59.290000915527344,0.1087030449434756
5650,2021-12-22,59.959999084472656,60.02999877929688,58.90999984741211,59.18000030517578,688420.0,0.015238701155680046,1.434785132602436,1.1142827559522723,58.31157340469153,51.363319787691225,-0.7117432083408488,-1.2338433779948517,0.21016966646330104,0.9918078807046058,23.500737359787916,1.1199989318847727,0.1983555220855493,1.1194988250732436,-1.5762166261829549,3.815214276329442,-0.2283589005548592,2.4673565507013464,1.247248805236822,96.57891857326278,36.616269445366086,1.3478577256281006,12,-1.3249988555908203,-1.1599998474121094,0.14500045776367188,-1.3950004577636719,-1.770000457763679,2,0.09022688033213067,1.111113858326122,59.06000137329102,3.097544182844117,57.88999938964844,-1.051279877669036,58.56000137329102,0.09022688033213067
5651,2021-12-23,61.06000137329102,61.41999816894531,60.20000076293945,60.20000076293945,716337.0,0.018345602161678798,-1.8372012561877895,1.1025666105872778,63.00484632753881,53.1169436889658,-2.050938326626081,-2.4060097322107836,-0.9194622666037375,-0.15384111775804854,22.835959601786683,1.4599990844726562,0.17700031066336663,2.1870010375976605,-0.6024308857340159,4.976432960929337,0.7922850759318223,3.5817169992634987,-4.770000457763679,92.98251484609598,32.5769832308247,1.394715961665837,12,-2.2050018310546946,-2.260002136230476,-0.9550018310546946,-2.4950027465820384,-2.9500007629394602,3,0.07287914613257729,1.434785132602436,59.959999084472656,1.111113858326122,59.06000137329102,3.097544182844117,57.88999938964844,0.07287914613257729
5652,2021-12-24,60.70000076293945,61.290000915527344,60.599998474121094,60.68000030517578,160922.0,-0.005895850020551152,-6.666518320723928,0.023256329731551766,57.92163432732036,54.66059455377318,-1.733735633770408,-1.8568939198761,-0.6000105988614308,0.156518936729114,20.639672440406834,0.69000244140625,0.15280034386494634,1.6465003967285128,-1.1242739715151373,4.417274764972163,0.26111321260668774,3.031887580850338,-4.307399902343747,85.9649553315814,27.702166596668974,1.3853871841218266,12,-1.845001220703125,-1.9000015258789062,-0.595001220703125,-2.1350021362304688,-1.049999237060554,4,0.043163079060196896,-1.8372012561877895,61.06000137329102,1.434785132602436,59.959999084472656,1.111113858326122,59.06000137329102,0.043163079060196896
5653,2021-12-27,61.4900016784668,61.81999969482422,60.540000915527344,60.540000915527344,472733.0,0.013014841937361021,-1.6947321080803255,47.498950982262066,53.527750025838,55.81939103311615,-2.31051916068931,-2.4371227165787204,-1.3961039713101684,-0.6801504350534415,18.31761809128151,1.279998779296875,0.048967014472559356,2.224001312255858,-0.612278367473877,5.060280991985593,0.805861472390994,3.642141152120722,-4.9968528717041,91.10517256625339,35.89954569493911,1.4181398398648666,12,-2.4350013732910156,-2.670001983642578,-1.4025020599365234,-2.9250030517578125,-0.5900001525878977,0,-0.057407749189089974,-6.666518320723928,60.70000076293945,-1.8372012561877895,61.06000137329102,1.434785132602436,59.959999084472656,-0.057407749189089974
5654,2021-12-28,61.93999862670898,62.099998474121094,61.5099983215332,61.5099983215332,414479.0,0.007318213302306198,-1.7441848086442753,0.45263153667928113,54.885841312840526,56.977000843998994,-2.3999342548492137,-2.5649771352272595,-1.8516032751605493,-1.1786647038153504,15.513134022512942,0.6099967956542969,0.11984409846171218,2.385998344421381,-0.2964703845889929,5.068467073431755,1.0447639799161976,3.7272327089265644,-5.23377578442382,94.98432864288776,42.065662178995254,1.3412343645051854,12,-2.7449989318847585,-2.979999542236321,-1.8524990081787038,-3.374999999999993,-1.05999755859375,1,-0.06377134381367122,-1.6947321080803255,61.4900016784668,-6.666518320723928,60.70000076293945,-1.8372012561877895,61.06000137329102,-0.06377134381367122
5655,2021-12-29,62.31999969482422,62.4000015258789,61.849998474121094,61.959999084472656,619702.0,0.006134986705527368,1.1153789723877179,0.837210127570497,55.05004574857582,56.49526539924089,-2.489959815642628,-2.7753892962077487,-2.2453772694773306,-1.6086593432142635,13.904005069768278,0.5500030517578054,0.36396060334549674,2.5679994583129897,-0.3201002879664614,5.456099204592441,1.1239495851732642,4.012049331452715,-5.290150314628903,96.36355439496353,46.716348298505395,1.444049873139727,12,-2.9749984741210938,-3.2099990844726562,-2.207500457763672,-3.7550010681152344,-1.4899978637695312,2,-0.05407572125140192,-1.7441848086442753,61.93999862670898,-1.6947321080803255,61.4900016784668,-6.666518320723928,60.70000076293945,-0.05407572125140192
5656,2021-12-30,61.93000030517578,62.43999862670898,61.72999954223633,62.34000015258789,430941.0,-0.006258013343360624,1.3278780791335272,-1.1388865341414827,60.6212295012726,57.079196334197704,-1.8842427984971408,-2.1922011851202257,-1.8349587458993213,-1.2733449985860261,12.18129857785168,0.7099990844726491,0.6843948353860867,1.9840000152587862,-0.9437070871724984,4.911707117690071,0.5201464640431439,3.4478535664744285,-4.470538753325776,73.15795074216057,23.13354664560127,1.463853551215643,12,-2.565000534057617,-2.8000011444091797,-1.8175010681152344,-3.4850006103515625,-2.75,3,-0.06039079057059582,1.1153789723877179,62.31999969482422,-1.7441848086442753,61.93999862670898,-1.6947321080803255,61.4900016784668,-0.06039079057059582
5657,2021-12-31,61.86999893188477,61.90999984741211,61.5099983215332,61.70000076293945,287161.0,-0.0009688579524517182,2.20001220703125,-0.4146298346653938,68.67192814347409,58.3562066547017,-1.458744190476743,-1.9128763281919916,-1.7625514937665159,-1.2692520381252734,10.92618272495411,0.4200019836425781,0.9504466047898887,1.722498703002934,-1.1491033386431866,4.5941007446490545,0.28669768217987013,3.1582997238259978,-3.9124836725488734,69.99997992262243,13.084047563386136,1.4358010208230614,12,-1.5949993133544993,-2.739999771118171,-1.7574996948242259,-3.424999237060554,-2.4399986267089915,4,-0.060772561604094166,1.3278780791335272,61.93000030517578,1.1153789723877179,62.31999969482422,-1.7441848086442753,61.93999862670898,-0.060772561604094166
5658,2022-01-03,62.290000915527344,62.9000015258789,61.70000076293945,61.79999923706055,623774.0,0.006788459526320123,-2.478270003704113,2.8823938605150934,74.53916038062555,60.726001019130806,-1.3286958607803712,-2.1725482592033245,-2.1498596171833526,-1.7396153608148524,10.184523977872118,1.200000762939446,0.9718975679320891,1.9700006484985337,-0.9841968767397447,4.924198173736812,0.492901885879391,3.4470994111176765,-3.8842373194541366,56.11516517052235,-7.634001516776685,1.477098762619141,1,-1.385000228881836,-2.9300003051757812,-2.967500686645508,-3.845001220703125,-2.740001678466797,0,-0.042382394458921224,2.20001220703125,61.86999893188477,1.3278780791335272,61.93000030517578,1.1153789723877179,62.31999969482422,-0.042382394458921224
5659,2022-01-04,64.0,64.15000152587889,62.459999084472656,62.63000106811523,1151608.0,0.027452224423493155,1.0239526155772125,2.795906610302776,77.02701255875205,62.80549425847086,-2.5303583266309317,-3.8217363773107422,-3.8140351331888525,-3.4836775616065765,10.778020551690425,1.8600006103515483,1.1645155602461372,3.5169998168945327,0.1362738988228429,6.897725734966222,1.8266368578586878,5.2073627759303776,-5.0549278523501116,94.31813091620586,24.468085444453834,1.6903629590358462,1,-1.8249988555908274,-4.014999389648445,-4.677499771118164,-5.565000534057617,-2.1199989318847727,1,-0.0484374761581422,-2.478270003704113,62.290000915527344,2.20001220703125,61.86999893188477,1.3278780791335272,61.93000030517578,-0.0484374761581422
5660,2022-01-05,64.05000305175781,64.65000152587889,63.9000015258789,64.31999969482422,1044475.0,0.0007812976837158203,-1.6315803563062097,-0.19707799530541167,75.92591515256282,64.24116857236241,-2.1670728821932457,-3.816985105484818,-3.824425826129932,-3.5665214396367304,11.768554342715982,0.7499999999999929,1.4187434911475236,3.4080026626586886,-0.3296389201023402,7.145644245419717,1.5391818712781742,5.276823454039203,-4.376240791155865,80.89178783987558,7.318101118576493,1.8688207913805146,1,-1.4550018310546946,-3.5800018310546946,-5.232503890991211,-5.665004730224609,-1.4300041198730398,2,-0.049492612530883995,1.0239526155772125,64.0,-2.478270003704113,62.290000915527344,2.20001220703125,61.86999893188477,-0.049492612530883995
5661,2022-01-06,64.30999755859375,64.40000152587889,62.41999816894531,63.13000106811523,1258633.0,0.004059242692398213,1.9117601685193533,-4.370411709853371,83.008003854113,67.02854296422828,-2.1429253754984785,-4.0399583892173325,-4.0583786011446605,-3.82975681869123,12.462088805415467,1.9800033569335795,1.690917095539703,3.5129972457885756,-0.5654031900408256,7.59139768161797,1.4737970278738786,5.552197463703273,-3.8400370155474945,89.17185922566624,9.049432504281938,2.039200217914697,1,-1.714996337890632,-3.839996337890632,-5.492498397827148,-5.924999237060547,-2.009998321533203,3,-0.05411282630462533,-1.6315803563062097,64.05000305175781,1.0239526155772125,64.0,-2.478270003704113,62.290000915527344,-0.05411282630462533
5662,2022-01-07,65.0,65.69999694824219,64.26000213623047,64.38999938964844,1576486.0,0.010729318420166,-2.3103514802862355,0.5169512072906163,90.72163732162036,71.16119710820409,-2.412531500497842,-4.554726232713136,-4.67090812686569,-4.518222297591308,12.810574764821697,1.4399948120117188,1.868905628823299,3.943499755859378,-0.5133730733035407,8.400372585022296,1.7150633412779186,6.171936170440837,-3.861232899700525,82.50005960470162,-2.3308526937637737,2.2284364145814597,1,-1.3950023651123047,-4.005001068115234,-6.325000762939453,-6.615001678466797,-4.369998931884773,4,-0.08953845684344952,1.9117601685193533,64.30999755859375,-1.6315803563062097,64.05000305175781,1.0239526155772125,64.0,-0.08953845684344952
5663,2022-01-10,63.599998474121094,65.16000366210939,62.959999084472656,65.0,1436890.0,-0.021538485013521624,1.5581316950919035,-2.2950821722490433,75.3347970526364,73.43330330151474,-0.7618699943721978,-2.908475100280313,-3.2532375174069585,-3.136784507776234,12.256575681383952,2.200004577636733,1.8697487941089435,2.2924983978271456,-2.1425051626983134,6.7275019583525975,0.07499661756441611,4.510000178089875,-1.6402100011919316,35.9756324491296,-48.28459114055692,2.2175017802627273,1,0.0049991607666015625,-2.604999542236328,-4.982499122619629,-5.215000152587891,-1.6899986267089844,0,-0.06556601051872801,-2.3103514802862355,65.0,1.9117601685193533,64.30999755859375,-1.6315803563062097,64.05000305175781,-0.06556601051872801
5664,2022-01-11,65.79000091552734,66.19999694824219,64.01000213623047,64.01000213623047,1440127.0,0.03443400147717557,-1.4606700156016938,-1.2714263137530586,78.43901215417469,76.03207734658127,-2.6242896060428365,-4.729809291254732,-5.407173264393627,-5.32258542516513,11.575385849675556,2.5999984741210938,2.054470630613494,4.094500732421878,-0.48850876210983074,8.67751022695358,1.8029959851560236,6.386005479687732,-3.156974917041836,89.15354060534622,6.185042245225702,2.291504747265852,1,-1.9350032806396484,-4.545001983642578,-7.172501564025879,-7.405002593994141,-3.6000022888183665,1,-0.09484726541467592,1.5581316950919035,63.599998474121094,-2.3103514802862355,65.0,1.9117601685193533,64.30999755859375,-0.09484726541467592
5665,2022-01-12,66.93000030517578,67.12000274658203,65.55999755859375,66.30000305175781,1319464.0,0.017327851858706778,2.089112650415839,0.3539312839679737,78.52281940475179,78.0211428914123,-3.399036057656133,-5.512108675000071,-6.502918285641336,-6.455384032154612,11.000442932259988,1.5600051879882812,2.3051913287798698,4.828000068664551,-0.10267952705103767,9.75867966438014,2.3626602708067566,7.293339866522345,-3.970001220703125,95.95739880104993,13.66672179188275,2.465339797857793,1,-2.614999771118164,-5.224998474121094,-8.317501068115234,-8.545001983642578,-5.1199989318847585,2,-0.07545195299618179,-1.4606700156016938,65.79000091552734,1.5581316950919035,63.599998474121094,-2.3103514802862355,65.0,-0.07545195299618179
5666,2022-01-13,66.69000244140625,66.97000122070311,65.69999694824219,66.90000152587889,806006.0,-0.0035858040142721093,6.257198910082252,-0.3333333333333108,79.44936337328704,79.21863569472487,-2.6963778911256355,-4.942711356804054,-6.204423459857452,-6.214138345575961,11.169040945132291,1.2700042724609233,2.524912946052737,4.218002128601071,-0.9300077879821913,9.366012045184327,1.6439971703094471,6.792007086892696,-2.8980026245117188,89.66346330191102,7.513796361860628,2.574004958291628,1,-2.280000686645508,-4.9850006103515625,-7.96500301361084,-8.305004119873047,-4.840003967285156,3,-0.06102869036625658,2.089112650415839,66.93000030517578,-1.4606700156016938,65.79000091552734,1.5581316950919035,63.599998474121094,-0.06102869036625658
5667,2022-01-14,66.33000183105469,67.05000305175781,65.94999694824219,66.0,1522888.0,-0.005398119615722896,-4.116213051346652,-1.5714441416894795,74.84599239488928,79.25272814075414,-1.8295956735997123,-4.185339807198261,-5.795350654215639,-5.854810985571646,10.888191755789927,1.100006103515625,2.7304464190579623,3.469501495361328,-1.6077195356081262,8.546722526330782,0.9308909798765939,6.008112010846055,-1.872401428222659,81.00961009426696,-0.006946304609925846,2.5386105154847285,1,-1.5600013732910156,-4.625,-7.605002403259277,-7.945003509521484,-5.620002746582031,4,-0.060756859381049466,6.257198910082252,66.69000244140625,2.089112650415839,66.93000030517578,-1.4606700156016938,65.79000091552734,-0.060756859381049466
5668,2022-01-17,65.70999908447266,66.44999694824219,65.08000183105469,66.31999969482422,1437585.0,-0.00934724452686142,2.1494317384593797,-1.8484764414851806,69.02117867512705,78.36319104257359,-0.7525917025796502,-3.108835298243541,-5.149554494894062,-5.228714938998948,9.52524594026338,1.3699951171875,2.9129330149682033,2.458498764038083,-2.1936646792728567,7.11066220734903,0.1324170423826132,4.784580485693553,-0.719918212890633,54.662270566243244,-23.57177411368216,2.3260817216554726,1,-0.9399986267089844,-4.004997253417969,-6.984999656677246,-7.325000762939453,-5.469997406005859,0,-0.0773093606321148,-4.116213051346652,66.33000183105469,6.257198910082252,66.69000244140625,2.089112650415839,66.93000030517578,-0.0773093606321148
5669,2022-01-18,65.48000335693361,65.48000335693361,64.41000366210939,65.34999847412111,959136.0,-0.003500163304573811,15.460915492957746,-0.2131225454636416,66.18853980768627,77.28126044869843,-0.3247283226001656,-2.501459393084218,-4.8649577460284235,-4.984161494553504,8.800736646211785,1.299995422363267,3.0479835962910116,1.907502937316906,-2.4001208655129886,6.2151267401468075,-0.24630896409804848,4.06131483873186,1.6399993896484233,39.483396911642785,-34.951369678809414,2.153811901414951,1,-0.7100028991699361,-3.7750015258789205,-6.50000381469728,-7.095005035400405,-5.820003509521499,1,-0.05452051506566513,2.1494317384593797,65.70999908447266,-4.116213051346652,66.33000183105469,6.257198910082252,66.69000244140625,-0.05452051506566513
5670,2022-01-19,65.37000274658203,65.87000274658203,64.75,65.26000213623047,1111173.0,-0.0016799114952996685,1.0180218571723143,0.8461267605633803,68.14346636750011,75.6296451724081,-0.008710802447794208,-2.0715849178564554,-4.6740734908110255,-4.857699986898716,8.59125566063649,1.1200027465820312,3.112673574051037,1.5270021438598604,-2.495478111292627,5.549482399012341,-0.48423798371638327,3.538242271436104,1.6958000183105497,36.36361009161021,-36.653313158401716,2.0112401275762406,1,-0.3300018310546875,-3.6650009155273438,-6.355003356933594,-6.985004425048828,-10.890003204345703,2,-0.04864622894695114,15.460915492957746,65.48000335693361,2.1494317384593797,65.70999908447266,-4.116213051346652,66.33000183105469,-0.04864622894695114
5671,2022-01-20,65.51000213623047,65.59999847412111,64.98000335693361,65.37000274658203,1020226.0,0.002141645766654987,2.875065566734671,1.2727146622277707,69.03767092814043,73.22031557313255,0.044043021157975204,-1.9616844103396147,-4.756974643555296,-4.9855264027476025,9.15507917587396,0.6199951171875,3.007563854800914,1.4445014953613224,-2.418966655539876,5.307969646262521,-0.48723258008928383,3.3762355708119216,1.502684646606454,41.666618501285704,-30.42111458466963,1.9317340754506003,1,-0.470001220703125,-3.8050003051757812,-6.347502708435059,-7.125003814697266,-7.5700035095214915,3,-0.056479936533129105,1.0180218571723143,65.37000274658203,15.460915492957746,65.48000335693361,2.1494317384593797,65.70999908447266,-0.056479936533129105
5672,2022-01-21,63.31999969482422,64.81999969482422,62.77999877929688,64.70999908447266,1525346.0,-0.0334300468629517,1.5341616672826957,-9.928610354223434,54.54544842381987,70.9103879477085,2.202268178971707,0.45815574295337314,-2.5386580322752934,-2.786860892567958,9.69265252068396,2.7300033569335866,2.874748673378299,-0.8765008926391573,-4.424259168951821,2.671257383673506,-2.650380030795489,0.8973782455171744,3.6406334255981534,14.7139287451613,-56.94071251914134,1.7738791381563312,1,1.6300010681152344,-1.6149978637695312,-4.095000267028809,-4.935001373291016,-7.369998931884766,4,-0.02321543316152741,2.875065566734671,65.51000213623047,1.0180218571723143,65.37000274658203,15.460915492957746,65.48000335693361,-0.02321543316152741
5673,2022-01-24,57.959999084472656,62.08000183105469,57.77999877929688,61.88999938964844,2949632.0,-0.0846494099207914,-1.0046629995785195,2.8273395905373513,29.839787843800153,65.51047413544465,7.462904817408145,5.839533707542039,2.807944326053331,2.5475291517495435,10.972423725157851,5.540000915527337,2.518892995770095,-6.060001373291016,-10.430526223759287,-1.6894765228227442,-8.245263798525144,-3.87473894805688,8.833408662304691,2.2249717787985066,-63.813246121486884,2.1852624252341357,1,4.490001678466797,3.7450027465820312,1.2975006103515625,0.875,-3.2900009155273438,0,0.047446515587277194,1.5341616672826957,63.31999969482422,2.875065566734671,65.51000213623047,1.0180218571723143,65.37000274658203,0.047446515587277194
5674,2022-01-25,57.9900016784668,59.47999954223633,57.7400016784668,59.20000076293945,1828592.0,0.0005176431067641651,-1.0350863103603665,0.3078877838454863,29.74598864005813,60.090826272700916,6.939923589629544,5.795576532147919,2.7675172876853154,2.4940658428927165,12.171435176288261,1.7399978637695312,1.996616873934343,-5.832498931884764,-10.900176056610746,-0.764821807158782,-8.366337494247759,-3.2986603695217767,8.262601530261719,3.0750303463115918,-58.56098098126064,2.5338385623629898,1,4.405000686645508,4.440000534057617,0.8349981307983398,0.8449974060058594,-4.290000915527344,1,0.038799791944746254,-1.0046629995785195,57.959999084472656,1.5341616672826957,63.31999969482422,2.875065566734671,65.51000213623047,0.038799791944746254
5675,2022-01-26,58.95000076293945,59.77000045776367,58.2400016784668,58.5099983215332,1605953.0,0.016554562108749282,-2.1224601012066953,-0.36363865646891175,32.886353012306174,54.91715845481416,5.284658925368802,4.817137715448908,1.7751514083354465,1.5252111890856241,13.206655866257835,1.779998779296875,1.734416123951327,-4.70399990081787,-10.188951955764708,0.7809521541289755,-7.446475928291292,-1.961523873344447,6.621594323368129,15.394396663643029,-40.99220494218664,2.7424760274734212,1,3.4450016021728516,3.480001449584961,-0.1550006866455078,-0.11500167846679688,-5.740001678466797,2,0.012044089487425635,-1.0350863103603665,57.9900016784668,-1.0046629995785195,57.959999084472656,1.5341616672826957,63.31999969482422,0.012044089487425635
5676,2022-01-27,58.18999862670898,58.540000915527344,57.7400016784668,58.0,1745544.0,-0.012892317665723851,-1.253533991328222,0.4318126647246336,28.353470221002553,49.75132265771564,5.265903412157023,5.568059307863557,2.4774916127989357,2.2582763641866848,14.432994062816288,1.2099990844726562,1.1786753523041753,-5.2770019531250085,-11.24332994066507,0.6893260344150534,-8.260165946895036,-2.293837959354981,6.755068986971345,6.355890880230765,-44.79726768673229,2.983163993770029,1,3.905000686645515,4.240003585815437,0.5275011062622141,0.645000457763679,-7.969997406005845,3,-0.06375664499104794,-2.1224601012066953,58.95000076293945,-1.0350863103603665,57.9900016784668,-1.0046629995785195,57.959999084472656,-0.06375664499104794
5677,2022-01-28,58.11000061035156,58.54999923706055,56.95000076293945,58.209999084472656,1551395.0,-0.0013747726111940084,3.1025666105872687,-0.5263115626317783,30.950740914087007,45.521274017600085,4.534080014230312,5.641149228102051,2.5196310455137905,2.3131535677716073,15.95995139034842,1.5999984741210938,0.4784404844775523,-5.16900005340576,-11.568444698741104,1.230444591929576,-8.368722376073435,-1.9692777307380922,6.258661728511683,22.612078087506013,-29.202625635748078,3.199722322667668,1,3.3000011444091797,3.9250011444091797,0.717498779296875,0.7249984741210938,-9.33000183105468,4,-0.002925520252228364,-1.253533991328222,58.18999862670898,-2.1224601012066953,58.95000076293945,-1.0350863103603665,57.9900016784668,-0.002925520252228364
5678,2022-01-31,59.6500015258789,59.81000137329102,58.34000015258789,58.9900016784668,1589921.0,0.026501478219792096,2.0000038925500196,-6.600099183642257,27.68895916999294,41.24354283563415,2.2842860061894896,4.103620004340094,0.9714586991002463,0.7533786906919957,16.70935810711888,1.7000007629394602,-0.23628213589150704,-3.496999168396002,-10.088369448474474,3.09437111168247,-6.792684308435234,-0.20131402835676937,3.97679465539197,94.40560093473353,45.359516053789534,3.295685140039235,1,1.760000228881843,2.385000228881843,-0.8225021362304616,-0.8150024414062429,-9.190002441406243,0,-0.06202851078443339,3.1025666105872687,58.11000061035156,-1.253533991328222,58.18999862670898,-2.1224601012066953,58.95000076293945,-0.06202851078443339
5679,2022-02-01,60.9000015258789,61.77999877929688,60.38999938964844,60.4000015258789,1130122.0,0.020955573646677772,-4.346107573579211,0.7575759327226045,28.262445619259708,36.81231830805188,0.3534611626744635,2.7504869078847705,-0.2630071961223521,-0.5074112293018516,16.46494637134218,2.129997253417983,-0.8814427920181132,-2.0919992446899514,-8.744425287688891,4.560426798308981,-5.418212266189421,1.2342137768095185,2.059115113558825,81.78058768476187,37.07111397026064,3.3262130214994667,2,0.3749980926513814,1.135000228881843,-1.9625015258788991,-2.065002441406243,-5.970001220703118,1,-0.10229890313362644,2.0000038925500196,59.6500015258789,3.1025666105872687,58.11000061035156,-1.253533991328222,58.18999862670898,-0.10229890313362644
5680,2022-02-02,60.88000106811523,61.52999877929688,60.61999893188477,61.11000061035156,1018736.0,-0.000328414733375193,-1.4266539171655876,-0.45999908447267046,28.717952014201245,32.332349539836414,-0.3692555106666049,2.6570503391480074,-0.21932528078372826,-0.4952331536004735,15.963662287540881,0.9099998474121094,-1.468462293162652,-1.9534996032714886,-8.650692990462353,4.743693783919376,-5.302096296866928,1.3950970903239437,1.478203983672671,81.36649936224212,40.59424069730699,3.3485966935954323,2,0.004999160766608668,1.155000686645515,-1.8025016784667898,-1.920001983642571,-7.0100021362304545,2,-0.11793692804214106,-4.346107573579211,60.9000015258789,2.0000038925500196,59.6500015258789,3.1025666105872687,58.11000061035156,-0.11793692804214106
5681,2022-02-03,60.83000183105469,61.52000045776367,60.56999969482422,61.22999954223633,1087530.0,-0.0008212752329718187,-1.065214596990542,1.7391239447364828,29.385313477086925,29.536778990199423,-1.17666693590769,2.564450172685177,-0.15927718912870148,-0.459334284066756,16.44711428539406,0.9500007629394531,-2.0543456049281517,-1.8294990539550753,-8.545972792660237,4.886974684750086,-5.187735923307656,1.5287378153975055,0.9873827918483684,80.33131804557881,42.804417285431896,3.3582368693525795,2,-1.3150005340576172,1.2049999237060547,-1.6025009155273438,-1.720001220703125,-6.130001068115234,3,-0.12526717930644382,-1.4266539171655876,60.88000106811523,-4.346107573579211,60.9000015258789,2.0000038925500196,59.6500015258789,-0.12526717930644382
5682,2022-02-04,59.18000030517578,61.18000030517578,58.90999984741211,61.04999923706055,1105865.0,-0.027124798228044034,1.1314547600413347,4.675024080414278,27.279062173978815,29.252253915774833,-0.19632845919540642,3.9590588294528644,1.5888371032785642,1.1895024290491136,16.551118535966182,2.270000457763672,-2.7474191542972406,-3.1885005950927763,-9.981882992664964,3.6048818024794045,-6.585191793878863,0.20819060369331766,2.349998474121101,24.41861883507522,-10.4888208445043,3.3966911987860913,2,0.1849994659423828,2.855001449584961,0.06749916076660156,-0.05000114440917969,-3.450000762939453,4,-0.15140248459392158,-1.065214596990542,60.83000183105469,-1.4266539171655876,60.88000106811523,-4.346107573579211,60.9000015258789,-0.15140248459392158
5683,2022-02-07,59.43000030517578,60.0,58.88999938964844,59.68000030517578,738486.0,0.0042244001133966425,1.4943851046685068,0.133689915933816,28.978456911968237,29.166972612653733,-0.24125019935322456,3.563328721973477,1.4370420270002455,0.9598981092707106,17.45517821377466,1.1100006103515625,-3.524468888401728,-2.7300006866455107,-9.619526927095933,4.159525553804919,-6.174763806870729,0.7147624335797005,2.0900001525878906,18.68515673261206,-14.997240137299993,3.4447631202252142,2,-0.06500053405761719,2.605001449584961,0.27249908447265625,-0.3000011444091797,-4.209999084472649,0,-0.17920244777369432,1.1314547600413347,59.18000030517578,-1.065214596990542,60.83000183105469,-1.4266539171655876,60.88000106811523,-0.17920244777369432
5684,2022-02-08,59.54999923706055,60.54999923706055,58.93000030517578,59.5,1069209.0,0.00201916424816706,-1.7226904225343083,-0.1999969482421875,29.79166197556208,28.823118053015502,-0.1304059174784271,3.111398084536823,1.4528394303356578,0.8300637543256428,17.794882360236553,1.6199989318847656,-4.03215392129178,-2.298001670837401,-9.059343717645532,4.463340375970738,-5.67867269424147,1.0826693525666684,1.6300010681152344,24.999999999999932,-7.998590732374307,3.380671023404069,2,-0.1849994659423828,2.4850025177001953,0.5825014114379883,-0.18999862670898438,-1.3400001525878906,1,-0.15264484079003626,1.4943851046685068,59.43000030517578,1.1314547600413347,59.18000030517578,-1.065214596990542,60.83000183105469,-0.15264484079003626
5685,2022-02-09,61.88000106811523,62.72999954223633,60.11000061035156,60.1500015258789,1589760.0,0.039126815464417763,-1.895024247546289,34.60051880674449,39.05967641540949,30.012696519060714,-2.2362441264620188,0.40439836391563944,-0.7817700922251802,-1.5015936313716196,17.33717041280027,3.1800003051757812,-3.6533464293866373,0.2845001220703054,-6.040870286435414,6.609870530576025,-2.8781850821825614,3.447185326323165,-4.930000305175774,77.86462394934381,44.06381777834617,3.1626852042528606,2,-2.0400009155273366,0.15500068664551492,-0.8000001907348633,-1.8950004577636719,-3.8899993896484304,2,-0.11231416682247852,-1.7226904225343083,59.54999923706055,1.4943851046685068,59.43000030517578,1.1314547600413347,59.18000030517578,-0.11231416682247852
5686,2022-02-10,62.61999893188477,62.849998474121094,61.7599983215332,61.86999893188477,995643.0,0.011958594877123252,-1.247420166745287,0.433526126273128,47.688241034392505,31.872418754650216,-2.5499128596413314,-0.6916069160739582,-1.4058162251025195,-2.235288368926824,16.83418624620937,1.0900001525878906,-3.225059958632208,1.2279981613159237,-4.653576646258081,7.109572968889921,-1.7127892424710822,4.168785565102922,-5.554398193359383,94.1919294088183,55.58180139248678,2.940787403787,2,-2.0249996185302805,-0.5849971771240305,-1.0874977111816548,-2.3849983215332173,-4.849998474121101,3,-0.13973171749041158,-1.895024247546289,61.88000106811523,-1.7226904225343083,59.54999923706055,1.4943851046685068,59.43000030517578,-0.13973171749041158
5687,2022-02-11,62.29999923706055,62.6500015258789,61.459999084472656,61.81999969482422,1088139.0,-0.0051101836519081845,1.0169462485169731,0.6399993896484375,71.4851444013665,36.738661558136165,-1.7579221986571412,-0.7262398648416024,-0.964422616373696,-1.9123790913386642,16.318226291866683,1.190002441406243,-2.889444266821741,1.1094985961914077,-4.318400895326263,6.537398087709079,-1.6044511495674243,3.8234483419502396,-5.003022589111332,86.111127166238,41.12642791442611,2.7139497457588346,2,-1.4300003051757812,-0.2649974822998047,-0.767498016357429,-2.0649986267089915,-5.409999847412109,4,-0.12199034618286264,-1.247420166745287,62.61999893188477,-1.895024247546289,61.88000106811523,-1.7226904225343083,59.54999923706055,-0.12199034618286264
5688,2022-02-14,60.63000106811523,60.90999984741211,59.02000045776367,60.83000183105469,1347162.0,-0.02680574942851499,9.500090070042704,-0.41666865349006876,61.24361103078074,40.403235492749616,0.07342990724327336,0.573044313864564,0.7778289002804115,-0.24388357053842213,16.722767856766524,3.279998779296875,-2.4179973721563215,-0.3064996719360451,-5.302138102756864,4.6891387588847735,-2.8043188873464544,2.191319543474364,-3.110903547119136,43.36738665867379,-6.632803462023581,2.49781921541041,2,0.23999786376953836,1.405000686645515,1.6699972152710032,0.12999725341797586,-2.75,0,-0.08081810060293348,1.0169462485169731,62.29999923706055,-1.247420166745287,62.61999893188477,-1.895024247546289,61.88000106811523,-0.08081810060293348
5689,2022-02-15,61.90999984741211,62.40999984741211,59.79999923706055,60.18999862670898,1288029.0,0.021111640388375763,-1.08800048828125,-8.599973297220734,62.271972154602174,44.13145995279416,-1.1714215317145147,-1.041522882524312,-0.47480522542971215,-1.4984771817706672,17.30122919587938,2.6100006103515625,-1.9555878747982405,1.1519992828369112,-3.3950634834843925,5.699062049158208,-1.1215321003237335,3.425530665997556,-4.177666288291022,75.45694220481649,20.208585664370958,2.2735313831606483,2,-1.0400009155273438,0.1250019073486328,0.3899984359741211,-1.1500015258789062,-5.159999847412109,1,-0.10806006530766654,9.500090070042704,60.63000106811523,1.0169462485169731,62.29999923706055,-1.247420166745287,62.61999893188477,-0.10806006530766654
5690,2022-02-16,62.18999862670898,62.86999893188477,61.29999923706055,61.9000015258789,1138704.0,0.004522674527329462,-1.1073797667661174,0.16860284593956745,67.27116581555173,48.34099910151247,-1.3924906437727813,-1.6569262678602499,-0.7278123821821865,-1.7561345335084013,17.623575166150534,1.5699996948242259,-1.528512222780158,1.5909982681274357,-2.4738546020553756,5.655851138310247,-0.44142816696396636,3.623424703218838,-4.252958470987892,82.33764741085957,20.041170251175416,2.0324264350914047,2,-1.3099994659423757,-0.15499687194823508,0.3599996566772532,-1.1800003051757741,-6.770000457763665,2,-0.0639974212915807,-1.08800048828125,61.90999984741211,9.500090070042704,60.63000106811523,1.0169462485169731,62.29999923706055,-0.0639974212915807
5691,2022-02-17,61.81000137329102,63.06999969482422,61.5,62.349998474121094,952225.0,-0.006110263093891732,-1.7068963816276264,-1.8620775838254975,65.57240238399449,52.59581468040311,-0.959793983649746,-1.6530912819578205,-0.33564349681167016,-1.3331053814878544,17.929237543116855,1.5699996948242188,-1.1892403467499122,1.3960010528564553,-2.0113739757782767,4.803376081491187,-0.3076864614609107,3.0996885671738212,-3.576983691000116,68.8889244718058,1.5076736808242828,1.7036875143173644,2,-0.8300018310546946,0.19000053405761008,1.1999998092651296,-0.34000015258789773,-6.95000076293946,3,-0.06180229105244617,-1.1073797667661174,62.18999862670898,-1.08800048828125,61.90999984741211,9.500090070042704,60.63000106811523,-0.06180229105244617
5692,2022-02-18,61.849998474121094,63.20000076293945,61.31999969482422,61.81000137329102,1373689.0,0.0006470975560817216,-2.6862749497918745,-0.07406910290553116,60.59729839782559,56.109019289942815,-0.6495270770007764,-1.906617083905168,-0.3176202274472786,-1.3017779133011373,18.443692622488143,1.8800010681152344,-0.8452263492734176,1.509498214721681,-1.6910834737373293,4.7100799031806915,-0.09079262950782407,3.1097890589511863,-3.2300222308275224,67.70329688381236,3.585930726867204,1.6002908442295067,2,-0.7849979400634766,0.15000343322753906,1.207503318786621,-0.37999725341796875,-6.209999084472656,4,-0.06596601644322675,-1.7068963816276264,61.81000137329102,-1.1073797667661174,62.18999862670898,-1.08800048828125,61.90999984741211,-0.06596601644322675
5693,2022-02-21,60.709999084472656,62.97999954223633,59.61000061035156,62.27000045776367,1297708.0,-0.018431680158010555,1.2617445970181351,-39.002861230335974,49.074962781589626,58.251608268390314,0.7723558891064854,-0.5797555110391457,0.9080015224272344,-0.09061077198529688,17.26701817446376,3.3699989318847656,-0.5295649740382657,0.23199882507324077,-2.7679767353280695,3.231974385474551,-1.2679889551274144,1.731986605273896,-1.632020389214496,30.640624717749603,-29.951868800952866,1.4999877802006552,2,0.40000152587890625,0.9899997711181641,2.5275020599365234,0.7600021362304688,-2.7900009155273438,0,-0.06292208454012693,-2.6862749497918745,61.849998474121094,-1.7068963816276264,61.81000137329102,-1.1073797667661174,62.18999862670898,-0.06292208454012693
5694,2022-02-22,60.2400016784668,60.88999938964844,58.68999862670898,58.81000137329102,1114474.0,-0.007741680334270806,-1.6347223047087225,-0.9166660553375102,47.014924310898266,59.1355247012224,1.509235424498911,0.07109410368370561,1.4776561803116124,0.4343331301541298,16.14369800220046,2.2000007629394602,-0.015571596825154188,-0.35049858093261577,-3.1173202368775677,2.416323075012336,-1.7339094089050917,1.0329122470398602,2.9599990844726562,34.368122340920536,-22.621847981499016,1.3834108279724746,2,0.7049980163574219,1.1700000762939453,2.997499465942383,1.2299995422363281,-4.790000915527344,1,-0.03917663586644904,1.2617445970181351,60.709999084472656,-2.6862749497918745,61.849998474121094,-1.7068963816276264,61.81000137329102,-0.03917663586644904
5695,2022-02-23,59.65999984741211,61.65999984741211,59.4000015258789,60.43999862670898,952058.0,-0.009628184178188892,-2.476932737847185,-0.5454535754109446,44.799985894082866,58.814607463410226,1.9458391733729243,0.7452225178286511,2.127807093939296,1.0755678725696924,14.987957751246112,2.2599983215332102,0.465987448218506,-0.9660003662109347,-3.661496506223365,1.7294957738014958,-2.3137484362171463,0.381747703795277,3.449800872802733,21.50777741125136,-31.185902316057096,1.3477480700062137,2,1.2849998474121094,1.7500019073486328,3.5775012969970703,1.8100013732910156,-5.3899993896484375,2,-0.048776397164847385,-1.6347223047087225,60.2400016784668,1.2617445970181351,60.709999084472656,-2.6862749497918745,61.849998474121094,-0.048776397164847385
5696,2022-02-24,54.47999954223633,57.25,53.84000015258789,56.13999938964844,3266505.0,-0.0868253489511277,-1.3197288709139579,2.128208263234105,34.100119112604645,54.66071576465891,6.537210293411874,5.937443779799025,7.3034141122417395,6.249139812942687,14.228755293792904,5.819999694824219,0.8188514585219977,-5.960500717163086,-9.678538915341818,-2.242462518984354,-7.819519816252452,-4.10148161807372,8.541405136108395,6.8375998708871775,-47.39067167592234,1.8590190990893656,2,4.040000915527344,5.239999771118171,8.892501831054688,6.990001678466797,-0.450000762939446,3,0.017254013116873024,-2.476932737847185,59.65999984741211,-1.6347223047087225,60.2400016784668,1.2617445970181351,60.709999084472656,0.017254013116873024
5697,2022-02-25,57.93999862670898,58.70000076293945,55.86000061035156,57.4000015258789,2761100.0,0.06350952851587754,1.7572798634116884,-0.32529948823303667,45.85880265913648,52.951292612253994,2.675011173956541,2.5972161762526795,3.902670320141148,2.7863206838283503,12.920401156926397,4.220001220703125,0.9464158460805265,-2.492001533508308,-6.2331784654644835,1.2491753984478677,-4.362589999486396,-0.6214130675302201,4.714149870605475,44.85775435351304,-13.293672100525221,1.8705884659780885,2,0.5800018310546946,1.3900012969970774,5.432502746582038,3.5300025939941477,-3.2999992370605398,4,-0.05315840678908146,-1.3197288709139579,54.47999954223633,-2.476932737847185,59.65999984741211,-1.6347223047087225,60.2400016784668,-0.05315840678908146
5698,2022-02-28,55.95000076293945,56.22999954223633,53.86999893188477,55.0099983215332,3152938.0,-0.034345838987510424,2.1466674804687407,1.740754607684537,40.93655304776481,50.58069048927205,4.393344593174568,4.527957349906032,5.951620714091931,4.759822386419842,12.509796469736104,4.0699996948242045,0.7700327767749044,-4.296999359130858,-8.534059398027196,-0.059939320234519755,-6.4155293785790235,-2.1784693396826924,6.351581800585933,26.982106044685615,-33.90195405435579,2.1185300194481687,2,2.5699996948242188,2.5699996948242188,7.377500534057617,5.520000457763672,-3.6500015258789062,0,-0.00554068577415201,1.7572798634116884,57.93999862670898,-1.3197288709139579,54.47999954223633,-2.476932737847185,59.65999984741211,-0.00554068577415201
5699,2022-03-01,54.66999816894531,56.41999816894531,53.91999816894531,55.72999954223633,1991065.0,-0.022877615309024213,1.0491814811977531,-1.1276581066164535,30.834640559327113,46.53218768302488,5.07169358055198,5.604645800450655,7.239199138123226,6.02178572787858,13.122968102344313,2.5,0.2351938691173956,-5.2655017852783175,-10.164720031900515,-0.36628353865611984,-7.715110908589416,-2.8158926619672187,7.293121098142571,10.613785789617975,-46.13446266052861,2.449609123311098,3,3.8500022888183594,3.8500022888183594,7.407503128051758,6.8000030517578125,-4.714996337890625,1,0.05944759664993238,2.1466674804687407,55.95000076293945,1.7572798634116884,57.93999862670898,-1.3197288709139579,54.47999954223633,0.05944759664993238
5700,2022-03-02,53.70000076293945,54.86000061035156,53.15999984741211,53.849998474121094,2635217.0,-0.017742773705759052,-1.7642299115796265,0.14150709136907869,26.575617414426645,42.19921157529512,5.264337244997272,6.3338976150013835,8.176643061562295,6.959936681337794,13.837707764706819,1.7000007629394531,-0.1343378951739851,-5.876499176025391,-11.485192801468614,-0.2678055505821675,-8.680845988747002,-3.072152363303779,7.938193739568433,9.747307333719853,-40.51866162057727,2.804346812721611,3,4.479999542236328,4.479999542236328,8.712501525878906,7.770000457763672,-3.69000244140625,2,0.03258845391316534,1.0491814811977531,54.66999816894531,2.1466674804687407,55.95000076293945,1.7572798634116884,57.93999862670898,0.03258845391316534
5701,2022-03-03,53.209999084472656,54.93999862670898,53.06000137329102,54.22000122070313,1625464.0,-0.009124798352050822,-1.8702301635372596,6.733450319167922,26.340432063891512,38.392893093746885,4.923944096150699,6.560097023044186,8.592264425860904,7.394640973739207,14.578703684679557,1.8799972534179545,-0.6757667897571125,-5.9855007171630845,-12.23438615746015,0.26338472313398853,-9.109943437311621,-2.861057997014548,7.919503738729482,2.6595341740096115,-41.292992570912425,3.1244427201485356,3,4.810001373291016,4.920001983642578,9.202503204345703,8.260002136230469,-1.8499984741210938,3,0.01992109362017147,-1.7642299115796265,53.70000076293945,1.0491814811977531,54.66999816894531,2.1466674804687407,55.95000076293945,0.01992109362017147
5702,2022-03-04,50.22000122070313,52.33000183105469,50.02000045776367,52.33000183105469,2674786.0,-0.05619240584881058,1.1895741280436214,2.0891050965758224,24.646842987669743,35.678657561089125,6.8065150986360266,9.322379863611992,11.483210049373504,10.30835963341535,14.932846489947494,3.1899986267089844,-1.4392218644310617,-8.527498626708976,-15.954702666489645,-1.1002945869283138,-12.241100646599307,-4.813896606818645,10.26394148650612,3.1250130385208186,-39.211929978844815,3.7136020198903323,3,5.6199989318847585,6.38999938964843,12.042499542236321,11.249999999999993,1.289997100830071,4,0.07586613831110545,-1.8702301635372596,53.209999084472656,-1.7642299115796265,53.70000076293945,1.0491814811977531,54.66999816894531,0.07586613831110545
5703,2022-03-07,48.77999877929688,50.22000122070313,45.7599983215332,47.34500122070313,2925148.0,-0.02867388304269114,1.0672075901381988,-0.6800934329372822,18.269679117261276,32.48474142846278,7.125616942935359,10.459885305363755,12.779917066538793,11.67586827671797,15.569274822566562,4.460002899169929,-2.2695234684018146,-9.435000991821283,-18.08297128394009,-0.7870306997024841,-13.758986137880683,-5.111015845761884,10.657549702967813,28.330211078725615,-9.4117332919629,4.3239851460594005,3,4.930000305175774,5.700000762939446,12.94250297546386,12.690002441406243,3.3000030517578054,0,0.12013121683058858,1.1895741280436214,50.22000122070313,-1.8702301635372596,53.209999084472656,-1.7642299115796265,53.70000076293945,0.12013121683058858
5704,2022-03-08,50.459999084472656,51.45000076293945,47.52999877929688,47.724998474121094,2510355.0,0.03444035152146818,-1.508801269531257,1.9059270128875845,23.449516721383105,30.112467075940586,4.372216118459882,8.499754843430217,10.958681680104874,9.930171930823889,16.36189411820357,3.920001983642571,-3.0521144389341686,-7.30050067901611,-16.585083375310973,1.9840820172787517,-11.942792027163541,-2.6582093308686794,7.336243378504257,51.19826368948536,18.30848293327412,4.642291348147432,3,1.7700004577636719,4.020000457763672,11.262502670288086,11.010002136230469,1.8300018310546875,1,0.03646453004304728,1.0672075901381988,48.77999877929688,1.1895741280436214,50.22000122070313,-1.8702301635372596,53.209999084472656,0.03646453004304728
5705,2022-03-09,54.93000030517578,55.47999954223633,51.88000106811523,52.29999923706055,2830392.0,0.08858504363466424,-1.0749286255316626,0.9616089510770415,36.86019482352211,30.41914215493142,-0.9379280740143017,3.670572440045916,6.384224776994685,5.413573370998755,17.777530464071834,5.020000457763672,-3.5631738248101286,-2.482999420166017,-11.637725791253501,6.671726950921467,-7.060362605709756,2.0943637653777216,1.4218928608278887,94.34157234580304,63.27882447263889,4.577363185543741,3,-2.700000762939453,-0.4500007629394531,6.725000381469727,6.540000915527344,-3.029998779296882,2,-0.09056978784783154,-1.508801269531257,50.459999084472656,1.0672075901381988,48.77999877929688,1.1895741280436214,50.22000122070313,-0.09056978784783154
5706,2022-03-10,53.86999893188477,55.68000030517578,53.5099983215332,55.11000061035156,1825525.0,-0.01929731235029919,-1.214284463111348,-0.4714833364518081,35.33088360587615,29.249373371235826,0.029552879718444558,4.259838949447101,7.3378722789697335,6.439660718839015,19.302496047409452,2.170001983642578,-4.0952175852664965,-3.1055007934570256,-12.046296823018402,5.835295236104351,-7.575898808237717,1.364897221323666,-8.11000061035157,81.75402206294333,53.04059486364414,4.47039801478069,3,-2.780000686645515,0.6100006103515554,7.590002059936516,7.600002288818352,-2.2899971008300852,3,-0.07165399455886934,-1.0749286255316626,54.93000030517578,-1.508801269531257,50.459999084472656,1.0672075901381988,48.77999877929688,-0.07165399455886934
5707,2022-03-11,54.70000076293945,56.68000030517578,53.90999984741211,53.90999984741211,2040016.0,0.015407496705247103,-6.012651259814384,-0.6370966501465924,38.82484640135347,29.014739299412344,-1.4621340677992052,2.984276164588124,6.410902803495162,5.576394899021764,20.632048572724017,2.8100013732910085,-4.589224563944278,-1.8954990386962862,-10.524023477260982,6.733025399868417,-6.209761257978634,2.418763180586062,-8.741602401733395,81.86813935380019,51.19265315244016,4.314262219282351,3,-3.480001449584961,-0.220001220703125,6.075000762939453,6.770000457763672,-1.7400016784667969,4,-0.06106033100553121,-1.214284463111348,53.86999893188477,-1.0749286255316626,54.93000030517578,-1.508801269531257,50.459999084472656,-0.06106033100553121
5708,2022-03-14,55.72999954223633,56.95000076293945,55.47999954223633,55.47999954223633,1499263.0,0.018829959139502028,-10.760009765625,0.3164553294639149,41.78506123109222,30.231452707386246,-2.8235481196637124,1.6531155043671788,5.280365802003985,4.526288339513393,20.927557795284972,2.25,-4.477527025576926,-0.6205001831054702,-9.042472710150463,7.801472343939523,-4.83148644662797,3.5904860804170298,-9.342737103271482,87.04882204036045,54.49240996665834,4.210986263522498,3,-4.375,-1.25,4.970001220703125,5.740001678466797,-0.8600006103515554,0,-0.07572225471677774,-6.012651259814384,54.70000076293945,-1.214284463111348,53.86999893188477,-1.0749286255316626,54.93000030517578,-0.07572225471677774
5709,2022-03-15,55.22000122070313,55.90999984741211,54.1500015258789,55.5099983215332,1887594.0,-0.009151234985148027,2.2293542663358394,-1.159988403320284,41.891894716031466,31.93326129645345,-2.4890806629050104,1.7246411775799615,5.626699980375186,5.00933669042211,22.124152569397108,1.7599983215332102,-4.854090629832335,-0.7959985733032156,-8.809774634434952,7.217777487828521,-4.802886603869084,3.2108894572626525,-8.19897448229981,65.87771900652355,30.60499264140877,4.00688803056587,3,-3.865001678466804,-0.740001678466804,5.479999542236321,6.249999999999993,0.27000045776366477,1,-0.0568634429597078,-10.760009765625,55.72999954223633,-6.012651259814384,54.70000076293945,-1.214284463111348,53.86999893188477,-0.0568634429597078
5710,2022-03-16,58.209999084472656,59.18999862670898,56.56999969482422,56.79999923706055,2268548.0,0.05414700828815833,-1.8021394956028882,-4.862117046605662,57.40373113454919,35.38473897097097,-5.332865516270154,-1.6641376597999127,2.5027956153256667,2.0056698647330222,23.196217694816653,3.969997406005845,-4.903867232811464,2.3929992675781264,-5.159640334893254,9.945638870049507,-1.3833205336575674,6.16931906881382,-10.59323390459717,82.74648785945806,42.064399370086996,3.776319801235692,3,-5.7350006103515625,-3.729999542236328,2.490001678466797,3.2600021362304688,-3.7199974060058594,2,-0.10170070884822358,2.2293542663358394,55.22000122070313,-10.760009765625,55.72999954223633,-6.012651259814384,54.70000076293945,-0.10170070884822358
5711,2022-03-17,57.9900016784668,58.93999862670898,57.38000106811523,58.29999923706055,1512968.0,-0.003779374840508165,-1.0392141218709294,-0.2198564483270792,50.11390218384933,38.21441221499092,-4.876316187983761,-1.839300531688437,2.5751875865964564,2.2019579897062016,24.4239314581129,1.55999755859375,-4.638001297962461,2.364001846313478,-4.729768335812494,9.45777202843945,-1.1828832447495046,5.9108869373764605,-9.44737782284463,77.27277981677899,35.585542126756735,3.5468850910629848,3,-5.515003204345703,-3.5100021362304688,2.9474992752075195,3.479999542236328,-3.870002746582024,3,-0.10501810616172602,-1.8021394956028882,58.209999084472656,2.2293542663358394,55.22000122070313,-10.760009765625,55.72999954223633,-0.10501810616172602
5712,2022-03-18,57.77000045776367,58.36999893188477,56.95000076293945,58.2599983215332,2291138.0,-0.0037937784848317557,2.99999999999994,1.5806507186454026,54.50941443830759,42.24104947288496,-3.8808320295796292,-2.045509153757145,2.619739390583419,2.4179662078347235,25.67713398062218,1.4199981689453196,-4.179685721841743,2.3480005264282227,-4.206286837485706,8.902287890342151,-0.9291431555287417,5.625144208385187,-8.375586620454563,71.82541694892177,27.109940729460376,3.2771436819569644,3,-4.410001754760742,-3.2900009155273438,3.5450000762939453,3.9350013732910156,-2.8199996948242188,4,-0.10714901467301463,-1.0392141218709294,57.9900016784668,-1.8021394956028882,58.209999084472656,2.2293542663358394,55.22000122070313,-0.10714901467301463
5713,2022-03-21,56.88999938964844,57.81999969482422,56.88999938964844,57.52000045776367,1061892.0,-0.015232838171061025,-1.952376915671113,1.2857220708446866,55.611732451234374,45.814628998423984,-1.9326901203564688,-1.5456107349433097,3.355581104514016,3.2664626006781177,26.241561942257103,0.9300003051757812,-3.6666794991951193,1.6589994430541992,-4.454251238680598,7.772250124788997,-1.3976258978131995,4.715624783921598,-6.711938769187341,54.3650682520882,5.1155346389071426,3.056625340867399,3,-1.3549995422363352,-2.4099998474121094,4.562500953674316,4.81500244140625,-1.30999755859375,0,-0.06908068812338353,2.99999999999994,57.77000045776367,-1.0392141218709294,57.9900016784668,-1.8021394956028882,58.209999084472656,-0.06908068812338353
5714,2022-03-22,57.88000106811523,58.099998474121094,56.93000030517578,57.11000061035156,978109.0,0.01740203355753467,-1.0707912619884343,-1.2222208766522644,60.55555469928247,48.447446762397355,-1.9662493748870276,-2.8685554289681434,2.159350598354017,2.2467207798206843,26.42843819861897,1.2099990844726562,-2.773053536985998,2.767001152038567,-3.0216418025042344,8.555644106581369,-0.1273203252328372,5.661322629309971,-6.9809854071543,50.000072799595685,-4.0708195218824486,2.8943214772714017,3,-1.5300025939941335,-3.400001525878899,3.5724992752075266,3.8250007629394602,-1.5499992370605398,1,-0.05200418245825844,-1.952376915671113,56.88999938964844,2.99999999999994,57.77000045776367,-1.0392141218709294,57.9900016784668,-0.05200418245825844
5715,2022-03-23,56.75,58.4000015258789,56.54999923706055,58.209999084472656,907991.0,-0.019523169441296395,1.0108677173647211,-1.8961015798782446,58.65949239897401,51.03951440607489,-0.6156766290336861,-2.0740815366991683,3.0289889255811744,3.337234785018069,27.093139832139734,1.8500022888183523,-1.5470170807617691,1.7825000762939425,-3.660912077390904,7.225912229978789,-0.9392060005484808,4.504206153136366,-5.18770570177923,8.368234896029547,-50.04927872034389,2.721706076842423,3,-0.20000076293945312,-2.270000457763672,4.702500343322754,4.9550018310546875,-0.8600006103515625,2,-0.022202613595298737,-1.0707912619884343,57.88000106811523,-1.952376915671113,56.88999938964844,2.99999999999994,57.77000045776367,-0.022202613595298737
5716,2022-03-24,55.41999816894531,57.18999862670898,55.41999816894531,56.79999923706055,1389070.0,-0.02343615561329848,-1.56521606926157,0.9452068037519923,63.84450259249015,53.81947620509008,1.0698172980512055,-0.7062567436567093,4.085542194764869,4.627598351289819,26.124288918533473,1.7700004577636648,-0.47853923763151585,0.40549831390380575,-5.036423049090189,5.8474196768978,-2.3154623675931916,3.126458995400803,-3.247487524445482,0.0,-62.70955557335756,2.720960681496997,3,1.2500019073486257,-0.9399986267089844,6.037502288818359,6.285003662109375,-0.10999679565428977,3,-0.01678088273556888,1.0108677173647211,56.75,-1.0707912619884343,57.88000106811523,-1.952376915671113,56.88999938964844,-0.01678088273556888
5717,2022-03-25,54.86000061035156,55.88999938964844,54.61000061035156,55.790000915527344,1489011.0,-0.010104611640127104,1.2654900716354627,0.6739127430139955,66.98324389041125,56.61927427834775,1.8493796466986083,-0.4098491432212441,4.371551725220037,5.141105429197069,25.90243025717878,1.279998779296875,-0.007476341990653168,-0.0004993438720717336,-5.265276464947412,5.264277777203269,-2.632887904409742,2.6318892166655985,-2.1260909272750013,6.596304475172278,-57.96438382217042,2.632388560537671,3,1.8099994659423757,-0.3800010681152344,6.630000114440918,6.845001220703125,0.0,4,-0.013488911232843792,-1.56521606926157,55.41999816894531,1.0108677173647211,56.75,-1.0707912619884343,57.88000106811523,-0.013488911232843792
5718,2022-03-28,55.63999938964844,56.349998474121094,55.09000015258789,55.11999893188477,1029757.0,0.014217987069247151,-3.344836658050683,-0.559140093685645,65.23529501522293,59.21298542270237,1.1792863322434783,-1.2798835361545287,3.340967131765197,4.310217274189924,25.077319118313557,1.4899978637695312,0.6627372926262041,0.794999504089354,-4.458084271017974,6.048083279196682,-1.8315423834643099,3.421541391643018,-2.3896025910812853,27.176742229191834,-37.46008789691891,2.6265418875536626,3,1.260000228881836,-1.2700004577636719,5.8925018310546875,6.06500244140625,-1.5099983215332102,0,-0.012401125705931548,1.2654900716354627,54.86000061035156,-1.56521606926157,55.41999816894531,1.0108677173647211,56.75,-0.012401125705931548
5719,2022-03-29,57.91999816894531,58.6500015258789,56.11000061035156,56.5,1241303.0,0.04097769238511284,-1.3090949444787319,2.730763305579027,60.09452517443037,59.511962538244724,-0.7570531206112605,-3.4824641403403547,0.8391243707934564,2.0073990100185384,23.968288576900722,3.0100021362304616,1.244443206502737,2.9124982833862276,-2.515937321374601,8.340933888147056,0.19828048100581697,5.626716085766638,-4.194433224126811,81.93061407169755,20.18162929587961,2.7142178023804138,3,-1.144998550415039,-4.209999084472656,3.485001564025879,3.785003662109375,-4.38999938964843,1,-0.04040049053636274,-3.344836658050683,55.63999938964844,1.2654900716354627,54.86000061035156,-1.56521606926157,55.41999816894531,-0.04040049053636274
5720,2022-03-30,55.45000076293945,57.709999084472656,55.18000030517578,57.709999084472656,1388509.0,-0.04264498418665674,1.2389386356539425,-1.5915501660201374,54.870537778453006,60.040477604311796,1.430722199131644,-0.921905504553834,3.0575484581343275,4.453075405892804,22.717183717058337,2.7399978637695312,1.6260132077616944,0.3550008773803697,-5.041015496658389,5.751017251419128,-2.343007309639006,3.0530090643997454,-1.2872811235697128,20.792078273037877,-36.83904872336778,2.698008187019378,3,1.1800003051757812,-1.7400016784667969,5.727499961853027,6.255001068115234,-3.6500015258789062,2,0.01587017233556809,-1.3090949444787319,57.91999816894531,-3.344836658050683,55.63999938964844,1.2654900716354627,54.86000061035156,0.01587017233556809
5721,2022-03-31,54.27000045776367,56.43999862670898,54.27000045776367,55.9900016784668,1717005.0,-0.0212804380331848,-1.523251894040197,0.7610630522664551,48.70247280904588,59.39526186772716,2.265823014694213,0.36003854212814446,3.9625635518708435,5.588233737666073,21.48040650964429,2.1699981689453054,2.0334979415990233,-0.8779994964599638,-6.21657670209396,4.460577709174032,-3.5472880992769618,1.7912891063570342,4.919998168945305,0.0,-52.311271351213676,2.6692886028169993,3,2.190000534057617,-1.7950019836425781,6.907500267028809,7.435001373291016,-2.3699989318847727,3,0.029850726335363786,1.2389386356539425,55.45000076293945,-1.3090949444787319,57.91999816894531,-3.344836658050683,55.63999938964844,0.029850726335363786
5722,2022-04-01,54.02999877929688,54.5099983215332,53.54999923706055,54.209999084472656,1369552.0,-0.00442236367131732,1.4615399663523612,0.10465126594630626,44.613430591222674,58.17322832772585,2.1450938186965303,0.9487539568261383,3.9897227049709727,5.779307209032218,19.537792211806305,0.9599990844726562,1.7015958832545763,-1.3085010528564354,-6.155982923231704,3.5389808175188335,-3.7322419880440663,1.1152398823311955,5.061599884033193,9.411751506243911,-36.91483274981657,2.4237409351876336,4,2.0700016021728445,-1.5550003051757884,5.0900011062622,6.450002670288079,-1.1399993896484446,4,0.023690590836818792,-1.523251894040197,54.27000045776367,1.2389386356539425,55.45000076293945,-1.3090949444787319,57.91999816894531,0.023690590836818792
5723,2022-04-04,54.63999938964844,54.91999816894531,53.47999954223633,54.36999893188477,1030659.0,0.011290035612314231,2.469884501721214,-1.5000000000000198,48.17379744530542,56.7974775217284,1.3213171302785867,0.8435277486302795,3.3423747546089686,5.133328401701853,16.650989100460915,1.4399986267089844,1.6040896263147246,-0.9915004730224624,-4.757634013080867,2.7746330670359427,-2.874567243051665,0.8915662970067402,4.229935296630856,22.437125770594406,-20.531683216459584,1.8830667700292036,4,1.4250011444091797,-2.1650009155273438,4.285000801086426,5.840002059936523,-2.25,0,0.004026376704989509,1.4615399663523612,54.02999877929688,-1.523251894040197,54.27000045776367,1.2389386356539425,55.45000076293945,0.004026376704989509
5724,2022-04-05,52.29999923706055,54.54999923706055,51.97000122070313,54.41999816894531,1842587.0,-0.042825771938628576,1.1680645869630315,-7.851834583704413,30.597504842261102,53.67947890431586,3.114028129723181,3.508317254603611,5.61609931846499,7.424815158638282,14.374233343547377,2.6699981689453054,1.3319628280077822,-3.4235006332397475,-6.71809156987441,-0.1289096966050849,-5.070796101557079,-1.7762051649224162,6.24653934057617,5.749096501243316,-30.85844627104815,1.6472954683173324,4,3.0100021362304688,0.17499923706054688,6.220001220703125,8.180002212524414,1.3500022888183523,1,0.034990475291592604,2.469884501721214,54.63999938964844,1.4615399663523612,54.02999877929688,-1.523251894040197,54.27000045776367,0.034990475291592604
5725,2022-04-06,49.95500183105469,52.63999938964844,48.915000915527344,52.36000061035156,2637011.0,-0.04483742715514538,1.5126496289510791,1.134433958020315,26.85105139917293,49.56909543839173,4.910145470633523,5.756635729860335,7.835257227191562,9.690884106895034,13.948483540587647,3.7249984741210938,1.011415750436747,-5.519748115539549,-9.699057109465862,-1.3404391216132368,-7.609402612502706,-3.430093618576393,8.06541375802734,13.820614376825302,-16.914233227822223,2.089654496963157,4,3.8274993896484375,2.5199966430664062,8.564998626708984,10.524999618530273,3.1449966430664062,2,0.07156434425390779,1.1680645869630315,52.29999923706055,2.469884501721214,54.63999938964844,1.4615399663523612,54.02999877929688,0.07156434425390779
5726,2022-04-07,50.0099983215332,50.93000030517578,49.6150016784668,49.849998474121094,2078039.0,0.0011009205977914327,-3.1746422927174853,-0.06652803684951844,27.428724612505164,45.17414885195772,4.477940562226294,5.6893250899503585,7.6769666545294655,9.548653794520163,13.57426463580969,1.3149986267089844,0.4526603832248597,-5.27175159454346,-10.073281321963954,-0.4702218671229659,-7.67251645825371,-2.8709867308332093,7.0998758001933595,18.23476947275206,-7.000742953852999,2.4007648637102483,4,3.772502899169922,2.4650001525878906,8.170001983642578,10.130002975463867,3.9099998474121094,3,0.035792860939901416,1.5126496289510791,49.95500183105469,1.1680645869630315,52.29999923706055,2.469884501721214,54.63999938964844,0.035792860939901416
5727,2022-04-08,51.36000061035156,52.34000015258789,50.83000183105469,51.040000915527344,1621910.0,0.02699464775300897,-3.0810883259616673,2.0,34.34314829671351,41.741688105456674,2.8823636405139155,4.296555198802494,6.239806697599818,8.129239932271119,13.327020902931103,2.3300018310546875,0.0037355051195788747,-3.754749298095703,-8.863949918946851,1.3544513227554447,-6.3093496085212735,-1.2001489876701328,4.93038619075508,40.7160834825121,18.373566675111213,2.554600310425573,4,2.4225006103515625,1.1149978637695312,6.715000152587891,8.730001449584961,2.3299980163574148,4,0.010514036392330173,-3.1746422927174853,50.0099983215332,1.5126496289510791,49.95500183105469,1.1680645869630315,52.29999923706055,0.010514036392330173
5728,2022-04-11,51.5099983215332,52.5099983215332,51.040000915527344,51.36999893188477,1581277.0,0.0029205161487364517,-2.6750145436165442,0.4374985098824373,31.064192177372163,38.51609555022798,2.3299337511626845,4.02031934962848,5.9529508744993365,7.916225375285251,13.141141545722801,1.4699974060058594,-0.48184028875534324,-3.393751525878905,-8.739068286732497,1.9515652349746873,-6.066409906305701,-0.7210931454521088,4.042849891015507,46.05143174736204,26.083499732486047,2.672658380426797,4,1.8025016784667969,0.9650001525878906,4.715002059936523,7.060003280639648,0.9200019836425781,0,0.026790935994621012,-3.0810883259616673,51.36000061035156,-3.1746422927174853,50.0099983215332,1.5126496289510791,49.95500183105469,0.026790935994621012
5729,2022-04-12,52.08000183105469,52.47000122070313,50.43000030517578,50.91999816894531,1243389.0,0.01106588095700256,1.1030910806984346,8.285776566757914,35.63960717519929,36.379325483199786,0.9436432659528506,3.3761082534305586,5.209593624470443,7.290510229933453,12.665119541090597,2.040000915527351,-0.9987625961563182,-2.666748046875,-8.155483145549852,2.8219870517998515,-5.411115596212426,0.07761950246242577,2.809061651791886,84.96650233592699,60.906874730569456,2.744367549337425,4,0.5974979400634766,1.2799968719482422,2.0149974822998047,4.35999870300293,-0.12000274658203125,1,0.005952333865105519,-2.6750145436165442,51.5099983215332,-3.0810883259616673,51.36000061035156,-3.1746422927174853,50.0099983215332,0.005952333865105519
5730,2022-04-13,52.290000915527344,52.290000915527344,51.08000183105469,52.0,1231214.0,0.004032240343498472,7.344794927784062,0.25,39.66314743435012,35.37495599712248,0.26625916013915685,2.845761196973612,4.825751601780475,7.0294468357123066,13.340005343868638,1.2099990844726562,-1.5483345137901807,-2.1607490539550795,-7.499558563532773,3.1780604556226137,-4.83015380874393,0.5086557008337707,2.0016563105873075,92.40077163706704,62.600379718818274,2.6694047547888475,4,-0.3725013732910156,1.7624988555908203,1.0649986267089844,4.149999618530273,0.7999992370605469,2,0.026008808310189035,1.1030910806984346,52.08000183105469,-2.6750145436165442,51.5099983215332,-3.0810883259616673,51.36000061035156,0.026008808310189035
5731,2022-04-14,51.9000015258789,52.40999984741211,51.63000106811523,52.16999816894531,1223533.0,-0.007458393245746486,1.0799967447916856,-0.9310199679040523,40.11355927970735,34.874970295843006,0.3181799587349161,2.9050639549349953,5.035403832894069,7.358889500002441,14.029692819604838,0.7799987792968821,-2.192835882516178,-2.246248435974131,-7.427476151141057,2.9349792791927953,-4.836862293557594,0.34436542160933215,1.8539900691770228,70.6732030099454,36.37048489532597,2.590613857583464,4,0.01749801635742898,2.152498245239265,1.454998016357429,4.539999008178718,0.2799987792968821,3,0.023121327802733127,7.344794927784062,52.290000915527344,1.1030910806984346,52.08000183105469,-2.6750145436165442,51.5099983215332,0.023121327802733127
5732,2022-04-19,51.58000183105469,52.209999084472656,51.27000045776367,51.83000183105469,1549550.0,-0.006165697214183141,-1.1609095612673523,0.9259374381869829,36.00965163466805,33.52339853910552,0.28396154866774737,2.8854875724008338,5.2208121960477385,7.668867831903256,14.672929468638726,0.9399986267089844,-2.6231595143091155,-2.2567481994628906,-7.263114266471341,2.7496178675455596,-4.759931232967112,0.24643483404133093,1.6900906960483795,55.288587625330344,19.254812273618953,2.5031830335042238,4,0.1524982452392578,2.4724979400634766,1.2049970626831055,4.85999870300293,1.5699996948242116,1,0.04536634848434207,1.0799967447916856,51.9000015258789,7.344794927784062,52.290000915527344,1.1030910806984346,52.08000183105469,0.04536634848434207
5733,2022-04-20,52.959999084472656,53.31999969482422,51.77999877929688,51.88000106811523,1249139.0,0.026754501830729138,-1.4062465541134728,-4.319992065429716,31.778098300959286,33.654575590071985,-1.5191610259603578,1.2606000455194675,3.711424837640479,6.284376996740548,15.126112671068913,1.7399978637695312,-2.8374669886341195,-0.68025093078613,-5.48653401458531,4.12603215301305,-3.0833924726857163,1.7228906111134563,-4.0449981689453125,87.54322884492525,54.94746746743113,2.40314154189959,4,-1.842498779296875,1.0925006866455078,-0.1099996566772461,3.480001449584961,1.3100013732910156,2,0.01378397951011956,-1.1609095612673523,51.58000183105469,1.0799967447916856,51.9000015258789,7.344794927784062,52.290000915527344,0.01378397951011956
5734,2022-04-21,54.86999893188477,55.9000015258789,53.1500015258789,53.20000076293945,1784778.0,0.03606495242504848,-2.107350526084364,1.5462974409692138,47.77776998273596,35.97976654380121,-3.3819129316760055,-0.9343693985864618,1.6876929905720175,4.397869703362609,15.294619679679188,2.940002441406243,-2.92477772124559,1.380249023437507,-3.040050654481611,5.800548701356625,-0.829900815522052,3.590398862397066,-5.866898040771488,78.6306502238961,42.70182641023818,2.210149838959559,4,-2.112497329711921,-0.8174991607666087,-1.9524993896484446,1.5700016021728445,0.29000091552733664,3,-0.04446872014227643,-1.4062465541134728,52.959999084472656,-1.1609095612673523,51.58000183105469,1.0799967447916856,51.9000015258789,-0.04446872014227643
5735,2022-04-22,55.4900016784668,55.63000106811523,53.849998474121094,54.04999923706055,1754812.0,0.0112994853043773,1.0697689891946647,0.8622778564575778,54.88391284774377,39.03034301438328,-3.502537254918451,-1.742971064940221,0.8837034077691825,3.7703949085007054,15.345714325451896,1.7800025939941335,-3.126615665905611,2.0632516860961942,-2.1943206539979343,6.320824026190323,-0.06553448395087003,4.1920378561432585,-6.211024761962889,91.14471376182631,48.577963037620236,2.1287861700470643,4,-2.325000762939453,-1.4375019073486328,-2.5725021362304688,0.9499988555908203,0.3899993896484304,4,-0.06361511060043779,-2.107350526084364,54.86999893188477,-1.4062465541134728,52.959999084472656,-1.1609095612673523,51.58000183105469,-0.06361511060043779
5736,2022-04-25,54.4900016784668,54.90999984741211,53.95000076293945,54.18999862670898,1214371.0,-0.01802126454770059,-1.4615399663523612,0.20833509939389294,51.73586049662476,40.962866592151194,-2.0117787213954585,-0.8603257713701709,1.6604470814358834,4.761981889326535,15.029350299532663,1.5400009155273438,-2.8496436628699087,1.1097515106201143,-3.075865510582048,5.295368531822277,-0.9830569999809669,3.2025600212211955,-4.9461837775878905,69.54644660619738,21.84455309412774,2.0928085106010803,4,-1.3250007629394531,-0.5625019073486328,-1.012502670288086,1.9499988555908203,0.6099967956542969,0,-0.025692814878957027,1.0697689891946647,55.4900016784668,-2.107350526084364,54.86999893188477,-1.4062465541134728,52.959999084472656,-0.025692814878957027
5737,2022-04-26,54.11999893188477,56.95000076293945,54.11999893188477,56.43000030517578,1952647.0,-0.00679028693677286,-1.450216578895663,-7.699926249936216,48.00153526191084,42.84479360154438,-1.351190254967051,-0.5782519043645706,1.8086071005404634,5.124687744794343,14.681769379097654,2.8300018310546804,-2.245406045486007,0.7767488479614357,-3.366661608894951,4.9201593048178225,-1.2949563804667577,2.848454076389629,-4.321933686005863,45.26110744234614,-5.403766758551463,2.071705228428194,4,-0.42999839782715554,-0.33749771118164773,-0.6424999237060618,2.3200016021728445,0.5699996948242045,1,-0.035846242886121704,-1.4615399663523612,54.4900016784668,1.0697689891946647,55.4900016784668,-2.107350526084364,54.86999893188477,-0.035846242886121704
5738,2022-04-27,54.95000076293945,55.349998474121094,53.15999984741211,54.04999923706055,1388016.0,0.015336323862447099,1.5764735977596467,-0.38961081854107027,61.521745764690905,45.72058677815456,-1.8348677298689466,-1.5416377295787171,0.8156705885384383,4.276174214579925,14.366133474465649,2.1899986267089844,-1.5958739226967822,1.6412506103515625,-2.4325443094890034,5.715045530192128,-0.3956468495687204,3.6781480702718454,-4.72281938603691,47.36841048560112,-8.607135288179656,2.036897459920284,4,-0.9349994659423828,-1.1674995422363281,-1.0300016403198242,1.489999771118164,2.3600006103515696,2,-0.0327570375262769,-1.450216578895663,54.11999893188477,-1.4615399663523612,54.4900016784668,1.0697689891946647,55.4900016784668,-0.0327570375262769
5739,2022-04-28,55.58000183105469,56.22000122070313,54.47000122070313,55.84000015258789,1102815.0,0.011464987431631268,2.431371009061724,-0.28888653414148263,78.74296318243489,50.062788527941755,-2.141370857827191,-2.483251572793428,-0.014568352884452906,3.600799331419445,15.105846096011833,1.75,-1.127870743185099,2.388251495361331,-1.2377154031398447,6.014218393862507,0.5752680461107431,4.201234944611919,-4.949451290989927,63.85227965850919,2.439311265212069,1.8129834492505885,4,-1.470001220703125,-1.7975006103515625,-0.5725021362304688,0.8599987030029297,1.2099990844726562,3,-0.02356965329495664,1.5764735977596467,54.95000076293945,-1.450216578895663,54.11999893188477,-1.4615399663523612,54.4900016784668,-0.02356965329495664
5740,2022-04-29,56.33000183105469,58.099998474121094,55.68000030517578,58.0,1659281.0,0.013494062167895615,1.5882400940009138,6.423111345863227,80.15266786567474,54.511578370827024,-2.5233919696053775,-3.3349272468069557,-0.9692462103983317,2.8072504003753025,15.802171929896879,2.5199966430664062,-0.5622148225123311,3.0942514419555636,-0.6659691036440876,6.854471987555215,1.214141169155738,4.974361714755389,-5.320284277617446,64.1700984794489,-2.5928965546370506,1.880110272799824,4,-1.6450023651123047,-2.5475006103515625,-0.9150028228759766,0.10999870300292969,-1.6000022888183594,4,-0.02077049433003142,2.431371009061724,55.58000183105469,1.5764735977596467,54.95000076293945,-1.450216578895663,54.11999893188477,-0.02077049433003142
5741,2022-05-02,55.88999938964844,56.33000183105469,51.5,55.88999938964844,1141943.0,-0.007811156170843159,9.977215980024969,-0.0,73.66768710736953,58.69580453446052,-1.6292174901387568,-2.9168859831337244,-0.7310041858786036,3.195274367654605,15.854984566392158,4.8300018310546875,-0.11713923235913626,2.573249053955081,-1.347159701459688,6.49365780936985,0.6130446762476964,4.5334534316624655,2.2099990844726562,66.51515764529087,-3.39625551602019,1.9602043777073834,5,-1.0900001525878906,-2.1074981689453125,-0.375,0.5500011444091797,-0.1699981689453054,0,-0.00017889285457861615,1.5882400940009138,56.33000183105469,2.431371009061724,55.58000183105469,1.5764735977596467,54.95000076293945,-0.00017889285457861615
5742,2022-05-03,55.31000137329102,56.90999984741211,54.86999893188477,56.25,1261098.0,-0.010377491907162861,-1.241754925037161,-100.0,69.00000076293895,62.83157147468049,-0.519061990446481,-2.356916924707356,-0.36495550014112155,3.7417475256446906,15.595629153242832,2.0400009155273366,0.2341659809226968,1.9292509078979592,-2.0809473775220297,5.939449193317948,-0.07584823481203529,3.9343500506079536,2.789997100830071,57.72730688090639,-14.574244878490582,2.005099142709994,5,-0.5100021362304759,-1.5275001525878977,0.264998435974114,1.1299991607665945,0.3699989318847585,1,-0.003796834097916646,9.977215980024969,55.88999938964844,1.5882400940009138,56.33000183105469,2.431371009061724,55.58000183105469,-0.003796834097916646
5743,2022-05-04,54.86000061035156,55.77999877929688,54.61999893188477,55.65999984741211,685977.0,-0.008135974539258739,1.2307751559811748,0.8510642615100606,64.06881278031062,64.64168734107767,0.255685128426137,-1.991704886850954,-0.10179307735201348,4.1749059323690645,15.53465187182157,1.1599998474121094,0.6242930125316022,1.468250083923337,-2.5576681044131107,5.494168272259785,-0.5447090102448868,3.481209178091561,3.1079978942871094,50.90911192671156,-18.972887389901658,2.0129590941682247,5,-0.060001373291015625,-1.0774993896484375,0.7149991989135742,1.5450000762939453,0.5,2,-0.0030988330614510895,-1.241754925037161,55.31000137329102,9.977215980024969,55.88999938964844,1.5882400940009138,56.33000183105469,-0.0030988330614510895
5744,2022-05-05,54.13000106811523,56.61000061035156,54.11999893188477,56.22000122070313,1058176.0,-0.013306590122395878,-1.3601862146892747,2.6125026822115904,58.84615003710156,65.08193591767298,0.9718807611531446,-1.1779719297647233,0.44418500373372183,4.892429200263031,14.940495132318343,2.4900016784667898,1.1254869772518816,0.6467504501342702,-3.3578187725223003,4.651319672790841,-1.355534161194015,2.6490350614625555,3.708637466430673,39.84851024477636,-26.062030859409994,2.002284611328285,5,0.6699981689453196,-0.34749984741210227,1.5049982070922923,2.2749996185302805,-1.44000244140625,3,0.058747464297556506,1.2307751559811748,54.86000061035156,-1.241754925037161,55.31000137329102,9.977215980024969,55.88999938964844,0.058747464297556506
5745,2022-05-06,53.52999877929688,54.1500015258789,52.9000015258789,54.0,1199106.0,-0.011084468445942242,2.2467352317540183,0.22488095042536116,57.681413701979345,65.74255294049016,1.4132352397825088,-0.3124255890545342,0.8680976817618173,5.464044857273429,13.518316720305734,1.25,1.59907849770007,-0.13200168609618146,-3.7764161682613633,3.5124127960690004,-1.954208927178776,1.690205554986413,4.1818669845580985,37.52308385494573,-26.637242341406342,1.8222072410825918,5,1.2700004577636648,-0.022499084472663355,1.7125005722045827,2.574998855590813,-3.4699974060058594,4,0.06090047096155149,-1.3601862146892747,54.13000106811523,1.2307751559811748,54.86000061035156,-1.241754925037161,55.31000137329102,0.06090047096155149
5746,2022-05-09,51.79999923706055,53.68000030517578,51.79999923706055,53.1500015258789,1054947.0,-0.03231831835769483,-1.785182045521977,2.8723378352055344,50.91513002491612,66.06628569193518,3.0413617217039075,1.6427782758998006,2.5652667221929946,7.147485788393276,12.157968593138218,1.8800010681152344,1.628681313572642,-1.9515012741088853,-5.293674191973096,1.3906716437553257,-3.6225877330409944,-0.28041481517677624,5.787629211517334,0.0,-62.58578701223944,1.671086458932106,5,3.0,1.7075004577636719,3.3700008392333984,4.01500129699707,-3.55999755859375,0,0.056563713288233064,2.2467352317540183,53.52999877929688,-1.3601862146892747,54.13000106811523,1.2307751559811748,54.86000061035156,0.056563713288233064
5747,2022-05-10,51.9000015258789,53.65999984741211,51.88000106811523,52.63999938964844,1024619.0,0.0019305461446186278,-3.564106576939565,0.5481456364175896,45.06519430424478,64.23777997410784,2.8981026237382395,1.67097767600999,2.321375895587188,7.012689735931879,11.377422913631735,1.8600006103515625,1.4913756429484053,-1.8784990310669016,-5.147243060870217,1.3902449987364136,-3.5128710459685593,-0.24412701616524402,5.565874353727423,2.0790490699991304,-54.980728756641476,1.634372014901656,5,2.8999977111816477,1.6074981689453196,2.5674982070922923,3.914999008178718,-3.125,1,0.07360307480760797,-1.785182045521977,51.79999923706055,2.2467352317540183,53.52999877929688,-1.3601862146892747,54.13000106811523,0.07360307480760797
5748,2022-05-11,52.88999938964844,53.1500015258789,52.0,52.58000183105469,962247.0,0.0190751027873457,1.7710819009100405,-0.418916829049515,39.91854737114432,59.92395599507555,1.7714506214670749,0.832341548976558,1.260180079874175,6.003999685957552,10.63192196501081,1.25,1.489561516576714,-0.9575012207031222,-4.079591531396552,2.164589089990308,-2.5185463760498337,0.6035439346435894,4.456558972365755,22.66111936350882,-30.361829503381497,1.5610451553467148,5,1.9099998474121094,0.6175003051757812,1.3975000381469727,2.789999008178718,-7.299999237060547,2,0.052751010544980215,-3.564106576939565,51.9000015258789,-1.785182045521977,51.79999923706055,2.2467352317540183,53.52999877929688,0.052751010544980215
5749,2022-05-12,52.38999938964844,52.540000915527344,50.97999954223633,52.0,1029041.0,-0.009453583017016598,3.5217271118973907,1.258072455207718,34.02062058385266,54.79817296376198,1.9795310090506177,1.4300773785712266,1.7229687593428267,6.463528661700316,9.791873172496032,1.9099998474121094,1.5628320387660608,-1.473001098632814,-4.56103677175701,1.615034574491382,-3.017018935194912,0.07101673792928409,4.839627805125474,44.479462621405474,-3.567614679644521,1.5440178365620971,5,1.5550003051757812,1.1175003051757812,1.880000114440918,2.8999996185302734,-6.579998016357415,3,0.05669023201573009,1.7710819009100405,52.88999938964844,-3.564106576939565,51.9000015258789,-1.785182045521977,51.79999923706055,0.05669023201573009
5750,2022-05-13,53.6500015258789,53.83000183105469,52.81000137329102,52.95000076293945,797721.0,0.024050432351778506,-1.081634559616366,1.7948765601157923,45.78313622169951,51.69988953202087,0.33457643118767066,0.29216672395600085,0.4709001205108123,5.155601085030888,8.696326808151522,1.44000244140625,1.4027760082106937,-0.28099899291992614,-3.28185470708614,2.7198567212462876,-1.7814268500030366,1.2194288641631843,3.3296405627935073,93.68420489057156,46.35908975138541,1.5004278570831084,5,0.2949981689453196,-0.1425018310546804,0.24249839782715554,0.829998016357429,-9.670001983642571,4,-0.017893809354448065,3.5217271118973907,52.38999938964844,1.7710819009100405,52.88999938964844,-3.564106576939565,51.9000015258789,-0.017893809354448065
5751,2022-05-16,53.099998474121094,53.75,52.70000076293945,53.59000015258789,1085129.0,-0.010251687532431886,1.592586313266176,-0.7000016348684819,44.97041731765367,49.02993581587806,0.49975256471225293,0.9872993825104146,1.0384057931314317,5.636430006757706,7.619129420337339,1.0499992370605469,0.9780891511524032,-0.8910018920898466,-3.7662318302499145,1.9842280460702213,-2.328616861169884,0.5466130769901909,3.6396579126938704,74.38586769569716,25.692602763007734,1.437614969080035,5,0.6950016021728516,0.7575016021728516,0.028751373291015625,1.3800010681152344,-8.029998779296875,0,-0.057250417856634206,-1.081634559616366,53.6500015258789,3.5217271118973907,52.38999938964844,1.7710819009100405,52.88999938964844,-0.057250417856634206
5752,2022-05-17,53.91999816894531,54.59000015258789,53.27999877929688,53.599998474121094,949191.0,0.015442555901839627,-1.7291721304310073,-0.6530583646682393,44.91608238082093,46.90185466037921,-0.6013977405397526,0.37059548670551123,0.342189368611848,4.757070353980154,6.223393998355728,1.4900016784667969,0.4407714760828725,-0.18800201416015483,-2.8312196474150824,2.4552156190947727,-1.509610830787615,1.1336068024673054,2.589271944086505,81.44039140266712,31.233714048294672,1.3216088166274622,5,-0.12499809265136719,0.345001220703125,-0.7912483215332031,0.5600013732910156,-10.194999694824219,1,-0.10534118478048937,1.592586313266176,53.099998474121094,-1.081634559616366,53.6500015258789,3.5217271118973907,52.38999938964844,-0.10534118478048937
5753,2022-05-18,53.68999862670898,54.34000015258789,52.93000030517578,54.1500015258789,1216459.0,-0.004265570290185927,2.3571418840059195,-1.4375104308227833,40.28776047639374,44.839811375856115,-0.6200178934343157,0.6936528176485055,0.742274394351341,4.913155806019198,5.397246756601795,1.4099998474121094,0.006502938475946962,-0.45450153350830647,-3.050714209561278,2.141711142544665,-1.7526078715347921,0.8436048045181792,2.5981006634910173,75.06921402455757,25.49026538886546,1.298106338026485,5,-0.9049987792968679,0.5750007629394602,-0.5612487792968679,0.7900009155273509,-11.744998931884759,2,-0.09154399751437192,-1.7291721304310073,53.91999816894531,1.592586313266176,53.099998474121094,-1.081634559616366,53.6500015258789,-0.09154399751437192
5754,2022-05-19,52.43000030517578,53.0,51.58000183105469,52.959999084472656,987458.0,-0.023468026704444478,3.6557270430497537,1.1521639977775382,30.957034014862373,41.87043585506534,0.41736621436975696,1.856672471734143,2.1070639857406093,6.083977649943911,5.917558733622109,2.1099967956542898,-0.40162296449290125,-1.5924999237060575,-4.273112691516104,1.0881128441039891,-2.932806307611081,-0.2521935398010342,3.6457749951056684,28.23916771116769,-18.688817495997917,1.3403063839050227,5,0.3549995422363281,1.8349990844726562,0.4637489318847656,2.049999237060547,-9.185001373291009,3,-0.13045966265067255,2.3571418840059195,53.68999862670898,-1.7291721304310073,53.91999816894531,1.592586313266176,53.099998474121094,-0.13045966265067255
5755,2022-05-20,51.959999084472656,53.84000015258789,51.959999084472656,52.9000015258789,1321197.0,-0.008964356627263359,-2.9999918836439194,1.7735935970518666,30.866608226667935,39.64282232192665,0.716600874392384,2.1593669851933583,2.534452043364219,6.455096488085886,6.323118103599692,1.8800010681152344,-0.7545719252265926,-1.8860010147094712,-4.6240105645935685,0.852008535174626,-3.25500578965152,-0.5169962397674226,3.911945185486985,12.62450050883781,-30.511146531608247,1.3690047749420498,5,0.8250007629394531,2.5799999237060547,1.0587501525878906,2.520000457763672,-9.174999237060547,4,-0.11836023517212602,3.6557270430497537,52.43000030517578,2.3571418840059195,53.68999862670898,-1.7291721304310073,53.91999816894531,-0.11836023517212602
5756,2022-05-23,53.09000015258789,53.33000183105469,52.38000106811523,53.0,1132106.0,0.021747519015120842,2.3333154869063244,-0.09574459450685092,39.74122126639398,39.05126976216545,-0.23598659243841524,0.9687730514983244,1.4082621728341422,5.238007243272939,6.750594405875611,1.3700027465820312,-0.9906588613755147,-0.685999870300293,-3.426268972490007,2.054269231889421,-2.05613442139515,0.6841346807945641,2.586266328262816,50.16608516791648,8.509518917711539,1.3701345510948584,5,-0.30500030517578125,1.4499988555908203,-0.10500049591064453,1.3899993896484375,-10.404998779296875,0,-0.17159541503424713,-2.9999918836439194,51.959999084472656,3.6557270430497537,52.43000030517578,2.3571418840059195,53.68999862670898,-0.17159541503424713
5757,2022-05-24,52.18000030517578,52.91999816894531,52.0,52.56000137329102,744997.0,-0.017140701540716674,-1.4864758978694448,-4.222226931717113,38.12057277241082,38.85149480675062,0.802275813231546,1.8192552012260848,2.2848199851950923,6.05570122374877,6.567578571037483,1.0900001525878906,-1.207165734865562,-1.498999786376956,-4.3240309530402214,1.3260313802863095,-2.9115153697085887,-0.08648420304532323,3.3084154981303513,21.73908836972732,-17.972670002385662,1.4125155833316325,5,0.6049995422363281,2.3599987030029297,0.8049993515014648,2.299999237060547,-10.6500015258789,1,-0.13625911400476387,2.3333154869063244,53.09000015258789,-2.9999918836439194,51.959999084472656,3.6557270430497537,52.43000030517578,-0.13625911400476387
5758,2022-05-25,53.1500015258789,53.18999862670898,52.08000183105469,52.540000915527344,775202.0,0.018589521177271973,2.217406207499023,-1.605260251970036,45.74653275057692,40.15437393638665,-0.1418864164215634,0.7457218457638533,1.2587537066762096,4.991391304358416,6.765429751896948,1.1099967956542898,-1.186910182935982,-0.43899860382080647,-3.207665472952762,2.329668265311149,-1.8233320383867806,0.9453348307451677,2.1580776269844435,69.46906463891132,28.544646261921052,1.3843334345659761,5,-0.06500053405761008,1.3899974822998118,-0.25750160217284446,1.329998016357429,-12.20500183105468,2,-0.17732836841347488,-1.4864758978694448,52.18000030517578,2.3333154869063244,53.09000015258789,-2.9999918836439194,51.959999084472656,-0.17732836841347488
5759,2022-05-26,54.27000045776367,54.27999877929688,52.9000015258789,53.11000061035156,929575.0,0.021072415799262778,1.3389853521654895,1.9016371913850685,53.07309546402888,40.96436940775658,-1.0808224639946147,-0.5032532041579145,0.11098954802763927,3.755335162704533,6.456701935657189,1.379997253417983,-1.0559721827522637,0.7465003967285142,-1.8822904237703497,3.375291217227378,-0.5678950135209178,2.060895806977946,0.8649555106745908,99.56903780825851,55.809597770084196,1.3143954102494309,5,-1.1849994659423828,0.26999855041503906,-1.6850004196166992,0.20999908447265625,-13.229999542236328,3,-0.22710522681000422,2.217406207499023,53.1500015258789,-1.4864758978694448,52.18000030517578,2.3333154869063244,53.09000015258789,-0.22710522681000422
5760,2022-05-27,55.15999984741211,55.43000030517578,54.0,54.36000061035156,901301.0,0.016399472676273286,1.1343285706558717,0.689654605425421,64.99999659402171,43.189878216241915,-1.9378935225739724,-1.5656733699026262,-0.8933969717657959,2.7524772244403195,5.625688864501817,1.4300003051757812,-0.9069368860545026,1.6949998855590849,-0.713681987158985,4.103681758277155,0.4906589492000535,2.8993408219181163,-4.180000305175781,92.12826723787026,41.064142471390426,1.2043409363590347,5,-1.654998779296875,-0.6200008392333984,-1.7549991607666016,-0.6800003051757812,-14.509998321533203,4,-0.21600799398998438,1.3389853521654895,54.27000045776367,2.217406207499023,53.1500015258789,-1.4864758978694448,52.18000030517578,-0.21600799398998438
5761,2022-05-30,55.88000106811523,56.18000030517578,55.209999084472656,55.43000030517578,666150.0,0.013052959077136439,-1.1797701760326433,0.5625014901175316,66.83586446920377,45.625409559395564,-2.4832177947603995,-2.4100252959629316,-1.714685001336818,1.9185070938616704,5.931405957818485,1.0200004577636719,-0.6156825429055033,2.4155010223388587,0.00893509821723626,4.822066946460481,1.2122180602780475,3.61878398439967,-4.811001510620109,92.8229852833004,34.09352447655845,1.2032829620608096,5,-1.999999999999993,-1.3400020599365163,-2.2712507247924734,-1.4000015258788991,-16.350002288818345,0,-0.23434146332139283,1.1343285706558717,55.15999984741211,1.3389853521654895,54.27000045776367,2.217406207499023,53.1500015258789,-0.23434146332139283
5762,2022-05-31,55.099998474121094,55.7400016784668,55.099998474121094,55.5,2499215.0,-0.013958528616406896,-2.200003814682714,-0.8888907726868279,59.51764649445673,47.76206356140256,-1.696650528556816,-1.735544537732963,-1.040028847090511,2.567830694464533,6.4487376064574775,0.7800025939941335,-0.5632055634860791,1.645998573303224,-0.7282794996811148,4.020276646287563,0.4588595368110546,2.8331376097953935,-3.8265588867187503,73.65848212208897,9.938384371826999,1.187139036492169,5,-1.2199974060058594,-0.5599994659423828,-1.5537481307983398,-0.6199989318847656,-14.919998168945312,1,-0.22531755797889996,-1.1797701760326433,55.88000106811523,1.1343285706558717,55.15999984741211,1.3389853521654895,54.27000045776367,-0.22531755797889996
5763,2022-06-01,54.68999862670898,55.63000106811523,54.68999862670898,55.52999877929688,960658.0,-0.007441013770711491,-1.2381006444112046,2.099992370634608,59.98262856961204,50.98712962304142,-1.2626660921697734,-1.4112914813583686,-0.7139422838522549,2.865794772998605,6.820105129485141,0.94000244140625,-0.46114210550183543,1.2444988250732365,-1.1097176640453839,3.598715314191857,0.06739058051392277,2.4216070696325502,-3.220296610595696,54.57310265261109,-11.102414888800261,1.1771082445593117,6,-0.6199989318847585,-0.14999961853026633,-0.9537477493286062,-0.20999908447264914,-12.965000152587884,2,-0.2406290030694047,-2.200003814682714,55.099998474121094,-1.1797701760326433,55.88000106811523,1.1343285706558717,55.15999984741211,-0.2406290030694047
5764,2022-06-02,57.31000137329102,57.45000076293945,55.06999969482422,55.06999969482422,1494909.0,0.0479064328464347,-1.1249993613792846,-2.6666681804351113,64.20806434750216,54.69173585868967,-3.484026253153907,-3.98516276062616,-3.421059359924662,0.11288594175751143,7.570174693266626,2.760002136230476,-0.34633933688915874,3.7055015563964915,0.7932297759456262,6.617773336847357,2.249365666171059,5.161637446621924,-5.651887425615243,95.94204757424028,32.41280749631542,1.4561358902254327,6,-2.585000991821296,-2.770002365112312,-3.411250114440925,-2.8300018310546946,-14.32500076293946,3,-0.2855522820855072,-1.2381006444112046,54.68999862670898,-2.200003814682714,55.099998474121094,-1.1797701760326433,55.88000106811523,-0.2855522820855072
5765,2022-06-03,56.790000915527344,57.86999893188477,56.599998474121094,57.849998474121094,811285.0,-0.009073467899200272,1.3090949444787212,-0.4732128412150468,64.35797933355339,57.42693119948515,-2.466184530111427,-3.3817950135754984,-2.9595829058877356,0.4774047089487823,8.202849828980167,1.270000457763679,-0.16048749821697328,3.022500991821289,-0.21857709501556855,6.263579078658147,1.4019619484028567,4.643040035239721,-4.784373758935743,66.03780148701196,3.7214964944402738,1.6205390434184301,6,-1.855001449584961,-2.250001907348633,-2.84375,-2.3100013732910156,-15.260002136230462,4,-0.27733755495844137,-1.1249993613792846,57.31000137329102,-1.2381006444112046,54.68999862670898,-2.200003814682714,55.099998474121094,-0.27733755495844137
5766,2022-06-06,54.72999954223633,55.7599983215332,54.72999954223633,55.63999938964844,1041528.0,-0.036274015497115064,-1.263733960452901,0.8584923993781309,52.87438227793885,59.06624336676605,-0.16660498081304098,-1.1499911358653563,-0.9403730763485854,2.3721991849296273,8.106424698204854,2.0600013732910156,0.2158227667614696,0.8159996032714858,-2.313583873568831,3.9455830801118026,-0.748792135148669,2.3807913416916406,-2.2552226436212734,1.257890304672142,-56.21701546317935,1.5647917384201568,6,0.24500083923339844,-0.30500030517578125,-0.4962491989135742,-0.25,-13.009998321533196,0,-0.25726289300425775,1.3090949444787212,56.790000915527344,-1.1249993613792846,57.31000137329102,-1.2381006444112046,54.68999862670898,-0.25726289300425775
5767,2022-06-07,55.72000122070313,56.040000915527344,54.61999893188477,54.68999862670898,1498964.0,0.018088830380910137,-1.4273497028127813,-1.1318711722021861,56.835021003940355,60.29829761713976,-0.6723551873675788,-1.9385235410536836,-1.9424502687249259,1.2268183908512498,8.048973097375502,1.420001983642571,0.6860155464956179,1.6150012969970788,-1.462890040171665,4.692892634165823,0.07605562841271052,3.153946965581447,-2.8136065594265034,33.84622427133414,-20.518979028371326,1.5389456685843717,6,-0.33500099182129617,-1.2950019836425852,-1.4287509918212962,-1.240001678466804,-14.560001373291023,1,-0.29055998002007843,-1.263733960452901,54.72999954223633,1.3090949444787212,56.790000915527344,-1.1249993613792846,57.31000137329102,-0.29055998002007843
5768,2022-06-08,55.68000030517578,55.849998474121094,55.16999816894531,55.56000137329102,1263987.0,-0.000717891504863899,1.9565534685076917,0.11650352395660035,61.92221942969346,61.28153361332471,-0.2634360064251098,-1.7695093166550322,-1.9403841912827176,1.1195298239875484,7.988416740648444,0.6800003051757812,0.9967134694511088,1.4355003356933622,-1.6633590909743674,4.534359762361092,-0.1139293776405026,2.984930049027227,-2.376517302250498,32.61542687049257,-24.019566845564228,1.549429713333866,6,0.25499916076660156,-1.2550010681152344,-1.3887500762939453,-1.2000007629394531,-14.970001220703125,2,-0.2783764352558594,-1.4273497028127813,55.72000122070313,-1.263733960452901,54.72999954223633,1.3090949444787212,56.790000915527344,-0.2783764352558594
5769,2022-06-09,55.36000061035156,56.040000915527344,55.09000015258789,55.31000137329102,1356698.0,-0.0057471209243954435,-2.8775408521537393,0.4166640175477291,62.611271345873874,61.01611969686384,0.2541687580291807,-1.2812883731179738,-1.7363223138926784,1.2925563178774695,7.56948375230618,0.9500007629394531,1.4278115293109863,0.9670005798339858,-2.0409901890244058,3.9749913486923774,-0.53699480459521,2.4709959642631816,-1.6911963331095237,22.769282414362763,-37.803816778841664,1.5039953844291971,6,0.8849983215332102,-0.9350013732910156,-1.0687503814697266,-0.8800010681152344,-13.70500183105468,3,-0.24629700119043907,1.9565534685076917,55.68000030517578,-1.4273497028127813,55.72000122070313,-1.263733960452901,54.72999954223633,-0.24629700119043907
5770,2022-06-10,52.68999862670898,54.79999923706055,52.4900016784668,54.7599983215332,1466659.0,-0.04822980408608113,1.1488334131757776,-41.40062561990379,48.66843805287032,58.99751676171567,2.8350956205363005,1.3840668117787445,0.8639533908368051,3.8003234644456185,7.65021678334806,2.8699989318847656,1.6440152180321448,-1.6550012588501062,-4.7425015912246025,1.43249907352439,-3.198751425037358,-0.11125109266285449,5.1800003051757955,5.6337180626489625,-53.93192941002456,1.5437501661872488,6,2.490001678466804,1.7350006103515696,1.6012516021728587,1.6800003051757884,-10.329998016357415,4,-0.18419051564442201,-2.8775408521537393,55.36000061035156,1.9565534685076917,55.68000030517578,-1.4273497028127813,55.72000122070313,-0.18419051564442201
5771,2022-06-13,50.06000137329102,52.1500015258789,49.724998474121094,51.959999084472656,1951924.0,-0.04991454397352724,1.127193239293352,0.9178734257460709,43.667868120929974,57.23643027576826,5.0877363838257565,3.978623819701319,3.4302667193862106,6.248910143878668,8.077311764785101,2.9650001525878835,1.6118063503851943,-4.132998657226558,-7.735022402829443,-0.530974911623673,-5.934010530027997,-2.331986784425119,7.702397613525392,5.304873628763462,-56.606467202888105,1.8010118728014413,6,3.737497329711907,3.737497329711907,4.09374809265136,3.6499977111816335,-6.73500061035157,0,-0.17039557251281323,1.1488334131757776,52.68999862670898,-2.8775408521537393,55.36000061035156,1.9565534685076917,55.68000030517578,-0.17039557251281323
5772,2022-06-14,48.2400016784668,50.70000076293945,48.2400016784668,50.31000137329102,1866943.0,-0.03635636525961561,-1.3768110600437125,1.0894748360180213,36.04321297560356,54.57649520976732,6.517719980399448,5.640463620051406,5.171858064476055,7.910042433987186,9.089156975313434,2.4599990844726562,1.288858132603579,-5.668998527526853,-10.150064493518869,-1.1879325615348364,-7.909531510522861,-3.4284655445308445,9.200901287841802,0.0,-58.437337396663274,2.2405329829960072,6,4.814998626708984,4.814998626708984,5.913747787475586,5.469997406005859,-4.810001373291016,1,-0.13515755039191968,1.127193239293352,50.06000137329102,1.1488334131757776,52.68999862670898,-2.8775408521537393,55.36000061035156,-0.13515755039191968
5773,2022-06-15,48.7750015258789,50.02000045776367,48.59500122070313,49.0099983215332,1209181.0,0.011090377877223778,-3.7899342843405295,0.11352503879197855,33.84299876103721,51.20259903349344,5.64955206575133,4.973351062583852,4.543384850434251,7.3032572535001705,10.002635242521555,1.779998779296875,0.8517695547107067,-4.888248825073248,-9.924577768817848,0.14808011867135207,-7.406413296945544,-2.3700843532009515,8.113847363159195,6.8589730736142815,-44.45975757158738,2.518164471872298,6,4.279998779296882,4.279998779296882,5.378747940063484,3.6999969482421946,-5.020000457763672,2,-0.15612509359792526,-1.3768110600437125,48.2400016784668,1.127193239293352,50.06000137329102,1.1488334131757776,52.68999862670898,-0.15612509359792526
5774,2022-06-16,45.59000015258789,48.91999816894531,45.459999084472656,48.599998474121094,2242987.0,-0.06529987234549073,-1.1162070948692913,12.808678148791067,25.207268397602732,46.85252004061004,7.819548134332933,8.031417560127863,7.671412384826603,10.396744831348315,10.718041376987914,3.4599990844726562,0.46502849245649713,-7.731250190734862,-13.917807380169783,-1.5446930012999402,-10.824528785452323,-4.637971596017401,10.779917903815928,1.3918743682163024,-42.91553977099503,3.0932785947174595,6,5.159999847412109,6.07499885559082,8.563749313354492,6.884998321533203,-2.270000457763672,3,-0.10704104083750976,-3.7899342843405295,48.7750015258789,-1.3768110600437125,48.2400016784668,1.127193239293352,50.06000137329102,-0.10704104083750976
5775,2022-06-17,45.81000137329102,46.94499969482422,45.46500015258789,45.59000015258789,3317802.0,0.004825646412959017,-5.297854035452243,-0.07309014730316198,23.218101134060234,43.55737769129019,6.569046114541521,7.7230131350154565,7.471416922845627,10.070251597287076,11.881459995086685,1.4799995422363281,0.06703479301938131,-7.203749084472648,-14.229623210031093,-0.17787495891420235,-10.71668614725187,-3.690812021693425,9.687123165358301,5.2317213914916865,-31.578131463245573,3.5129370627792236,6,4.939998626708977,5.854997634887688,7.916248321533196,6.664997100830071,-2.7950019836425852,4,-0.09070077427276968,-1.1162070948692913,45.59000015258789,-3.7899342843405295,48.7750015258789,-1.3768110600437125,48.2400016784668,-0.09070077427276968
5776,2022-06-20,43.97999954223633,44.94499969482422,42.94499969482422,44.900001525878906,2288425.0,-0.03994764846529031,2.960402621192378,-4.181803995006107,21.989941119168265,39.685702148537736,7.502797516175306,9.31300537603596,9.298799234346134,11.794173982797211,13.321175736286527,2.865001678466804,-0.7176778558501198,-8.578250885009766,-16.68188288899036,-0.4746188810291727,-12.630066887000062,-4.526434883019469,10.714154960078865,13.34622443403034,-18.02581174248128,4.051816001990298,6,5.512500762939453,6.427499771118164,9.74625015258789,8.494998931884766,-1.884998321533196,0,-0.036834901062902325,-5.297854035452243,45.81000137329102,-1.1162070948692913,45.59000015258789,-3.7899342843405295,48.7750015258789,-0.036834901062902325
5777,2022-06-21,45.06999969482422,45.94499969482422,44.23500061035156,44.59000015258789,1683431.0,0.02478399645141205,-1.8739513577452869,-0.5217375079299922,26.570886163209934,35.75777623003957,5.300643406043157,8.077150185905623,8.175270183120418,10.604633083119452,14.47308596254987,1.9650001525878906,-1.5215289602447015,-7.1327507019043,-15.902678575442152,1.637177171633553,-11.517714638673226,-2.7477867651353733,8.449239326741875,30.035332450156876,1.5320603105688342,4.384963936768928,6,4.4225006103515625,5.337499618530273,8.756250381469727,7.404998779296875,-2.279998779296875,1,-0.03871752704016895,2.960402621192378,43.97999954223633,-5.297854035452243,45.81000137329102,-1.1162070948692913,45.59000015258789,-0.03871752704016895
5778,2022-06-22,43.724998474121094,43.96500015258789,43.0099983215332,43.650001525878906,1523952.0,-0.029842494559803256,2.4414461475015465,0.1562437911769147,14.723456861053378,30.4369079539484,5.332230903904652,9.148919870304368,9.465586565854174,11.816672459273796,15.933464467378695,2.0600013732910156,-2.0993582252141323,-8.006501770019533,-17.541630446233825,1.5286269061947593,-12.774066108126682,-3.238937431912383,8.73681661477081,13.05437620905185,-6.6325547204317665,4.767564338107147,6,5.147500991821289,6.682500839233398,10.305001258850098,8.75,0.20000076293945312,2,-0.006746670765921392,-1.8739513577452869,45.06999969482422,2.960402621192378,43.97999954223633,-5.297854035452243,45.81000137329102,-0.006746670765921392
5779,2022-06-23,41.94499969482422,43.60499954223633,41.650001525878906,43.29999923706055,2312427.0,-0.04070895006092179,-1.0102849947731671,-18.06739572736521,13.819166118433927,26.56476662789991,5.597870516999237,10.496371476529738,11.150713554786364,13.432049997146287,18.05034478981054,2.0749969482421875,-2.9490995454763507,-9.170250511169435,-19.56863147946607,1.2281304571272003,-14.369440995317753,-3.9710600270211174,9.565133854660914,5.571261019039633,-7.911690263838373,5.199190484148317,6,4.9550018310546875,7.815000534057617,11.579999923706055,10.529998779296875,3.3800010681152344,3,0.04315177938872061,2.4414461475015465,43.724998474121094,-1.8739513577452869,45.06999969482422,2.960402621192378,43.97999954223633,0.04315177938872061
5780,2022-06-24,43.24499893188477,43.3650016784668,41.88000106811523,42.33000183105469,2091825.0,0.030992949017018656,1.5714238531989013,-0.6752748412888384,20.93141540971253,24.038494104431305,3.148278146846714,8.704232228865756,9.762222647360076,11.973637033732437,19.734906920080377,1.4850006103515696,-3.9364499601595426,-7.274501228332511,-18.055405840642614,3.5064033839775917,-12.664953534487559,-1.8840489221774632,7.081918774767615,37.13616032571061,21.19361107370164,5.39045230615505,6,2.930002212524407,6.515001296997063,10.2800006866455,9.229999542236321,1.9000015258788991,4,0.0017343222289720739,-1.0102849947731671,41.94499969482422,2.4414461475015465,43.724998474121094,-1.8739513577452869,45.06999969482422,0.0017343222289720739
5781,2022-06-27,42.78499984741211,43.76499938964844,42.26499938964844,43.5,1269403.0,-0.010637046961134322,1.4096406215051063,-0.7814234077236338,16.358908105789254,21.85134911889638,2.757806883077734,8.572396682145751,10.139133094921803,12.271737617432713,21.091887737885884,1.5,-5.024745791807938,-7.079750251770022,-18.078277593291304,3.9187770897512593,-12.579013922530663,-1.5804865810093816,6.5006879175474594,26.426049019990977,12.221579494177938,5.499263670760642,6,3.0500011444091797,6.975000381469727,10.8774995803833,10.57499885559082,1.375,0,0.005375705108252804,1.5714238531989013,43.24499893188477,-1.0102849947731671,41.94499969482422,2.4414461475015465,43.724998474121094,0.005375705108252804
5782,2022-06-28,42.685001373291016,43.415000915527344,42.38000106811523,42.900001525878906,1020530.0,-0.0023372320784790235,-1.50908821883855,0.3006994499367774,16.308013910540467,19.90301746884119,2.220468262618162,8.110431606763939,10.16348395833866,12.233958298732794,22.58374742565989,1.0349998474121165,-5.775932792685808,-6.5589988708496065,-17.71370499176895,4.5957072500697365,-12.136351931309278,-0.981645810389935,5.684404042978876,44.70844325655049,31.47654542583043,5.57735306045967,6,2.5999984741210938,7.07499885559082,10.977498054504395,11.367498397827148,2.0149993896484375,1,-0.013822188909593414,1.4096406215051063,42.78499984741211,1.5714238531989013,43.24499893188477,-1.0102849947731671,41.94499969482422,-0.013822188909593414
5783,2022-06-29,41.52999877929688,42.42499923706055,41.209999084472656,42.099998474121094,1500824.0,-0.027058745621051927,-1.008266234544159,2.6511594897180344,15.631212865007925,18.83901129855288,2.5028968235267897,8.673672840580785,11.18336977814262,13.239076281622303,24.49152733793099,1.4750022888183594,-6.324113013639838,-7.056001472473135,-18.408887648306965,4.296884703360696,-12.73244456039005,-1.3795583845562192,6.033078170126089,12.52444839932065,0.4783538224661328,5.6764430879169145,6,2.5475006103515554,8.010000228881829,12.132500648498528,12.522500991821282,3.7900009155273366,2,0.030339565934651258,-1.50908821883855,42.685001373291016,1.4096406215051063,42.78499984741211,1.5714238531989013,43.24499893188477,0.030339565934651258
5784,2022-06-30,40.94499969482422,41.02999877929688,39.86999893188477,40.93000030517578,2023384.0,-0.014086181114079221,11.540704387989798,-0.026314732770275122,17.43831707442439,18.19681306970445,2.637022240668621,8.400482005632696,11.562094108388237,13.66735131488575,25.79319408732717,1.6599998474121094,-6.631551331105193,-6.8227504730224595,-17.88338856656904,4.23788762052412,-12.353069519795753,-1.2924314262491663,5.7286463535057095,27.59950286518486,14.133297166282437,5.5303190467732914,6,1.9624996185302734,7.924999237060554,12.867500305175781,13.107500076293945,4.479999542236328,3,0.07278054864933914,-1.008266234544159,41.52999877929688,-1.50908821883855,42.685001373291016,1.4096406215051063,42.78499984741211,0.07278054864933914
5785,2022-07-01,41.040000915527344,41.46500015258789,40.27000045776367,40.435001373291016,1013774.0,0.002320215445382745,-1.5561453254727566,40.33494404883011,20.9032314907858,18.07606755543973,2.0050978217909545,7.446833575186886,11.237681517731971,13.377383891155446,26.894330718566206,1.1949996948242188,-6.990406241423727,-5.940249252319333,-16.528849108778864,4.648350604140198,-11.234549180549095,-0.6459493240895711,4.545061594171358,30.038558309036347,14.898057662987913,5.294299928229766,7,1.8674983978271484,7.829998016357429,12.772499084472656,13.01249885559082,4.540000915527344,4,0.10441032533678363,11.540704387989798,40.94499969482422,-1.008266234544159,41.52999877929688,-1.50908821883855,42.685001373291016,0.10441032533678363
5786,2022-07-04,40.650001525878906,41.65499877929688,40.63000106811523,41.31999969482422,870963.0,-0.009502908892501605,-1.8873212194152045,-1.1074358279160388,23.027724735635076,17.68238295237586,2.0931825253217795,7.091494602150092,11.421245666063243,13.556354259006369,29.05978722181922,1.0249977111816548,-6.903997074017937,-5.626248741149901,-15.913325336437772,4.66082785413797,-10.769787038793837,-0.48271044350596526,4.020650811369563,22.00288173584216,4.742845459230054,5.143538297643935,7,1.2674980163574219,8.219997406005866,13.372498512268066,13.402498245239258,4.0449981689453125,0,0.11057807535439146,-1.5561453254727566,41.040000915527344,11.540704387989798,40.94499969482422,-1.008266234544159,41.52999877929688,0.11057807535439146
5787,2022-07-05,39.52999877929688,41.02999877929688,39.18999862670898,40.849998474121094,1256255.0,-0.027552342055116474,1.1904759742235487,1.970154182513825,18.457868632868355,18.097317593688636,2.620239845703267,7.311244369679727,12.329470513428411,14.46178229686737,31.338380523039906,1.8400001525879048,-6.851969050997937,-5.936751365661614,-15.625436098247206,3.7519333669239785,-10.781093731954407,-1.0924089993688213,4.372549013093398,10.510049101689495,-7.7324679661803035,4.844342366292796,7,1.9475002288818288,8.999999999999993,14.68000125885009,14.522500991821282,6.300003051757805,1,0.11712626387785541,-1.8873212194152045,40.650001525878906,-1.5561453254727566,41.040000915527344,11.540704387989798,40.94499969482422,0.11712626387785541
5788,2022-07-06,40.18000030517578,40.375,39.72999954223633,40.165000915527344,1240751.0,0.016443246798664823,2.1851970461909427,-0.011363176603184756,27.68153086362247,19.637580343154028,1.5807286112393797,5.734492714058234,11.444120227798123,13.625472493737504,33.740111837619914,0.8450012207031179,-6.597732804584865,-4.511749839782716,-13.187331437863946,4.163831758298514,-8.849540638823328,-0.17395904074210478,2.8742886373918637,40.16233741111297,18.970891977518036,4.337790799040614,7,1.2974987030029297,8.349998474121094,14.029999732971191,13.747499465942383,5.784999847412109,2,0.11249378853741399,1.1904759742235487,39.52999877929688,-1.8873212194152045,40.650001525878906,-1.5561453254727566,41.040000915527344,0.11249378853741399
5789,2022-07-07,41.724998474121094,42.025001525878906,40.36000061035156,40.400001525878906,1568421.0,0.03845192028896749,-1.3701101240252829,88.33672431332656,34.8084721722943,21.17947553899645,0.0013873094023040267,3.2839907998523543,9.65656400648642,11.880820767220953,35.79979263822718,1.845001220703125,-6.491897197405294,-2.285001564025876,-9.44051522214685,4.870512094095098,-5.8627583930863665,1.2927552650346144,0.6337182115919902,89.4178925938435,63.47267970216173,3.577756829060487,7,-0.2474994659423828,6.805000305175781,12.580000877380371,12.057502746582031,4.075000762939453,3,0.08615940927913601,2.1851970461909427,40.18000030517578,1.1904759742235487,39.52999877929688,-1.8873212194152045,40.650001525878906,0.08615940927913601
5790,2022-07-08,42.98500061035156,43.474998474121094,41.375,41.61000061035156,1254430.0,0.030197775489721135,-1.2764196040160776,1.037738239189267,46.13592762299247,24.488033263130138,-1.4520753256231274,1.3277074473737969,8.13946569038005,10.421994219872843,37.903169998816196,2.0999984741210938,-6.013693674412352,-0.5397495269775376,-6.419338371080144,5.339839317125069,-3.4795439490288373,2.400044895073762,-3.7950019836425852,88.5648102399476,58.504992647324755,2.939794422051303,7,-1.6525020599365234,5.5449981689453125,11.647499084472656,10.797500610351562,2.8299980163574148,4,0.05676395468333184,-1.3701101240252829,41.724998474121094,2.1851970461909427,40.18000030517578,1.1904759742235487,39.52999877929688,0.05676395468333184
5791,2022-07-11,41.52999877929688,42.435001373291016,41.23500061035156,41.93000030517578,1085514.0,-0.03384905921588588,-1.424249196599903,-0.29091020063919937,36.63142202865749,26.7461897206987,-0.21659393791718884,2.224972471812009,9.329348090859867,11.67375984311196,39.029825218690576,1.75,-5.342290113784998,-1.5682512283325138,-6.632821884736309,3.4963194280712813,-4.100536556534408,0.9640340998693802,-2.254300155639662,54.60910702251541,23.532214343190837,2.5322853282018962,7,-0.19750022888184304,6.085000991821282,13.207500457763665,12.252502441406243,4.550003051757805,0,0.0975199415073611,-1.2764196040160776,42.98500061035156,-1.3701101240252829,41.724998474121094,2.1851970461909427,40.18000030517578,0.0975199415073611
5792,2022-07-12,41.72000122070313,41.935001373291016,40.599998474121094,41.29999923706055,1117254.0,0.004575064940790963,2.1411748338367222,-1.0500009536707149,41.70460844213976,29.643233673713343,-0.6234381424677551,1.603684724331039,8.889665805799034,11.278924115038173,39.79649703324895,1.3350028991699219,-4.956898278720402,-1.052248764038076,-5.528463091740171,3.4239655636640194,-3.2903559278891237,1.1858583998129717,-2.360316600036633,53.13757666321377,18.963825935666605,2.2381071638510472,7,-0.38750267028809304,5.894998550415032,12.979998588562005,12.062499999999993,2.93499755859375,1,0.07130868617148489,-1.424249196599903,41.52999877929688,-1.2764196040160776,42.98500061035156,-1.3701101240252829,41.724998474121094,0.07130868617148489
5793,2022-07-13,41.15999984741211,41.84500122070313,40.349998474121094,41.38000106811523,1391919.0,-0.013422851316052364,1.6000013268494426,-0.5238099563128142,46.38748653973021,32.859808058747326,-0.13571212625372908,1.6484552788504843,9.202839302138948,11.646958852810954,40.63425926613016,1.4950027465820384,-4.453638600027581,-1.2315000534057603,-4.751077234150145,2.2880771273386245,-2.991288643777949,0.5282885369664285,-1.7180089496765163,25.9200439453125,-11.381320472960802,1.7597885903721906,7,0.1724987030029297,6.454999923706055,13.744999885559082,12.622501373291016,2.3400001525878906,2,0.11345971819618939,2.1411748338367222,41.72000122070313,-1.424249196599903,41.52999877929688,-1.2764196040160776,42.98500061035156,0.11345971819618939
5794,2022-07-14,40.709999084472656,41.33000183105469,40.5099983215332,41.150001525878906,967520.0,-0.0109329631828885,1.0500009536706785,2.0000000000000644,37.34399847640808,34.68655994603869,0.31005365163483134,1.8067460919359277,9.419227751463836,11.907931883030955,40.603549517616514,0.8200035095214844,-3.940471584662461,-1.4375007629394503,-4.6899195353167755,1.814918009437875,-3.063710149128113,0.18870862324921234,-1.1873480352093537,11.52001953125,-24.73637808834482,1.6262093861886628,7,0.6224994659423828,6.905000686645508,14.470000267028809,13.072502136230469,2.520000457763672,3,0.12908379234328127,1.6000013268494426,41.15999984741211,2.1411748338367222,41.72000122070313,-1.424249196599903,41.52999877929688,0.12908379234328127
5795,2022-07-15,41.65499877929688,41.76499938964844,40.75,40.790000915527344,1064564.0,0.023212962811995252,-1.1481475501158538,-1.9658933277847297,44.61904839755645,37.085595908474396,-0.6018224791600346,0.5633888448835478,8.266122968649526,10.786741511230623,40.4704879765969,1.0550003051757812,-3.2488732123880766,-0.28475093841552024,-3.04583462856548,2.4763327517344393,-1.6652927834905,1.0957909066594596,-2.0533007815364215,62.58985566376589,24.05354365740331,1.3805418450749782,7,-0.32250022888184304,5.3400001525878835,13.680000305175774,12.127502441406243,0.09000015258789062,4,0.0995078761069077,1.0500009536706785,40.709999084472656,1.6000013268494426,41.15999984741211,2.1411748338367222,41.72000122070313,0.0995078761069077
5796,2022-07-18,42.36000061035156,43.08000183105469,42.13000106811523,42.17499923706055,869139.0,0.016924783380502184,-5.909153962462761,0.21387494818172822,48.536693697565156,40.4276875823296,-1.1608253567714328,-0.2837500838716238,7.412689145118492,9.990569667157857,39.43145928113282,1.4250030517578054,-2.59747636036127,0.5012508392333999,-2.0981333620681255,3.1006350405349252,-0.7984412614173593,1.800942939884159,-2.680836603063888,73.62636134221286,34.38899740828796,1.299692100650762,7,-0.7575016021728516,3.3099994659423757,12.442499160766602,11.422500610351562,-0.6300010681152344,0,0.08156274708629518,-1.1481475501158538,41.65499877929688,1.0500009536706785,40.709999084472656,1.6000013268494426,41.15999984741211,0.08156274708629518
5797,2022-07-19,43.32500076293945,43.68000030517578,41.685001373291016,42.0,1071632.0,0.02278092867524828,-1.0409216942346304,7.1621131203992,58.22262918493482,43.8211429513643,-1.7108019493928381,-1.4610952776128912,6.304186174100828,8.8838390344225,38.77320067605187,1.9949989318847656,-2.0699131732205984,1.5535009384155245,-0.6839932619079789,3.790995138739028,0.43475383825376923,2.6722480385772798,-3.569920066315113,89.3393589479231,44.79291229750443,1.118747100161752,7,-1.3100013732910156,1.6199989318847656,10.472497940063477,10.182498931884766,-1.8600006103515625,1,0.06358917529372299,-5.909153962462761,42.36000061035156,-1.1481475501158538,41.65499877929688,1.0500009536706785,40.709999084472656,0.06358917529372299
5798,2022-07-20,43.43000030517578,44.03499984741211,43.01499938964844,43.44499969482422,1049788.0,0.002423532380549709,-1.4141987792986384,-0.011320287556032833,61.907031902308795,46.83209403247702,-1.4598234107833363,-1.6752177928427443,6.022029727018648,8.668055295275416,37.71425230435953,1.0200004577636719,-1.5706245121121896,1.673250389099124,-0.5133317591595414,3.8598325373577893,0.5799593149697913,2.7665414632284566,-3.5179228242093856,82.83689984827792,34.653592638612835,1.0932910741293345,7,-1.2375011444091797,1.1749992370605469,9.625,9.739999771118164,-1.9099998474121094,2,0.028206273670578597,-1.0409216942346304,43.32500076293945,-5.909153962462761,42.36000061035156,-1.1481475501158538,41.65499877929688,0.028206273670578597
5799,2022-07-21,43.75500106811523,44.334999084472656,43.025001525878906,43.53499984741211,1203561.0,0.007483323984704526,-1.1129029280928326,-14.667344862664837,62.728537300470805,48.67571732997462,-1.6389377190404915,-1.9580556498519073,5.536114965435054,8.25347348774254,36.23361787307247,1.30999755859375,-0.837886923485641,1.9077510833740163,-0.45441502877172724,4.26991719551976,0.7266680273011445,3.088834139446888,-3.5955482451620853,83.82152958226641,31.965667340621124,1.181083056072871,7,-1.4125022888183523,0.29999732971192117,9.299999237060554,9.414999008178718,-2.9600028991699148,3,-0.005827929651247343,-1.4141987792986384,43.43000030517578,-1.0409216942346304,43.32500076293945,-5.909153962462761,42.36000061035156,-0.005827929651247343
5800,2022-07-22,43.31999969482422,43.65499877929688,42.76499938964844,43.45500183105469,876822.0,-0.009941752089408618,2.32712519430138,-0.6136426688861344,62.464960752481005,51.546110521510556,-1.2867331404138014,-1.599135836429035,5.761210038597298,8.610942953060075,34.71957342363257,0.9900016784667898,-0.3597048882563456,1.4689996719360323,-0.902728317042417,3.8407276609144816,0.2831356774468077,2.654863666425257,-2.8265031709495148,61.69810315814021,5.8154578148177904,1.1858639944892235,7,-0.9775009155273438,-0.2525005340576172,7.887499809265137,8.459999084472656,-2.759998321533203,4,-0.0020775658638484407,-1.1129029280928326,43.75500106811523,-1.4141987792986384,43.43000030517578,-1.0409216942346304,43.32500076293945,-0.0020775658638484407
5801,2022-07-25,43.01499938964844,43.57500076293945,42.665000915527344,43.14500045776367,1006920.0,-0.0070406349797879075,-1.1927759572385204,0.9629556371856457,67.60988589461965,54.42447468289722,-0.8369470473142613,-1.3449788193067604,5.866163055242431,8.843674598798465,33.38105097513549,0.9099998474121094,-0.060647869564085966,1.1524993896484403,-1.2404326906435017,3.5454314699403824,-0.04396665049753068,2.3489654297944114,-2.2141826609259,50.188647739034174,-10.96102698161262,1.1964660401459695,7,-0.6725006103515625,-0.44750022888183594,8.192500114440918,8.764999389648438,-1.7399978637695312,0,-0.029524595508172657,2.32712519430138,43.31999969482422,-1.1129029280928326,43.75500106811523,-1.4141987792986384,43.43000030517578,-0.029524595508172657
5802,2022-07-26,42.09500122070313,42.79999923706055,41.82500076293945,42.79499816894531,1127856.0,-0.021387845681725248,1.7464781165042285,5.3845476686521945,59.41957356486449,55.87248435235659,0.15850767916027309,-0.4969259752859898,6.544863849358471,9.7330624187016,32.12246885934616,1.1899986267089844,-0.06370550073314973,0.2620012283325295,-2.102616556239319,2.626619012904378,-0.9203076639533947,1.4443101206184537,-1.0114499035205853,10.756997542482512,-50.856099412361274,1.1823088922859237,7,0.3274974822997976,0.47249794006346946,7.854998588562005,8.427497863769524,-1.7450027465820384,1,-0.008670903144843978,-1.1927759572385204,43.01499938964844,2.32712519430138,43.31999969482422,-1.1129029280928326,43.75500106811523,-0.008670903144843978
5803,2022-07-27,42.790000915527344,43.05500030517578,41.98500061035156,42.04999923706055,1153061.0,0.016510266650910488,-1.4597724332975248,-1.0571498637602288,55.716593075646024,57.913883752271914,-0.3139792271333093,-1.15173978012632,5.619082414822117,9.034175734988992,30.44432244021215,1.0699996948242188,0.22220488174065878,0.894000816345212,-1.503537077825328,3.291538710515752,-0.30476813074005804,2.092769763430482,-1.4463337769615876,38.44624692810279,-18.838020284033938,1.1987689470852716,7,-0.24750137329101562,-1.0275020599365234,7.159998893737793,7.7324981689453125,-3.270000457763672,2,-0.030965195947416868,1.7464781165042285,42.09500122070313,-1.1927759572385204,43.01499938964844,2.32712519430138,43.31999969482422,-0.030965195947416868
5804,2022-07-28,43.92499923706055,44.775001525878906,43.2400016784668,44.17499923706055,1638820.0,0.026524849199555556,1.1172344847544131,-0.3378370715563414,55.11424367140496,59.080016560477304,-1.056022303178203,-2.1629317100095236,4.302352640174057,7.875026108231879,28.008217816969683,1.9850006103515625,0.44336319868118323,1.8799991607666016,-0.6361511422604309,4.396149463793634,0.6219240092530853,3.138074312280118,-2.342025542822242,71.18637054278602,17.121149670380348,1.2580751515135162,7,-0.6949977874755859,-1.9424991607666016,5.715000152587891,6.597499847412109,-2.9449996948242188,3,-0.05475239205622395,-1.4597724332975248,42.790000915527344,1.7464781165042285,42.09500122070313,-1.1927759572385204,43.01499938964844,-0.05475239205622395
5805,2022-07-29,45.32500076293945,45.79499816894531,44.25500106811523,44.599998474121094,1643524.0,0.03187254525203698,-1.1766788072239343,-2.9000091552734375,70.77175430442476,61.55057885012837,-2.1017036904740323,-3.39975945935106,2.748292754613601,6.387395854603234,25.914513073027344,1.8699989318847656,0.6860937766445971,3.0657506942749038,0.20392835777973062,5.927573030770077,1.6348395260273207,4.496661862522487,-3.4228242855370894,88.16126667249603,32.75352928708664,1.4309111682475848,7,-1.585000991821289,-2.8325023651123047,3.005000114440918,4.549999237060547,-5.990001678466797,4,-0.09994489835062847,1.1172344847544131,43.92499923706055,-1.4597724332975248,42.790000915527344,1.7464781165042285,42.09500122070313,-0.09994489835062847
5806,2022-08-01,45.14500045776367,45.709999084472656,44.79499816894531,45.29499816894531,833138.0,-0.0039713249232410375,-1.1529375333785112,-0.2068927415748073,68.76711126160869,62.72218796975879,-1.6596344422572784,-3.020606757016864,2.7325378459148695,6.494756314457767,23.83269505225023,0.9150009155273438,1.0979515736249894,2.6610004425048857,-0.36972822870151845,5.69172911371129,1.1456361069016836,4.176364778108088,-2.7756853773761563,83.6272509851438,26.778496824359713,1.5153643356032005,8,-1.335000991821289,-2.6525020599365234,2.822500228881836,4.729999542236328,-5.170001983642578,0,-0.1015616134230023,-1.1766788072239343,45.32500076293945,1.1172344847544131,43.92499923706055,-1.4597724332975248,42.790000915527344,-0.1015616134230023
5807,2022-08-02,44.15999984741211,44.81499862670898,43.959999084472656,44.775001525878906,1079827.0,-0.021818597859426303,1.4604449225804272,4.100073751939167,65.70680126352325,63.14438456544929,-0.6076321986508191,-1.7612534518372698,3.535637904070562,7.38739913225843,21.110019543837293,1.1850013732910156,1.3587217726846177,1.4444997787475558,-1.332899950401675,4.2218995078967865,0.05579991417293684,2.8331996433221747,-1.3796027963976556,57.0866307290582,-3.5226117051940165,1.3886998645746156,8,-0.35000038146972656,-1.667501449584961,3.637500762939453,5.715000152587891,-3.770000457763672,1,-0.06533057815900944,-1.1529375333785112,45.14500045776367,-1.1766788072239343,45.32500076293945,1.1172344847544131,43.92499923706055,-0.06533057815900944
5808,2022-08-03,44.70000076293945,44.775001525878906,43.72000122070313,44.060001373291016,841283.0,0.012228281643868355,1.6708837532714433,-1.0406465739149853,70.69502257358235,64.02954959579502,-1.0600097737175247,-2.0503893293841173,2.784990076005627,6.740796724916336,18.24373373986544,1.0550003051757741,1.55089924647352,1.7585006713867202,-0.8824410550490143,4.399442397822455,0.4380298081688565,3.078971534604584,-1.5578515777732989,57.14289980097853,-9.276101902269211,1.3204708632178666,8,-0.8900012969970703,-2.2075023651123047,2.8224992752075195,5.174999237060547,-3.950000762939453,2,-0.09731548578462046,1.4604449225804272,44.15999984741211,-1.1529375333785112,45.14500045776367,-1.1766788072239343,45.32500076293945,-0.09731548578462046
5809,2022-08-04,45.31999969482422,46.26499938964844,44.77000045776367,44.790000915527344,829354.0,0.013870221953078854,-4.245613095795799,0.8281238824118446,69.67257088004617,64.83039516552448,-1.6032687488986141,-2.5162604576468652,1.9210991531250272,6.0248625444083075,16.548342666932886,1.5649986267089844,1.5671666392466435,2.198749542236328,-0.5793757325050919,4.976874816977748,0.8096869048656146,3.5878121796070417,-1.8595086316045624,62.86835462770316,-3.868326266448541,1.3890626373707102,8,-1.2749996185302734,-2.592500686645508,1.4887495040893555,4.334999084472656,-3.829998016357422,3,-0.1279788013264911,1.6708837532714433,44.70000076293945,1.4604449225804272,44.15999984741211,-1.1529375333785112,45.14500045776367,-0.1279788013264911
5810,2022-08-05,45.42499923706055,46.07500076293945,44.8650016784668,45.07500076293945,1000502.0,0.0023168478142845395,-2.1428684666831805,0.6603760004606437,67.58461602435459,64.8275874021617,-1.5402463016519832,-2.5603597448332494,1.539707469127265,5.775822626602199,15.60907840866888,1.2099990844726562,1.5414608080018013,2.181749153137204,-0.7794533565760986,5.142951662850507,0.7011478982805528,3.6623504079938556,-1.7049980163574148,66.9940763479605,1.0822602605842349,1.4806012548566503,8,-1.3799991607666016,-2.697500228881836,0.46374988555908203,3.559999465942383,-2.8400001525878906,4,-0.09785359976842245,-4.245613095795799,45.31999969482422,1.6708837532714433,44.70000076293945,1.4604449225804272,44.15999984741211,-0.09785359976842245
5811,2022-08-08,45.58000183105469,46.26499938964844,45.39500045776367,45.86999893188477,851506.0,0.00341227510396247,-1.6363610091610554,-0.8285667574932083,64.26312668023974,65.36575997053673,-1.445108704765694,-2.525893028787493,1.0812039272890246,5.47973139451922,14.608523107274513,0.8699989318847656,1.4848420137370368,2.134251594543457,-0.8869532505380633,5.155456439624977,0.6236491720026933,3.6448540170842207,-1.5037008666992122,73.08455593594294,9.717451880004376,1.5106024225407615,8,-1.4550018310546875,-2.8525028228759766,0.3087472915649414,3.404996871948242,-3.8100013732910156,0,-0.13701190205585223,-2.1428684666831805,45.42499923706055,-4.245613095795799,45.31999969482422,1.6708837532714433,44.70000076293945,-0.13701190205585223
5812,2022-08-09,44.69499969482422,45.8650016784668,44.51499938964844,45.66999816894531,745361.0,-0.019416456794161374,-1.022476726044542,3.36209731521545,57.28266340818073,65.5397677852628,-0.17043453325555902,-1.4825972787013413,1.671309443533218,6.2205790809029935,13.13509308228286,1.3500022888183594,1.446000385571054,1.1004995346069322,-1.8551857149352742,4.0561847841491385,-0.37734309016416745,2.578342159378032,-0.3122809509277289,38.310380180947014,-21.66059388696634,1.4778426247711027,8,0.05750083923339844,-1.9675006866455078,0.6987495422363281,4.289999008178711,-3.8899993896484375,1,-0.10560468179731775,-1.6363610091610554,45.58000183105469,-2.1428684666831805,45.42499923706055,-4.245613095795799,45.31999969482422,-0.10560468179731775
5813,2022-08-10,45.83000183105469,46.09500122070313,43.92499923706055,44.63000106811523,830541.0,0.025394387380696326,1.5086734772628423,-1.2307719394342576,60.926800047728946,66.18560738263213,-0.9262708511835811,-2.3713776848656565,0.26173692455675734,4.9606101003621035,11.427993813669085,2.1700019836425852,1.4146957204736808,2.0020015716552706,-0.8808547483719664,4.884857891682508,0.5605734116416556,3.4434297316688856,0.43499755859375,81.41036195605925,23.44605729034754,1.4414281600136174,8,-0.8375015258789062,-2.8325023651123047,-0.8262529373168945,2.8149967193603516,-5.01500320434571,2,-0.11869959031334953,-1.022476726044542,44.69499969482422,-1.6363610091610554,45.58000183105469,-2.1428684666831805,45.42499923706055,-0.11869959031334953
5814,2022-08-11,45.96500015258789,46.56000137329102,45.72000122070313,46.18500137329102,706866.0,0.0029456320344662945,-1.3662006640805966,-0.18333423402517546,64.38281374784012,65.47572509856717,-0.8285995963961241,-2.2055799461274006,-0.2363875757537457,4.684353751051695,9.669764174339553,0.8400001525878906,1.5712589993764183,1.8742498397827134,-0.7591659158461894,4.507665595411616,0.557541961968262,3.190957717597165,-2.0400009155273438,77.41932681867515,19.10414541184676,1.3167078778144519,8,-0.8249988555908132,-2.510000228881836,-0.9612512588500977,2.6799983978271484,-5.6399993896484375,3,-0.11345589329437389,1.5086734772628423,45.83000183105469,-1.022476726044542,44.69499969482422,-1.6363610091610554,45.58000183105469,-0.11345589329437389
5815,2022-08-12,45.79999923706055,46.334999084472656,45.63000106811523,45.88000106811523,655946.0,-0.0035897077119459997,-2.3571480472297113,0.36364266888607055,65.3782362246521,65.09918342779422,-0.6583689222433264,-1.8067573856906876,-0.4271533055062804,4.723745982241162,8.084377850114254,0.704998016357429,1.749396567619776,1.5019989013671875,-0.9718758768453739,3.975873679579749,0.2650615122609068,2.738936290473468,-1.875,71.15743756786082,11.326267582063167,1.2369373891062792,8,-0.6599979400634695,-2.344999313354492,-0.7962503433227539,2.844999313354492,-5.259998321533203,4,-0.09410475175523969,-1.3662006640805966,45.96500015258789,1.5086734772628423,45.83000183105469,-1.022476726044542,44.69499969482422,-0.09410475175523969
5816,2022-08-15,45.81499862670898,46.03499984741211,45.54499816894531,45.82500076293945,352841.0,0.00032749759603256656,1.2790759567786236,0.12502384131232575,72.82205502053611,65.88976717857342,-0.635124561800275,-1.6333902329385381,-0.7386700220193276,4.603186261839504,7.216175672902395,0.4900016784667969,1.869795763028094,1.3442483901977482,-1.0407423215432132,3.7292391019387097,0.15175303432726395,2.5367437460682325,-1.837299346923821,71.72667390517508,5.4529877540279585,1.1924953558704816,8,-0.6749973297118999,-2.3599987030029226,-0.8837499618530202,2.829999923706062,-6.1949996948242045,0,-0.07050091976546113,-2.3571480472297113,45.79999923706055,-1.3662006640805966,45.96500015258789,1.5086734772628423,45.83000183105469,-0.07050091976546113
5817,2022-08-16,46.08000183105469,46.25500106811523,45.63999938964844,46.0,591804.0,0.0057842019489053875,1.8604708929934435,-7.9984744469813505,71.30827165752359,65.95790596567801,-0.6695436841239442,-1.7722786580564787,-1.3351403337837127,4.242033602421472,6.704656596961725,0.6150016784667898,1.7200902437733419,1.4715015411376982,-0.9527750452958088,3.895778127571205,0.2593632479209447,2.6836398343544516,-2.050656509399417,81.78371335504863,11.494746972405991,1.2121382932167553,8,-0.8375015258789062,-2.625001907348633,-1.606252670288086,2.5649967193603516,-6.135002136230469,1,-0.09353301219676557,1.2790759567786236,45.81499862670898,-2.3571480472297113,45.79999923706055,-1.3662006640805966,45.96500015258789,-0.09353301219676557
5818,2022-08-17,44.65499877929688,46.35499954223633,44.60499954223633,46.084999084472656,961573.0,-0.030924544165218615,-1.2875835244838936,-17.87459469769207,54.55679341187187,64.27837513588086,0.8363563254281559,-0.2643496051247851,-0.2637076367563438,5.549170391108163,6.454553314284745,1.75,1.5666661037875258,-0.01475143432616477,-2.3747056902684776,2.345202821616148,-1.1947285622973212,1.1652256936449916,-0.5750403366088932,2.557503336637804,-64.82471979513764,1.1799771279711546,8,0.5875015258788991,-1.1999988555908274,-0.18124961853028054,3.874999999999993,-6.11000061035157,2,-0.08621651728509394,1.8604708929934435,46.08000183105469,1.2790759567786236,45.81499862670898,-2.3571480472297113,45.79999923706055,-0.08621651728509394
5819,2022-08-18,43.5,45.30500030517578,43.47000122070313,44.560001373291016,1421771.0,-0.025864938100331303,-2.2767872044032837,0.7412595434101823,38.248562674185024,61.01881365252869,1.906530502179784,0.9176120573037849,0.5273258712112323,6.541984964599962,6.606361442106823,1.8349990844726491,1.4821746009007626,-1.1570001602172866,-3.5404020948253034,1.2264017743907303,-2.348701127521295,0.03470080708672185,3.0600013732910227,1.0398196447104142,-61.082034847395235,1.191700967304008,8,1.5150012969970774,0.034999847412109375,0.9737491607666016,5.029998779296875,-6.2050018310546875,3,-0.06172416950094306,-1.2875835244838936,44.65499877929688,1.8604708929934435,46.08000183105469,1.2790759567786236,45.81499862670898,-0.06172416950094306
5820,2022-08-19,43.22999954223633,44.0,43.20000076293945,43.56999969482422,1033600.0,-0.006206907075026913,-3.000019073595468,0.3207544453761251,37.81032312456049,58.07961325745322,2.0477715843997757,1.244321211508293,0.5087947665719099,6.6860234669042455,6.686430873979772,0.7999992370605469,1.2852611320848695,-1.4225006103515625,-3.8168460645580424,0.9718448438549174,-2.619673337454799,-0.2253278832483261,3.268201828002937,0.9508333091514078,-56.03619366536499,1.1971727271032386,8,1.6500015258789062,0.4250011444091797,1.2437496185302734,5.299999237060547,-5.744998931884766,4,-0.06719867707744598,-2.2767872044032837,43.5,-1.2875835244838936,44.65499877929688,1.8604708929934435,46.08000183105469,-0.06719867707744598
5821,2022-08-22,41.74499893188477,43.025001525878906,41.31999969482422,43.0,1498091.0,-0.03435115952061685,1.6130213768528994,3.6911779555475563,35.54758982675685,55.66460508173945,3.276083915477045,2.7713887199520286,1.7668447258518967,8.053989365406785,7.050079089844846,1.9099998474121094,1.011993765758092,-2.844001197814933,-5.476699944188795,-0.21130245144107107,-4.160350571001864,-1.527651824628002,4.621274414062498,8.440898707851902,-46.52865903943059,1.3163493731869302,8,2.1950016021728445,2.1950016021728445,2.4187498092651296,6.784999847412102,-4.5550003051757955,0,-0.028865685643533534,-3.000019073595468,43.22999954223633,-2.2767872044032837,43.5,-1.2875835244838936,44.65499877929688,-0.028865685643533534
5822,2022-08-23,41.72999954223633,42.165000915527344,41.2400016784668,41.43999862670898,674189.0,-0.00035930985823995343,-1.6811773681708113,-0.2310762300488533,31.034497878290352,52.34323817402405,3.1584082573650534,2.9066673835237253,1.6087129459839176,7.954510805471031,7.009849959491948,0.9249992370605469,0.7470906010246381,-2.840750503540036,-5.550185490795478,-0.13131551628459448,-4.1954679971677535,-1.486033009912319,4.333497384643557,9.579629880987362,-43.25135999240329,1.3547174936277195,8,2.170001983642578,2.170001983642578,1.90625,6.799999237060547,-4.540000915527351,1,-0.05056315920195387,1.6130213768528994,41.74499893188477,-3.000019073595468,43.22999954223633,-2.2767872044032837,43.5,-0.05056315920195387
5823,2022-08-24,41.46500015258789,41.86999893188477,41.02999877929688,41.540000915527344,919293.0,-0.006350332915298074,1.2857246658881094,-0.2586225040119902,24.214084098780887,47.88004599079525,3.061016155017228,3.2330726936331473,1.6766849775200257,8.092589113791675,7.175508744087428,0.8400001525878906,0.4919154732256601,-3.0394998550415053,-5.986639908375857,-0.09235980170715408,-4.513069881708681,-1.5659298283743297,4.21261715441895,10.175467088320547,-39.67625631200981,1.4735700266671772,8,2.227499008178711,2.329999923706062,2.0149993896484375,7.064998626708984,-5.869998931884766,2,-0.036657432826967096,-1.6811773681708113,41.72999954223633,1.6130213768528994,41.74499893188477,-3.000019073595468,43.22999954223633,-0.036657432826967096
5824,2022-08-25,41.52000045776367,42.09500122070313,41.31499862670898,41.77999877929688,668169.0,0.001326427227140492,-1.3283590587404634,3.4666090229389077,23.703749752109246,43.249547493846045,2.5805579637509837,3.150168477913141,1.5239119682460824,7.947062153940976,8.313703813973165,0.7800025939941548,0.34690955237854126,-2.8642496109008775,-6.09368590878659,0.3651866869848348,-4.478967759843734,-1.2495314619580213,3.692854996472171,16.498366231337332,-29.896746081944595,1.6147181489428568,8,2.1724987030029297,2.2749996185302805,1.878748893737793,7.009998321533203,-4.470001220703125,3,-0.0716522701353216,1.2857246658881094,41.46500015258789,-1.6811773681708113,41.72999954223633,1.6130213768528994,41.74499893188477,-0.0716522701353216
5825,2022-08-26,40.79499816894531,42.15999984741211,40.41999816894531,41.96500015258789,1277785.0,-0.01746151928769535,1.2307694188705083,4.50003668001807,20.07506283864639,37.38877058474719,2.817197581007953,3.7085317997110963,2.1336087196762463,8.61384581300102,9.11171021832853,1.7400016784667969,0.026504101553562975,-3.3627517700195284,-6.93193715447093,0.20643361443187302,-5.147344462245229,-1.5781590777938277,3.999571617796633,14.395374923486498,-27.441286653955224,1.7845926922257005,8,2.592500686645508,2.6950016021728516,2.403750419616699,7.7350006103515625,-2.6599998474121094,4,-0.08579483164836443,-1.3283590587404634,41.52000045776367,1.2857246658881094,41.46500015258789,-1.6811773681708113,41.72999954223633,-0.08579483164836443
5826,2022-08-29,40.560001373291016,41.06499862670898,39.665000915527344,40.20000076293945,1136127.0,-0.0057604315774473225,1.043799563396607,-0.3076923076923077,21.851630450871454,31.893588228452508,2.4902594069075192,3.776018238567886,2.3071873988880327,8.787788299823838,10.069983114881046,1.3999977111816335,-0.38002537416910087,-3.3684986114501925,-7.246334980259064,0.5093377573586793,-5.307416795854628,-1.4295804270457566,3.7096198193153356,35.800018310546875,-6.2149007396866125,1.9389181844044365,8,2.4499988555908203,2.552499771118164,2.1449975967407227,7.969997406005859,-0.6450004577636719,0,-0.07581362571068251,1.2307694188705083,40.79499816894531,-1.3283590587404634,41.52000045776367,1.2857246658881094,41.46500015258789,-0.07581362571068251
5827,2022-08-30,41.275001525878906,42.22000122070313,40.48500061035156,40.82500076293945,1287776.0,0.017628208293373637,-2.070794637823544,1.25,17.11192564731391,27.733047365723845,1.1420952839728216,2.986941269886273,1.5026718466697417,7.993716006688075,11.243578446346648,1.7350006103515696,-0.8040451968996081,-2.5092485427856417,-6.561537614135823,1.5430405285645392,-4.535393078460729,-0.4831040071105548,2.3499728279363836,63.01371499213154,24.90876264822259,2.0261445356750905,8,1.2099990844726562,1.8374996185302734,1.179997444152832,7.254997253417969,-2.4050025939941335,1,-0.09897038759910604,1.043799563396607,40.560001373291016,1.2307694188705083,40.79499816894531,-1.3283590587404634,41.52000045776367,-0.09897038759910604
5828,2022-08-31,40.349998474121094,41.95000076293945,40.349998474121094,41.90999984741211,1640615.0,-0.022410733314639497,-1.0512831798897162,-3.466663840969779,13.60987676784957,24.99541559835324,1.5558263118632851,3.762235362407637,2.3689253121243183,8.831070278526965,12.493849425206676,1.6000022888183594,-1.3523475982916437,-3.2167514801025376,-7.5212003559908425,1.0876973957857672,-5.368975918046694,-1.0645270421583817,2.7205795983338845,26.810077368919178,-6.060721038597865,2.1522244379441533,8,1.4825019836425781,2.762502670288086,2.145000457763672,8.180000305175781,-1.6199989318847656,2,-0.07831474515268733,-2.070794637823544,41.275001525878906,1.043799563396607,40.560001373291016,1.2307694188705083,40.79499816894531,-0.07831474515268733
5829,2022-09-01,39.52000045776367,40.11000061035156,39.185001373291016,40.099998474121094,1282293.0,-0.020569964008542607,2.0833190282731566,0.37179327293401315,12.529862051887136,22.18647547916731,1.968945757950621,4.358916638397972,3.1867012637134806,9.558601958457317,13.318750586182556,1.1649971008300781,-1.9661511690766886,-3.756749534606932,-8.336559410483368,0.8230603412695032,-6.04665447254515,-1.4668445966687145,3.07379681272144,11.037861657828525,-16.288097724746287,2.2899049379382177,9,1.585000991821289,3.3525009155273438,2.6324987411499023,9.009998321533203,-1.9750022888183594,3,-0.09931678116388998,-1.0512831798897162,40.349998474121094,-2.070794637823544,41.275001525878906,1.043799563396607,40.560001373291016,-0.09931678116388998
5830,2022-09-02,40.97999954223633,41.165000915527344,39.91999816894531,40.099998474121094,1265265.0,0.03694329624396153,-1.008066227977075,-1.5172484099892793,25.394418158960065,21.058345293856558,0.1745788102413286,2.686577162969911,1.6892841660606024,8.000233015910482,13.893908230748323,1.6450004577636719,-2.3258781867807556,-2.074500465393065,-6.646769614573827,2.4977686837876973,-4.36063503998345,0.21163410919731973,1.0683903846977287,59.143270484045374,35.88735522387094,2.286134574590383,9,-0.2774982452392578,1.8925018310546875,1.626251220703125,7.549999237060547,-2.6899986267089844,4,-0.09590044775684536,2.0833190282731566,39.52000045776367,-1.0512831798897162,40.349998474121094,-2.070794637823544,41.275001525878906,-0.09590044775684536
5831,2022-09-05,39.334999084472656,39.72999954223633,39.025001525878906,39.45000076293945,1573190.0,-0.04014154407367043,1.0888853724561591,-0.1306835669110093,19.901822202794108,19.82138132991253,1.6112052608608067,4.047232768180571,3.291809497419166,9.542526526216307,14.542550881962631,1.9549980163574219,-2.511679300540166,-3.4072507858276353,-8.10458125416389,1.290079682508619,-5.755916019995759,-1.0585855516595117,2.255248673878512,9.702584920303243,-5.895909103058754,2.3486652341681262,9,1.2875022888183594,3.4575023651123047,3.78125,9.194999694824219,-0.8250007629394531,0,-0.030507202005075174,-1.008066227977075,40.97999954223633,2.0833190282731566,39.52000045776367,-1.0512831798897162,40.349998474121094,-0.030507202005075174
5832,2022-09-06,39.974998474121094,40.54999923706055,39.060001373291016,39.11000061035156,1174607.0,0.016270481874780973,-2.0880901932260207,-7.521610773874681,27.54318076982213,20.191280960028223,0.7778814278025763,3.1995337640959676,2.619119828014405,8.80760853584151,15.593938057792418,1.4899978637695312,-2.6814747299772606,-2.5312513351440415,-7.2893771735701165,2.2268745032820334,-4.910314254357083,-0.15218841593100052,1.19000244140625,32.478536616538705,14.60129100570797,2.379062919213038,9,0.6475028991699219,2.817502975463867,3.176250457763672,8.555000305175781,-1.7449989318847656,1,-0.001500877070266582,1.0888853724561591,39.334999084472656,-1.008066227977075,40.97999954223633,2.0833190282731566,39.52000045776367,-0.001500877070266582
5833,2022-09-07,40.38999938964844,40.50500106811523,39.56499862670898,39.56999969482422,1099724.0,0.010381511729037562,-1.2650611269417757,0.9479788669659631,33.935947767022896,21.328191850574182,0.21719588625202135,2.4834108470028227,2.2128118593691966,8.27710397590269,16.900030733035013,0.94000244140625,-2.7152670465518867,-1.8442502975463881,-6.420858421151188,2.7323578260584114,-4.132554359348788,0.4440537642560116,0.38980163574218807,63.784965097292634,41.96947851758012,2.2883040618023993,9,0.23250198364257812,2.4025020599365234,2.761249542236328,8.139999389648438,-1.8999977111816406,2,-0.03763308939670906,-2.0880901932260207,39.974998474121094,1.0888853724561591,39.334999084472656,-1.008066227977075,40.97999954223633,-0.03763308939670906
5834,2022-09-08,40.75,41.04999923706055,40.165000915527344,40.73500061035156,950503.0,0.008913112547454638,1.8780533191082882,0.018291945403288084,37.30808891484948,23.24297252570786,-0.2944838281742719,1.805238904947828,1.8847258185066948,7.772023239692352,18.01626889746961,0.8849983215332031,-2.7124289421427292,-1.2234996795654283,-5.488783303757309,3.0417839446264523,-3.3561414916613685,0.909142132530512,-1.7249984741210938,80.60742832288747,53.83309317171142,2.132641812095941,9,-0.12749862670898438,2.042501449584961,2.4012489318847656,7.779998779296875,-1.9300003051757812,3,-0.04957056338070365,-1.2650611269417757,40.38999938964844,-2.0880901932260207,39.974998474121094,1.0888853724561591,39.334999084472656,-0.04957056338070365
5835,2022-09-09,41.4900016784668,41.90499877929688,40.81999969482422,40.88000106811523,824448.0,0.018159550391823265,-1.9725865618762148,40.66836215666375,48.58727307310265,26.213599483733546,-1.0342992128940907,0.7650096698393583,1.1828329611160058,6.8798719508717525,19.04065323402765,1.154998779296882,-2.620431228782664,-0.2679981231689439,-4.13630193698976,3.6003056906518722,-2.202150030079352,1.6661537837414642,-2.4245001983642567,85.59036470130076,54.163141457173595,1.934151906910407,9,-0.8675003051757812,1.302499771118164,1.8962478637695312,7.039997100830078,-1.8350028991699148,4,-0.09508323330748214,1.8780533191082882,40.75,-1.2650611269417757,40.38999938964844,-2.0880901932260207,39.974998474121094,-0.09508323330748214
5836,2022-09-12,42.584999084472656,42.96500015258789,41.665000915527344,41.72000122070313,1075339.0,0.026391838074428353,-1.6666692750107595,1.418027866022935,54.230576847938714,30.337894061580744,-2.024769053498936,-0.6159589850699803,0.15202683260177707,5.653514786837057,20.027291484912787,1.4749984741210938,-2.501514961194829,0.9884992599487319,-2.407503711847191,4.384502231744655,-0.7095022259492296,2.6865007458466934,-3.405917712402342,90.26885564907509,53.76153201590243,1.6980014858979626,9,-1.5899982452392578,0.2075023651123047,0.8012504577636719,5.944999694824219,-1.8199996948242188,0,-0.10085706848145393,-1.9725865618762148,41.4900016784668,1.8780533191082882,40.75,-1.2650611269417757,40.38999938964844,-0.10085706848145393
5837,2022-09-13,41.77000045776367,43.0,41.56999969482422,42.69499969482422,1203624.0,-0.019138162363050215,-1.1584897838147525,-1.0693659207775916,51.431254528946596,34.54026936836931,-1.2652223713460131,-0.14799862549452314,1.0591764268155544,6.3369887769363515,20.89516787945862,1.4300003051757812,-2.2869072590046713,0.38900070190429403,-2.2777725705376852,3.0557739743462733,-0.944385934316692,1.72238733812528,-2.3637639588623003,64.19216738018699,23.34800067492779,1.333386636220988,9,-0.7574996948242188,1.022500991821289,1.6562490463256836,6.759998321533203,-2.3300018310546946,1,-0.07804649510422834,-1.6666692750107595,42.584999084472656,-1.9725865618762148,41.4900016784668,1.8780533191082882,40.75,-0.07804649510422834
5838,2022-09-14,40.80500030517578,41.775001525878906,40.3849983215332,41.36000061035156,937224.0,-0.02310270869074238,1.0072217478723111,0.6000008248000891,46.90877545399521,38.3601486352702,-0.25579202017596003,0.5415458130763753,2.086059416244453,7.150264837339805,21.77980788658454,1.3900032043457031,-2.109101064606577,-0.38349952697753764,-2.5672702813130215,1.8002712273579462,-1.4753849041452796,0.7083858501902043,-1.1112627261865171,22.57494166942509,-20.46690794523685,1.0918853771677417,9,0.20750045776367188,1.9875011444091797,2.934999465942383,7.724998474121094,-1.1300010681152344,2,-0.06310502986598032,-1.1584897838147525,41.77000045776367,-1.6666692750107595,42.584999084472656,-1.9725865618762148,41.4900016784668,-0.06310502986598032
5839,2022-09-15,40.81499862670898,41.18000030517578,40.31499862670898,40.935001373291016,773513.0,0.0002450268706879477,1.8360682392375849,0.21622104612002105,50.09216805349435,41.10434306799623,-0.07015429636015114,0.3373776812493148,2.08952847389412,6.977000909673897,22.03957523327898,0.865001678466804,-1.9535998811014252,-0.23925113677979226,-2.1359556675725173,1.6574533940129328,-1.1876034021761512,0.7091011286165667,-0.8567600540388511,18.621964404701473,-26.885024715063132,0.9483522653963617,9,0.19750213623047586,1.9775028228759837,3.1800012588501048,7.715000152587898,-1.6099967956542898,3,-0.05696427848758334,1.0072217478723111,40.80500030517578,-1.1584897838147525,41.77000045776367,-1.6666692750107595,42.584999084472656,-0.05696427848758334
5840,2022-09-16,40.32500076293945,40.67499923706055,39.78499984741211,40.33000183105469,1935329.0,-0.012005338239773344,1.5611645049920686,0.04167461377073947,48.94191489975638,44.33102003432538,0.3544335771977316,0.6309295731880056,2.546957717591148,7.287250987415746,22.268379647620705,1.029998779296868,-1.6677718437172544,-0.5839990615844712,-2.203877840418926,1.0358797172499834,-1.393938451001695,0.22594032783275253,2.674999237060547,16.79629517568371,-28.701829417510837,0.8099393894172261,9,0.7049999237060547,2.364999771118164,3.9724998474121094,8.204998016357422,0.279998779296875,4,-0.03732178647590756,1.8360682392375849,40.81499862670898,1.0072217478723111,40.80500030517578,-1.1584897838147525,41.77000045776367,-0.03732178647590756
5841,2022-09-19,40.540000915527344,40.790000915527344,39.69499969482422,40.0,731369.0,0.005331683782272556,1.1057697245350842,-107.9771167048055,46.534649191593196,46.44118319229994,0.3669244790820656,0.3383738941774084,2.348122005323262,6.898954013593908,21.52819896226019,1.095001220703125,-1.2551401042082801,-0.3087490081787081,-1.8868023827961693,1.269304366438753,-1.0977756954874422,0.48027767913002606,2.3956990814209007,25.567356813244906,-16.983368267607453,0.7890266873087309,9,0.7424983978271484,2.1499996185302734,3.7574996948242188,7.989997863769531,0.9500007629394531,0,-0.02183034327193356,1.5611645049920686,40.32500076293945,1.8360682392375849,40.81499862670898,1.0072217478723111,40.80500030517578,-0.02183034327193356
5842,2022-09-20,39.61999893188477,40.88999938964844,39.4900016784668,40.75,1426623.0,-0.022693684333149555,-1.0143916087370568,-2.0925910227609754,46.55660419796852,47.843478351293896,1.3759722868783797,1.151218445354047,3.2678059178842958,7.647810980378608,20.755396537541255,1.3999977111816406,-1.0495297709854583,-1.1232509613037038,-2.735005293725351,0.4885033711179432,-1.9291281275145238,-0.3173737950928839,3.1860730529785073,5.6891580787283225,-37.24769005432465,0.8058771662108225,9,1.6250019073486257,3.0700016021728445,4.67750167846679,8.909999847412102,2.325000762939446,1,0.028899558016954208,1.1057697245350842,40.540000915527344,1.5611645049920686,40.32500076293945,1.8360682392375849,40.81499862670898,0.028899558016954208
5843,2022-09-21,39.94499969482422,39.94499969482422,38.95500183105469,39.29999923706055,895521.0,0.0082029472918006,2.06975863924818,-0.5707963257410837,52.10499923857187,49.48757949837417,1.0965209645958751,0.7446847265742633,2.964310343274555,7.159002795256548,19.955397133569598,0.9899978637695312,-0.5794826233876549,-0.7222501754760771,-2.3340541341734635,0.8895537832213094,-1.5281521548247738,0.08365180387261972,2.6621080716552754,44.49431652579423,-2.3751942881367754,0.8059019793486946,9,1.032501220703125,2.710000991821289,4.403750419616699,7.670000076293945,1.1100006103515625,2,-0.012642410113240632,-1.0143916087370568,39.61999893188477,1.1057697245350842,40.540000915527344,1.5611645049920686,40.32500076293945,-0.012642410113240632
5844,2022-09-22,38.54499816894531,39.23500061035156,38.51499938964844,39.0,1214131.0,-0.03504822973024857,-1.7961245592723178,-0.7054286947830356,37.86745684944391,48.296488806856516,2.4036159415687735,2.0136180491812894,4.384499396922976,8.397048964332853,19.397679594556717,1.4300003051757812,-0.2996888395409485,-1.973501586914061,-3.7900523261828383,-0.1569508476452839,-2.8817769565484497,-1.0652262172796725,3.769941122700196,1.2631064967105263,-42.23403690508826,0.90827536963439,9,2.2125015258789062,3.365001678466797,5.8037519454956055,9.070001602172852,2.6500015258789062,3,0.029316412551438242,2.06975863924818,39.94499969482422,-1.0143916087370568,39.61999893188477,1.1057697245350842,40.540000915527344,0.029316412551438242
5845,2022-09-23,37.29499816894531,38.52999877929688,36.75,38.5,1796660.0,-0.032429629248421965,1.8142286768874263,2.648345014923371,39.419081718418305,46.6507671257987,3.348060391581029,3.1494356435301682,5.610113212971676,9.485761041520277,18.694259828081098,1.7949981689453125,-0.1726021274076217,-3.048501586914064,-5.359861628694112,-0.7371415451340155,-4.204181607804088,-1.8928215660240397,4.639947132500488,13.16420892012723,-33.1781096806627,1.1556800208900229,9,2.5800018310546875,3.0800018310546875,6.980002403259277,10.320001602172852,4.105003356933594,4,0.051213400077327,-1.7961245592723178,38.54499816894531,2.06975863924818,39.94499969482422,-1.0143916087370568,39.61999893188477,0.051213400077327
5846,2022-09-26,37.48500061035156,38.01499938964844,36.83000183105469,37.0,1341992.0,0.005094582403397441,-1.8727319806906246,-0.4024895214699067,36.45268116278911,44.98648119622565,2.6357182948542004,2.864093566498802,5.374701848893373,9.161561265361868,17.61719552563259,1.18499755859375,-0.10997017843462942,-2.70474910736084,-5.3416409312968085,-0.06785728342487118,-4.023195019328824,-1.3863031953928555,3.8277512549207415,17.753640548579348,-29.088941920440135,1.3184459119679837,9,1.7775001525878906,2.4025001525878906,6.782500267028809,10.129999160766602,4.05999755859375,0,0.08323326346760607,1.8142286768874263,37.29499816894531,-1.7961245592723178,38.54499816894531,2.06975863924818,39.94499969482422,0.08323326346760607
5847,2022-09-27,37.18999862670898,38.209999084472656,37.060001373291016,37.915000915527344,1037872.0,-0.007869867382665041,-1.3350283295444423,-1.4948481988359434,32.35942930132178,43.36988717926194,2.4727626245934786,2.990700623083498,5.588821128642714,9.317691342843439,17.40243018961085,1.1499977111816406,-0.260970094563298,-2.795500946044932,-5.69791611165595,0.10691421956608593,-4.246708528850441,-1.344293363239423,3.5752230147306534,13.771476329771135,-29.65040454536078,1.451207582805509,9,1.7750015258789134,2.6850013732910227,6.75000190734864,9.805000305175788,3.9950027465820384,1,0.11562256548914362,-1.8727319806906246,37.48500061035156,1.8142286768874263,37.29499816894531,-1.7961245592723178,38.54499816894531,0.11562256548914362
5848,2022-09-28,37.18999862670898,37.20000076293945,36.02999877929688,36.69499969482422,1231817.0,0.0,3.54366875300912,-0.6827549919759904,29.563718781136657,41.088948371222195,2.1300451489726626,2.8899945216473455,5.502885831650907,9.16160213853729,17.282280256716913,1.170001983642571,-0.5921590657991231,-2.6375009536743264,-5.789668183338762,0.5146662759901091,-4.2135845685065405,-1.0614173388421122,3.0933964177578943,36.193422299243124,-2.4204426339387126,1.5760836148322175,9,1.270000457763679,2.3250007629394602,6.710002899169929,8.480001449584961,3.1000022888183665,2,0.1278569842350119,-1.3350283295444423,37.18999862670898,-1.8727319806906246,37.48500061035156,1.8142286768874263,37.29499816894531,0.1278569842350119
5849,2022-09-29,35.595001220703125,37.02000045776367,35.18000030517578,37.0,1684110.0,-0.0428878049180772,1.5467135518138955,-2.8383874970137812,19.184520103836263,37.782571171675514,3.2483117200708946,4.401532786925287,6.981164782835947,10.597634434062101,16.735551666078507,2.009998321533196,-0.9042167386048732,-4.036248397827151,-7.713946687208008,-0.35855010844629476,-5.8750975425175795,-2.197399253136723,4.092918346639948,12.388092673272713,-19.44566799404565,1.8388491446904265,9,2.4399986267089844,3.4949989318847656,8.148748397827148,9.349998474121094,6.114997863769531,3,0.15339229940233734,3.54366875300912,37.18999862670898,-1.3350283295444423,37.18999862670898,-1.8727319806906246,37.48500061035156,0.15339229940233734
5850,2022-09-30,37.04999923706055,37.11000061035156,35.900001525878906,35.915000915527344,1226180.0,0.04087647047224019,-1.0772568165371632,-0.8078286887204327,22.115867642870427,35.06937322181742,1.430312847183643,2.7795203298981477,5.437972573985135,8.970399563009948,16.972431694009217,1.5149993896484375,-1.0762116124355927,-2.3847503662109375,-6.177192695976842,1.4076919635549672,-4.28097153109389,-0.48852920132798516,1.9166532483357628,61.716161229566815,35.734294642234765,1.8962211648829514,9,0.9850006103515625,2.0400009155273438,6.693750381469727,7.555000305175781,5.095001220703125,4,0.11187585811385103,1.5467135518138955,35.595001220703125,3.54366875300912,37.18999862670898,-1.3350283295444423,37.18999862670898,0.11187585811385103
5851,2022-10-03,38.1349983215332,38.23500061035156,36.38999938964844,36.625,876404.0,0.02928472622982814,1.157892506028773,1.3303969643703388,32.172622633447006,33.4711530479817,-0.03543908197481471,1.686477256805766,4.285401283752762,7.726506238546449,16.4418084758636,1.845001220703125,-1.2921457696319436,-1.2397512435913072,-5.076549320762531,2.597046833579917,-3.158150282176919,0.6786477949943048,0.2257898150278237,96.72660298432915,72.45602984140393,1.9183990385856107,10,-0.5724983215332031,0.9550018310546875,5.303750991821289,5.920000076293945,4.195003509521484,0,0.08561697516850542,-1.0772568165371632,37.04999923706055,1.5467135518138955,35.595001220703125,3.54366875300912,37.18999862670898,0.08561697516850542
5852,2022-10-04,39.915000915527344,39.935001373291016,39.01499938964844,39.38000106811523,1392132.0,0.046676351706800734,2.200002653698925,0.3543049285438245,45.9582233561984,32.788177949940206,-1.9771091228168558,-0.1035602578998649,2.48677590553703,5.78325385002303,16.043412158465653,1.8000030517578125,-1.4322060368770195,0.5432512283325224,-3.2916641371560402,4.378166593821085,-1.3742064544117625,2.4607089110768072,-4.7350006103515625,99.57938058315517,71.99225250441194,1.9174576827442817,10,-2.3575000762939453,-0.8250007629394531,3.146249771118164,3.152498245239258,2.4650001525878835,1,0.04083670840613407,1.157892506028773,38.1349983215332,-1.0772568165371632,37.04999923706055,1.5467135518138955,35.595001220703125,0.04083670840613407
5853,2022-10-05,38.86999893188477,39.64500045776367,38.560001373291016,39.46500015258789,1010302.0,-0.02618068294309006,1.2722450349114034,-1.1121521315963698,41.92611557276175,33.23914003030885,-1.2299775080280568,0.8661356203802839,3.478222783812889,6.6609444963209725,15.712248041950023,1.3549995422363281,-1.600440072372507,-0.4257507324218679,-4.235865708764464,3.3843642439207287,-2.3308082205931697,1.479306755749434,-3.5948986053466854,77.60247734647969,46.86207960068775,1.9050574881712992,10,-1.3124980926513743,0.2200012207031179,3.9287519454955984,4.005001068115227,5.485000610351555,2,0.059557563802947966,2.200002653698925,39.915000915527344,1.157892506028773,38.1349983215332,-1.0772568165371632,37.04999923706055,0.059557563802947966
5854,2022-10-06,38.72999954223633,39.34000015258789,38.560001373291016,39.14500045776367,551355.0,-0.0036017338177388725,-1.0662294485595045,0.6974790993486261,43.18084556732128,33.65711379129807,-1.1856608341314114,0.892817527225894,3.525346086360301,6.651238461851818,15.771794916832102,0.779998779296875,-1.7208277916701036,-0.46475009918212606,-4.219237819534172,3.2897376211699196,-2.341993959358149,1.4124937609938968,-3.361701194763185,70.13626080240056,36.07748760845618,1.8772438601760217,10,-1.1724987030029297,0.3600006103515625,3.7425012588500977,4.145000457763672,6.600002288818359,3,0.040278889535998674,1.2722450349114034,38.86999893188477,2.200002653698925,39.915000915527344,1.157892506028773,38.1349983215332,0.040278889535998674
5855,2022-10-07,37.54499816894531,38.65999984741211,37.290000915527344,38.53499984741211,925059.0,-0.030596472690342602,1.2096727055703733,2.385540950455005,38.176072933709534,33.84860176584479,0.04306068464055102,1.8626124842744574,4.556653510608925,7.685628426206051,16.679998691160673,1.4399986267089844,-1.9854687655690952,-1.4525012969970703,-5.112590196511249,2.2075876025171084,-3.2825457467541597,0.37754315276001904,-2.08536576095581,32.581047475468125,-2.4464192024893876,1.8300444497570898,10,0.012502670288085938,1.5450019836425781,4.443753242492676,5.327503204345703,7.850002288818359,4,0.11093357620596045,-1.0662294485595045,38.72999954223633,1.2722450349114034,38.86999893188477,2.200002653698925,39.915000915527344,0.11093357620596045
5856,2022-10-10,38.290000915527344,39.02000045776367,37.2400016784668,37.31499862670898,1038001.0,0.019842929362512196,-2.164453004465754,-0.9848491270523301,44.6757525011598,35.21708212138235,-0.6434051699582639,0.821457630453267,3.669247811339453,6.774774493432972,17.97332001455821,1.779998779296875,-1.9652089366238528,-0.492748641967772,-3.748197234096594,2.76269995016105,-2.1204729380321794,1.1349756540966354,-2.7408611282318134,38.961015063455626,0.21326049358246024,1.6277242960644105,10,-0.7325000762939453,0.7999992370605469,3.497500419616699,4.582500457763672,6.825000762939453,0,0.10067901410451663,1.2096727055703733,37.54499816894531,-1.0662294485595045,38.72999954223633,1.2722450349114034,38.86999893188477,0.10067901410451663
5857,2022-10-11,38.5099983215332,38.77000045776367,37.72999954223633,38.060001373291016,1061733.0,0.005745557606310792,1.1443290860468776,0.46153424807602433,44.20669889470856,36.844079911779225,-0.7336173320634174,0.3633349164301407,3.3382221732827944,6.403051524321683,19.397343013121553,1.0400009155273438,-1.8681678531839054,-0.1097511291503892,-3.046257678566249,2.8267554202654708,-1.5780044038583156,1.3585021455575372,-2.873141302517766,52.80654002817009,14.174905423797895,1.4682532747079289,10,-0.9524974822998047,0.5800018310546875,3.197503089904785,4.282503128051758,5.0,1,0.09919510973817669,-2.164453004465754,38.290000915527344,1.2096727055703733,37.54499816894531,-1.0662294485595045,38.72999954223633,0.09919510973817669
5858,2022-10-12,38.22999954223633,38.72999954223633,37.54999923706055,38.45500183105469,1032770.0,-0.0072708073617420155,2.045171071219378,-0.5000084771625242,48.60187067418025,40.11267441959522,-0.3247290202880322,0.46433664772050776,3.4842414417142535,6.5126680596357005,20.338191408628003,1.1800003051757812,-1.756423489814189,-0.2609998703002958,-3.01416601485532,2.4921662742547284,-1.637582942577808,1.1155832019772163,-2.507179636135376,47.14278967197213,3.6279625639131297,1.3765830722775119,10,-0.3124980926513672,0.8600006103515625,3.47750186920166,4.562501907348633,5.139999389648445,2,0.10855353323491412,1.1443290860468776,38.5099983215332,-2.164453004465754,38.290000915527344,1.2096727055703733,37.54499816894531,0.10855353323491412
5859,2022-10-13,38.4900016784668,38.56499862670898,36.65999984741211,37.8650016784668,1436863.0,0.006800997628661154,3.916164599330649,-2.7777495210484378,55.81509921363445,43.857033483013446,-0.14627141161965085,0.022367460202815437,3.0705311982316985,6.06418263545374,21.45935883329505,1.904998779296868,-1.5618809585768219,0.11525211334228658,-2.4117967687905164,2.6423009954750896,-1.148272327724115,1.378776554408688,-2.6829381430220423,77.54243041412084,28.94140032132548,1.2635244410664013,10,-0.3275012969970703,0.5999984741210938,3.2174997329711914,4.302499771118164,5.82499694824218,3,0.15237717869601175,2.045171071219378,38.22999954223633,1.1443290860468776,38.5099983215332,-2.164453004465754,38.290000915527344,0.15237717869601175
5860,2022-10-14,38.81999969482422,39.74499893188477,38.22000122070313,38.59000015258789,1462502.0,0.008573603584487222,-2.1443335863363147,0.367999267578125,56.4090204854536,46.54996657768085,-0.2221527629174176,-0.44919290589873384,2.584105585247599,5.531495981327936,21.996776068845143,1.5249977111816406,-1.3218324553355103,0.5205001831054688,-1.8465945399647765,2.887594906175714,-0.6630471784296574,1.704047544640595,-2.9303774026225398,70.01622328783708,16.789753409129517,1.1835473615351242,10,-0.5224990844726562,0.2700004577636719,2.8875017166137695,3.972501754760742,5.334999084472663,4,0.16769711971683576,3.916164599330649,38.4900016784668,2.045171071219378,38.22999954223633,1.1443290860468776,38.5099983215332,0.16769711971683576
5861,2022-10-17,39.65499877929688,39.91999816894531,38.15499877929688,38.60499954223633,1242863.0,0.0215095077546843,1.234179247537939,4.565223160234221,61.25057324933924,48.249116565807604,-0.9150975880131469,-1.4270597433483019,1.594159506889632,4.485109636374162,22.6028945589855,1.7649993896484304,-0.7673501159881653,1.399749374389657,-0.8194621056691602,3.618960854448474,0.29014363436024837,2.5093551144190656,-3.684468905473416,91.87118018135055,32.263710291433156,1.10960574002941,10,-1.3649997711181712,-0.5649986267089915,2.052502632141106,3.137502670288079,4.95500183105468,0,0.14474850221060986,-2.1443335863363147,38.81999969482422,3.916164599330649,38.4900016784668,2.045171071219378,38.22999954223633,0.14474850221060986
5862,2022-10-18,40.76499938964844,41.15999984741211,39.849998474121094,40.125,1222744.0,0.027991442302882197,-1.2016784633533364,0.60952367112199,64.8155871109064,50.79239118115701,-2.114174128070701,-2.5791140738777756,0.36744616440827826,3.180484737143658,22.80606562166014,1.5050010681152273,-0.2778296267997433,2.4524999618530288,0.03484448685784258,4.870155436848215,1.2436722243554357,3.661327699350622,-4.71518008583562,91.22221204969618,27.469395800648655,1.2088277374975933,10,-1.8549995422363281,-1.6749992370605469,1.1287517547607422,2.0275020599365234,4.31500244140625,1,0.10670924454675612,1.234179247537939,39.65499877929688,-2.1443335863363147,38.81999969482422,3.916164599330649,38.4900016784668,0.10670924454675612
5863,2022-10-19,39.43999862670898,40.86000061035156,39.43999862670898,40.79499816894531,1077786.0,-0.03250339219374354,-1.0959445953744906,-2.117188803852859,66.29926561834466,53.36110452015961,-0.7820577076143636,-1.3638097990215599,1.5213410975681327,4.307727060726222,22.787555786755277,1.4200019836425852,0.007420301461543488,1.1527492523193317,-1.2028698527005233,3.5083683573391866,-0.025060300190595797,2.330558804829259,-3.185772101152189,61.77775065104151,-8.122373325601849,1.177809552509927,10,-0.5299987792968679,-0.9624977111816335,2.4625024795532298,3.3525028228759837,5.6599998474121165,2,0.10319472202182078,-1.2016784633533364,40.76499938964844,1.234179247537939,39.65499877929688,-2.1443335863363147,38.81999969482422,0.10319472202182078
5864,2022-10-20,39.67499923706055,39.9900016784668,39.099998474121094,39.19499969482422,933638.0,0.005958433532815333,-1.6567181174809409,-0.354243324277528,62.411342145190005,56.05391221032411,-0.9710270208293039,-1.5914051105169449,1.1100854882743363,3.832492871859941,22.5852045889005,0.8900032043457031,0.0009770424943909006,1.3312498092651381,-1.103284259082514,3.7657838776127903,0.1139827750913156,2.5485168434389607,-3.2245417786295434,50.5823599828877,-19.512219621623622,1.2172670341738245,10,-0.7649993896484375,-1.4949989318847656,2.22750186920166,3.117502212524414,5.630001068115234,3,0.09313168912106029,-1.0959445953744906,39.43999862670898,-1.2016784633533364,40.76499938964844,1.234179247537939,39.65499877929688,0.09313168912106029
5865,2022-10-21,39.20500183105469,39.45500183105469,38.46500015258789,39.18999862670898,1244327.0,-0.011846185634373785,2.8446427910077405,0.031256705528946924,55.371501998310954,57.242328821118676,-0.26909314616277413,-1.0234510815866642,1.4000517746507057,4.065387713271633,21.60139567219039,1.2099990844726562,0.1264935851624429,0.7657522201538072,-1.6452974493538903,3.1768018896615047,-0.439772614600038,1.9712770549076524,-2.5661626770644403,34.94185286317985,-30.470992503921664,1.2055248347538474,10,-0.2950019836425781,-1.0350017547607422,2.6974992752075195,3.5874996185302734,5.004997253417969,4,0.13034042997050976,-1.6567181174809409,39.67499923706055,-1.0959445953744906,39.43999862670898,-1.2016784633533364,40.76499938964844,0.13034042997050976
5866,2022-10-24,40.60499954223633,40.74499893188477,39.08000183105469,39.63000106811523,952235.0,0.03570967085308707,1.6533876409617125,64.9860157640175,53.60124618779066,58.28616740923891,-1.4596749111664593,-2.295408372194757,-0.16790436127064368,2.4669135921192833,20.24617505013355,1.6649971008300852,0.2827365617538078,2.0097499847412124,-0.5410259285939034,4.560525898076328,0.7343620280736545,3.2851379414087702,-3.7853139605092068,79.40629432197464,17.55870030915547,1.2753879566675568,10,-1.6949996948242188,-2.434999465942383,1.2550010681152344,2.187501907348633,3.575000762939453,0,0.08742763888884997,2.8446427910077405,39.20500183105469,-1.6567181174809409,39.67499923706055,-1.0959445953744906,39.43999862670898,0.08742763888884997
5867,2022-10-25,41.4900016784668,41.51499938964844,40.25,40.81999969482422,1194895.0,0.02179539825655974,2.5138998532395904,0.6871825971282082,63.906599022594925,59.98669278128499,-2.0981527975232837,-2.9953192378801816,-1.2225872113634608,1.3707588144162983,19.12423521198317,1.2649993896484375,0.6566999061830359,2.6797519683837905,-0.08795780919803775,5.447461745965619,1.2958970795928764,4.063606857174705,-4.496703526112277,99.18040270705994,37.7011915631547,1.3838548887909128,10,-2.4025020599365234,-3.1425018310546875,0.4962482452392578,1.302499771118164,2.254997253417976,1,0.07519881430865394,1.6533876409617125,40.60499954223633,2.8446427910077405,39.20500183105469,-1.6567181174809409,39.67499923706055,0.07519881430865394
5868,2022-10-26,41.94499969482422,42.10499954223633,41.40499877929688,41.42499923706055,937992.0,0.01096644969753191,-1.499996594028689,0.7761177883931062,66.51258968068208,61.17530283317917,-2.2023616928404763,-3.2420404348435667,-1.7995381376774873,0.705748985101792,17.56878001488282,0.700000762939446,0.9099662301428424,2.8969999313354506,-0.09270080521616819,5.8867006678870695,1.4021495630596377,4.391850299611264,-4.680399468232068,95.60439905932064,33.7653344236456,1.4948503682758112,10,-1.8150005340576172,-3.302499771118164,0.022500991821289062,0.8475017547607422,3.045001983642578,2,0.07474078338394441,2.5138998532395904,41.4900016784668,1.6533876409617125,40.60499954223633,2.8446427910077405,39.20500183105469,0.07474078338394441
5869,2022-10-27,41.05500030517578,41.82500076293945,40.540000915527344,41.775001525878906,1176096.0,-0.021218247612915353,2.134147135719536,-1.3846165132230495,68.59112322691236,62.528869804452356,-1.0172263048316594,-2.0258866285235584,-1.0071131739557586,1.3835386600747412,15.35595202261236,1.404998779296875,1.1537114794586074,1.7340005874633775,-0.904629343505924,4.372630518432679,0.4146856219787267,3.0533155529480283,-3.4031681333320947,71.1538622768297,5.38195267301225,1.3193149654846508,10,-0.9250011444091797,-2.4125003814697266,0.7612504959106445,1.7025012969970703,4.634998321533196,3,0.09852632173614584,-1.499996594028689,41.94499969482422,2.5138998532395904,41.4900016784668,1.6533876409617125,40.60499954223633,0.09852632173614584
5870,2022-10-28,41.19499969482422,41.45500183105469,40.224998474121094,40.73500061035156,1016187.0,0.0034100447840159642,1.510202333963924,-0.6388865341414827,66.4403032762819,63.10550647411265,-0.8771441557241317,-1.9388361185764467,-1.2363677042275043,1.0726215691975938,13.047003444152624,1.2300033569335938,1.3742227070662096,1.6667499542236328,-0.8699959462200866,4.203495854667352,0.3983770040017731,2.9351229044454925,-3.18691413334912,69.91733765455841,0.7228819953903809,1.2683729502218593,10,-0.9099998474121094,-2.552499771118164,0.1387500762939453,1.3425006866455078,4.665000915527344,4,0.09976940504427168,2.134147135719536,41.05500030517578,-1.499996594028689,41.94499969482422,2.5138998532395904,41.4900016784668,0.09976940504427168
5871,2022-10-31,41.400001525878906,41.709999084472656,40.89500045776367,41.18999862670898,764589.0,0.004976376564470364,-1.0374985098824596,0.4565289502927526,66.3832457725825,63.27969076985445,-0.9036107341731352,-1.9886494869300577,-1.4822094518581892,0.7381524795855228,11.68937752028421,0.8149986267089844,1.507949209296335,1.7085016250610323,-0.8706015160358973,4.287604766157962,0.41895005451257106,2.9980531956094936,-3.06416284594291,62.50012681832109,-8.405122248573804,1.2895515705484646,10,-1.1150016784667969,-2.7575016021728516,-1.2750015258789062,0.25499916076660156,4.644996643066406,0,0.06787433466245729,1.510202333963924,41.19499969482422,2.134147135719536,41.05500030517578,-1.499996594028689,41.94499969482422,0.06787433466245729
5872,2022-11-01,41.54499816894531,42.41999816894531,41.43000030517578,41.70000076293945,680871.0,0.0035023342444993055,-4.142868466683181,-0.7380974005921532,69.08463451132965,63.58917620240833,-1.0351903020653594,-2.1136368518316573,-1.6667196193094043,0.4922775549901033,11.717988121767123,1.0199966430664062,1.6306097031215785,1.771998405456543,-0.9366069992740265,4.480603810187112,0.4176957030912547,3.1263011078218312,-2.9076266200252903,60.136668717392595,-13.205366566574995,1.3543027023652847,11,-1.102499008178711,-2.7449989318847656,-1.9699974060058594,0.11000251770019531,4.310001373291016,1,0.06342525580372071,-1.0374985098824596,41.400001525878906,1.510202333963924,41.19499969482422,2.134147135719536,41.05500030517578,0.06342525580372071
5873,2022-11-02,41.185001373291016,41.81499862670898,41.11999893188477,41.79499816894531,887170.0,-0.008665225936232979,1.138468129559316,3.9353973371397633,65.33866392928664,63.914434178419064,-0.4488335772903511,-1.656229095322793,-1.3426911961191053,0.739736146942505,11.415888300160635,0.6949996948242045,1.6249636189226706,1.2962514877319364,-1.447505314904518,4.040008290368391,-0.07562691358629081,2.6681298890501637,-2.1693671623684665,43.735901259284745,-27.873761785645442,1.3718784013182272,11,-0.7425022125244141,-2.3850021362304688,-1.7650012969970703,0.4699993133544922,4.024997711181641,2,0.06215849151953523,-4.142868466683181,41.54499816894531,-1.0374985098824596,41.400001525878906,1.510202333963924,41.19499969482422,0.06215849151953523
5874,2022-11-03,40.290000915527344,40.70000076293945,39.72000122070313,40.55500030517578,983260.0,-0.02173122321040133,2.5315279400645836,0.4344275109907634,57.86097679193029,64.19104248882122,0.6063424967953353,-0.6728629183446344,-0.49657377975573525,1.5667068975415646,11.149748187110841,1.4650001525878835,1.4450785954336212,0.3232509613037138,-2.370038025036905,3.0165399476443326,-1.0233935318665957,1.6698954544740232,-0.9339303088025162,21.111123669799223,-48.60573000519388,1.3466444931703099,11,0.45999908447265625,-1.4900016784667969,-1.3025016784667969,1.0049991607666087,6.509998321533203,3,0.11665427292477726,1.138468129559316,41.185001373291016,-4.142868466683181,41.54499816894531,-1.0374985098824596,41.400001525878906,0.11665427292477726
5875,2022-11-04,41.709999084472656,41.98500061035156,40.41999816894531,40.474998474121094,1235932.0,0.03524443129009858,-1.3271390647335104,-4.66039039557782,60.3422364784491,64.94004141000549,-0.47042381025095636,-1.8602044923716932,-1.9265897831504404,0.08273279827716351,10.094241554848843,1.6949996948242188,1.3817033350563293,1.534999084472659,-1.0098512624056468,4.079849431350965,0.26257391103350614,2.807424257911812,-2.047535721525783,73.70370788993309,6.50877153561531,1.2724251734391527,11,-0.6399993896484375,-2.549999237060547,-3.1474990844726562,-0.8399982452392578,4.4099998474121165,4,0.09542075352665136,2.5315279400645836,40.290000915527344,1.138468129559316,41.185001373291016,-4.142868466683181,41.54499816894531,0.09542075352665136
5876,2022-11-07,42.14500045776367,42.47000122070313,41.31499862670898,41.72000122070313,992194.0,0.010429186833834203,1.1488405102819306,0.34412876681863097,57.45141714498046,64.22279897915945,-0.7420362561540301,-2.099218987407937,-2.3591849748156903,-0.3851445784499745,9.359164743245625,1.1550025939941548,1.3969548453521412,1.7772504806518583,-0.7503604071078414,4.304861368411558,0.5134450367720049,3.0410559245317117,-2.4249992370605398,88.18179043856507,23.033647688330745,1.263805443879851,11,-1.0499992370605398,-2.7150001525878906,-3.582500457763672,-1.2749996185302734,4.88499832153321,0,0.08814806293123523,-1.3271390647335104,41.709999084472656,2.5315279400645836,40.290000915527344,1.138468129559316,41.185001373291016,0.08814806293123523
5877,2022-11-08,42.33000183105469,42.54999923706055,41.665000915527344,42.09500122070313,879856.0,0.004389639845334026,1.6222350321567032,0.552943605209532,67.79560529491826,64.36535626963013,-0.8888221154060716,-2.0905450065651365,-2.562630942612131,-0.61968413944048,8.60098985820886,0.8849983215332031,1.5656940582772734,1.7712516784667969,-0.7425606740949391,4.285064031028533,0.5143455021859324,3.0281578547476613,-2.280000610351557,92.22623462156962,25.55080322684408,1.2569061762808666,11,-1.1950016021728516,-2.7250022888183594,-4.003751754760742,-1.460000991821289,4.6699981689453125,1,0.08776272566010568,1.1488405102819306,42.14500045776367,-1.3271390647335104,41.709999084472656,2.5315279400645836,40.290000915527344,0.08776272566010568
5878,2022-11-09,42.38000106811523,42.46500015258789,41.61000061035156,42.099998474121094,835968.0,0.001181177295009217,2.7999915229093375,1.191497305369787,67.04477167072892,64.19353943005419,-0.9729426211494854,-1.9117096795455097,-2.601053890858843,-0.6979579080190419,7.685322507308117,0.8549995422363281,1.671892672908875,1.61375083923339,-0.7725786232783207,4.0000803017451005,0.4205861079775346,2.8069155704892452,-1.9800001251220607,93.99299335325577,24.237527585181596,1.1931647312558553,11,-1.2450008392333913,-2.775001525878899,-4.056250572204583,-1.5100002288818288,2.8549995422363352,2,0.08199618656299501,1.6222350321567032,42.33000183105469,1.1488405102819306,42.14500045776367,-1.3271390647335104,41.709999084472656,0.08199618656299501
5879,2022-11-10,44.35499954223633,44.52000045776367,41.90999984741211,42.150001525878906,1633464.0,0.04660213365607957,1.0591722031194746,7.874919960218725,77.27755626380758,65.39767865089038,-2.716251611049344,-3.609868094680678,-4.5145303327812485,-2.661611937273399,6.632670595736556,2.6100006103515625,1.6490986681122664,3.295499420166017,0.6586311175216508,5.932367722810383,1.9770652688438304,4.613933571488204,-3.6539988380737256,95.97558967278289,20.915221540355333,1.3184341513221847,11,-2.2349987030029297,-3.7649993896484375,-6.031249046325684,-3.4849987030029297,0.2550010681152344,3,0.01927628341923815,2.7999915229093375,42.38000106811523,1.6222350321567032,42.33000183105469,1.1488405102819306,42.14500045776367,0.01927628341923815
5880,2022-11-11,45.33000183105469,45.61000061035156,44.50500106811523,44.59500122070313,1330305.0,0.021981790077349128,-1.4152971291825913,0.33333391000766077,76.20634835333212,66.48913449319589,-3.40063320300537,-4.29221487131111,-5.462479861879039,-3.6402423005924405,6.654056156085575,1.2550010681152344,1.584045933277082,3.9450016021728516,0.8969678992165342,6.993035305129169,2.420984750694693,5.46901845365101,-4.017961166315914,93.48082305053073,18.18654656420931,1.5240168514781585,11,-2.6650009155273438,-4.195001602172852,-7.006251335144043,-4.460000991821289,-0.7050018310546875,4,0.03242879652828057,1.0591722031194746,44.35499954223633,2.7999915229093375,42.38000106811523,1.6222350321567032,42.33000183105469,0.03242879652828057
5881,2022-11-14,45.39500045776367,46.06999969482422,45.025001525878906,45.40499877929688,1119353.0,0.0014338986120325803,-1.786675957621041,-0.013603147252392036,73.82551897621713,67.01589943373895,-3.1730234796858525,-4.116176686539788,-5.446081274879084,-3.701182997093653,6.879799770221917,1.0449981689453125,1.5780169617984257,3.7230001449584975,0.30263587488968113,7.143364415027314,2.0128180099240893,5.433182279992906,-3.4850006103515625,84.86548485154324,12.07245360851445,1.7101821350344084,11,-2.5,-4.030000686645508,-7.071249961853027,-4.524999618530273,-0.4550018310546946,0,0.015970888133279182,-1.4152971291825913,45.33000183105469,1.0591722031194746,44.35499954223633,2.7999915229093375,42.38000106811523,0.015970888133279182
5882,2022-11-15,45.1150016784668,45.665000915527344,44.75500106811523,45.53499984741211,1110320.0,-0.006168053232148085,1.6764689382804907,42.006867607753435,69.76312230872153,67.50750592034282,-2.6075792878065016,-3.6823744368254907,-5.106892907760553,-3.4171165794138716,7.930505715342395,0.9099998474121165,1.6065204964645545,3.225501251220706,-0.49231410895016126,6.943316611391573,1.366593571135276,5.084408931306136,-2.373001861572263,78.58748402702106,8.321378136843236,1.858907680085432,11,-2.220001220703125,-3.750001907348633,-6.791251182556152,-4.245000839233398,0.904998779296875,1,0.042447013844268744,-1.786675957621041,45.39500045776367,-1.4152971291825913,45.33000183105469,1.0591722031194746,44.35499954223633,0.042447013844268744
5883,2022-11-16,43.5099983215332,45.24499893188477,43.19499969482422,45.1500015258789,1362422.0,-0.03557582394371617,1.240438753197148,3.904786557674824,64.05265550628934,68.19547022193827,-0.7130801594968403,-1.8517639088157338,-3.4735086479311903,-1.7988952066579387,8.376631748303566,2.049999237060554,1.5938976326800116,1.4169979095458984,-2.179869937763634,5.013865756855431,-0.3814360141088713,3.215431833200668,2.5600013732910156,38.46150319251659,-30.383130954344267,1.798433923654767,11,-0.2649993896484375,-2.144998550415039,-5.186247825622559,-2.6399974822998047,2.1100006103515696,2,0.08021148731553929,1.6764689382804907,45.1150016784668,-1.786675957621041,45.39500045776367,-1.4152971291825913,45.33000183105469,0.08021148731553929
5884,2022-11-17,43.36999893188477,44.25,43.02999877929688,43.724998474121094,777719.0,-0.003217637210965907,-1.3574906291118758,0.21646271257009733,62.44991433850685,68.42965665083358,-0.10084205298745275,-1.497530127432782,-3.317775679061441,-1.6370169315167047,8.590793392612026,1.220001220703118,1.5489453640264728,1.0922485351562585,-2.3582822059549713,4.542779276267488,-0.6330168353993599,2.817513905711877,2.6425007629394486,11.184212177413512,-55.148444841304865,1.725265370555616,11,0.32250022888182883,-2.0049991607666087,-4.866248130798347,-2.4999980926513743,2.7700004577636648,3,0.0430021149273232,1.240438753197148,43.5099983215332,1.6764689382804907,45.1150016784668,-1.786675957621041,45.39500045776367,0.0430021149273232
5885,2022-11-18,44.31499862670898,44.560001373291016,43.55500030517578,43.78499984741211,959638.0,0.02178924874562216,-1.0303095691309407,-1.4929562330084667,65.38257912330758,69.3108968706477,-0.7123767184378877,-2.150320959582025,-4.259592539049876,-2.555937393576727,8.481386455314135,1.190002441406243,1.6043033373107036,1.7817483901977482,-1.4612932171455455,5.024789997541042,0.1602275865260978,3.4032691938693986,1.578201031494153,42.269719092804664,-23.53368593097362,1.6215208036716486,11,-0.47499847412108664,-2.2024993896484304,-5.688748359680169,-3.444997787475579,1.9500007629394602,4,0.006656933155466449,-1.3574906291118758,43.36999893188477,1.240438753197148,43.5099983215332,1.6764689382804907,45.1150016784668,0.006656933155466449
5886,2022-11-21,44.15499877929688,44.3849983215332,43.7400016784668,44.11000061035156,704007.0,-0.003610512295393886,1.5544560438730342,0.08490240110555955,63.75132348720497,68.86153222534622,-0.2651589171284101,-1.8031774728987173,-4.133503885827025,-2.3642967649296978,9.27789789473497,0.6449966430664062,1.8228173935173047,1.4442485809326229,-1.7425352287201505,4.631032390585396,-0.1491433238937674,3.037640485759013,1.6236728437500005,42.69446254071673,-22.841529502994348,1.5933919048263878,11,-0.3149986267089915,-2.0424995422363352,-5.4612483978271555,-3.2849979400634837,1.5349998474120952,0,0.010644349081569748,-1.0303095691309407,44.31499862670898,-1.3574906291118758,43.36999893188477,1.240438753197148,43.5099983215332,0.010644349081569748
5887,2022-11-22,44.61000061035156,44.95500183105469,43.90999984741211,44.15999984741211,834370.0,0.01030465051825602,-1.2000024092805486,10.000423872497572,67.8664486233863,68.95282966453037,-0.40535906280209133,-2.1212075148417853,-4.591555063980678,-2.766807527414201,9.860709621812251,1.0450019836425781,1.9352186836167675,1.7432504653930678,-1.496933512385901,4.983434443172037,0.12315847650358336,3.3633424542825523,1.0587240989453193,71.33190619461983,2.912838206333916,1.620091988889483,11,-0.6200008392333984,-2.342500686645508,-5.920001029968262,-3.739999771118164,1.7700004577636648,1,0.0073973999516341316,1.5544560438730342,44.15499877929688,-1.0303095691309407,44.31499862670898,-1.3574906291118758,43.36999893188477,0.0073973999516341316
5888,2022-11-23,45.08000183105469,45.1349983215332,44.11000061035156,44.58000183105469,1149104.0,0.010535781534915856,2.360686903555839,1.1111092273131862,76.1462827539106,68.82713260787516,-0.5052171123649032,-2.4709887802401767,-5.028097448686374,-3.1914304167154057,10.157018209027013,1.0249977111816406,2.0884943846003026,2.056501579284671,-1.2972617494893868,5.410264908058728,0.37961991489763847,3.733383243671703,0.48317384104219485,97.38733955162346,22.034683873099326,1.6768816643870292,11,-0.5300025939941406,-2.812501907348633,-6.0800018310546875,-4.210000991821289,0.5699996948242116,2,0.020851787678088263,-1.2000024092805486,44.61000061035156,1.5544560438730342,44.15499877929688,-1.0303095691309407,44.31499862670898,0.020851787678088263
5889,2022-11-24,45.099998474121094,45.76499938964844,45.00500106811523,45.1150016784668,838862.0,0.00044358123900134494,-6.414689517854372,-0.03000640869140625,71.84277355943614,68.34229096410894,-0.45641959276349553,-2.289805986118658,-5.014035369399153,-3.190140974632456,11.177602745061362,0.7599983215332102,2.154220518425916,1.8742483139038058,-1.4675275307045936,5.216024158512205,0.2033603915996025,3.545136236208009,-2.0699996948242116,69.90944837038137,-5.418318576535114,1.6708879223042001,11,-0.5499992370605469,-2.832498550415039,-6.406248092651367,-4.229997634887695,1.8600006103515625,3,0.011529944021219096,2.360686903555839,45.08000183105469,-1.2000024092805486,44.61000061035156,1.5544560438730342,44.15499877929688,0.011529944021219096
5890,2022-11-25,45.30500030517578,45.54999923706055,44.86000061035156,45.31999969482422,728990.0,0.004545495299125513,1.9052667084276973,0.9997457411645054,70.98272748227546,68.02642524255987,-0.7435310853812993,-2.288438771448021,-5.166097609367085,-3.392567185850197,12.389807986564904,0.6899986267089844,2.251536077755489,1.8737501144409165,-1.4476380224649716,5.195138251346805,0.2130560459879689,3.534444182893864,-2.2203015136718705,77.28397015302134,3.4341757777842474,1.6606940684529454,11,-0.907501220703125,-3.0375003814697266,-6.760000228881836,-4.434999465942383,2.884998321533196,4,0.018430616462820515,-6.414689517854372,45.099998474121094,2.360686903555839,45.08000183105469,-1.2000024092805486,44.61000061035156,0.018430616462820515
5891,2022-11-28,44.209999084472656,45.15999984741211,44.209999084472656,45.0,890276.0,-0.02416954449458486,-1.4050624354158014,52.66887080366226,61.13742126539443,67.06801401552352,0.18517350182710857,-1.0246605476587831,-4.036720465699744,-2.278099345160726,13.332580648426928,1.095001220703125,2.029449037089101,0.6382490158081069,-2.5566767432488007,3.8331747748650145,-0.9592138637203433,2.235711895336557,-1.071694281005854,16.172469600659706,-53.066260417502676,1.5974628795284527,11,0.1875,-1.6349983215332031,-5.669999122619629,-3.339998245239258,6.130001068115234,0,0.046482704088033566,1.9052667084276973,45.30500030517578,-6.414689517854372,45.099998474121094,2.360686903555839,45.08000183105469,0.046482704088033566
5892,2022-11-29,44.18000030517578,44.584999084472656,44.13000106811523,44.21500015258789,740949.0,-0.000678551909479963,-5.740795162337975,0.044303552975943294,60.68882905584462,66.69425552102966,0.07665569543720352,-0.8296699140049952,-3.9423266434514233,-2.2316445555843174,13.84739186533891,0.454998016357429,1.7472008365737963,0.47650012969970845,-2.580879162654739,3.533879422054156,-1.0521895164775188,2.0051897758769357,-0.9891616099853451,4.229591930814479,-59.321778439602255,1.5286896461772246,11,0.217498779296875,-1.2849998474121094,-5.640000343322754,-3.4125003814697266,7.1899986267089915,1,0.03417832302179269,-1.4050624354158014,44.209999084472656,1.9052667084276973,45.30500030517578,-6.414689517854372,45.099998474121094,0.03417832302179269
5893,2022-11-30,43.74499893188477,44.54999923706055,43.74499893188477,44.33000183105469,2286710.0,-0.009846115216980866,-1.7521241563692513,16.71444141689353,45.56685917567114,64.8183605029368,0.6129564239106742,-0.2034788092372537,-3.4571346438364827,-1.773607993899681,14.49968827873864,0.8050003051757741,1.4822041154260148,-0.08650112152098899,-2.9049424678360154,2.7319402247940374,-1.4957217946785022,1.3227195516365242,-0.5026770228051731,0.0,-56.99410962925332,1.4092206731575123,11,0.9150009155273366,-0.8499984741211009,-5.027499198913581,-2.977499008178718,8.635002136230455,2,0.0602355057850934,-5.740795162337975,44.18000030517578,-1.4050624354158014,44.209999084472656,1.9052667084276973,45.30500030517578,0.0602355057850934
5894,2022-12-01,44.9900016784668,45.20000076293945,44.209999084472656,44.6349983215332,1259720.0,0.028460458954876477,1.5548380110453726,-0.6068403377783648,47.62237833125524,62.84500485937543,-0.4225145990511123,-1.1365888962724142,-4.591311762686296,-2.980916834963878,15.187604708449708,1.4550018310546804,1.2985858962636385,0.9235015869140639,-1.390190596612463,3.237193770440591,-0.23334450484919955,2.0803476786773274,-1.6972262197758212,68.97520975547889,15.910842830967454,1.1568460917632624,12,-0.2375011444091797,-2.095001220703125,-5.603752136230469,-4.222501754760742,8.0,3,0.014669922711471939,-1.7521241563692513,43.74499893188477,-5.740795162337975,44.18000030517578,-1.4050624354158014,44.209999084472656,0.014669922711471939
5895,2022-12-02,45.68999862670898,45.68999862670898,44.52999877929688,44.75,1352669.0,0.015558944701645094,1.4680883874764188,2.6478584169693122,51.89465658430646,61.52759742572003,-1.0135410131068952,-1.6054376997118567,-5.1297666717601516,-3.653855704279202,16.270527332154977,1.1599998474120952,1.295177555068591,1.4244985580444265,-0.7137838515449388,3.562780967633792,0.3553573532497438,2.493639762839109,-2.347778689398851,100.0,48.85322743642561,1.0691412047946844,12,-0.9349994659423757,-2.7949981689453054,-6.303749084472649,-4.922498703002923,6.030002593994155,4,0.02779602748819676,1.5548380110453726,44.9900016784668,-1.7521241563692513,43.74499893188477,-5.740795162337975,44.18000030517578,0.02779602748819676
5896,2022-12-05,45.86000061035156,46.48500061035156,45.5250015258789,46.38000106811523,1396771.0,0.003720770163105458,1.6301361272960244,-0.5531927845301592,54.85340889492175,60.08170412255731,-1.023931609873273,-1.5629860392971793,-5.139045815142282,-3.806793225878053,17.288870098568875,0.9599990844726634,1.3346466590940196,1.4087505340576172,-0.5951429115248956,3.41264397964013,0.40680381126635723,2.410697256848877,-2.4693250839946685,77.18979499495313,28.29489135576206,1.0019467227912564,12,-0.7450008392333984,-2.7574996948242188,-6.3962507247924805,-5.617500305175781,6.180000305175781,0,0.05080675938393875,1.4680883874764188,45.68999862670898,1.5548380110453726,44.9900016784668,-1.7521241563692513,43.74499893188477,0.05080675938393875
5897,2022-12-06,46.04499816894531,46.31999969482422,45.709999084472656,45.80500030517578,1450289.0,0.004033963282416453,-1.837210127570483,-0.4615339471078081,70.26378428881694,59.42809318199136,-1.099603345626079,-1.5340465095354716,-5.148346838211822,-3.9888856298143054,18.3146077516598,0.6100006103515625,1.2702051332543292,1.4079982757568388,-0.4515051353892474,3.267501686902925,0.47824657018379213,2.3377499813298854,-2.5305496392286315,83.9415265740837,32.3336458222687,0.9297517055730448,12,-0.9299983978271484,-2.9424972534179688,-6.5812482833862305,-6.454998016357422,6.655002593994141,1,0.09327836148203628,1.6301361272960244,45.86000061035156,1.4680883874764188,45.68999862670898,1.5548380110453726,44.9900016784668,0.09327836148203628
5898,2022-12-07,45.85499954223633,46.2750015258789,45.58000183105469,45.75,1739110.0,-0.0041263684279420065,-2.123623052986175,0.4375019868391773,69.70658596409295,59.190739004731,-0.8807283208020209,-1.1282050209597045,-4.7812369946646385,-3.798733730796009,19.39051855663965,0.6949996948242116,1.236777049656105,1.0442497253417997,-0.5590380266981398,2.6475374773817393,0.2426058493218335,1.845893601361766,-2.221728929294251,72.30766393126507,14.942600345222445,0.8016438760199696,12,-0.7399997711181641,-2.7524986267089844,-6.233750343322754,-6.752498626708984,7.395000457763672,2,0.12027040551093382,-1.837210127570483,46.04499816894531,1.6301361272960244,45.86000061035156,1.4680883874764188,45.68999862670898,0.12027040551093382
5899,2022-12-08,45.209999084472656,45.82500076293945,45.18999862670898,45.665000915527344,1658946.0,-0.014066087977376851,-1.5656509609900755,-4.333369663941871,57.452125716645334,57.687338808549875,-0.24415931138117486,-0.43833978044135335,-3.9115492315866405,-3.1625184263851125,19.241895931936437,0.6650009155273509,1.1052303882708188,0.35649929046631,-1.2412073309919975,1.9542059119246176,-0.4423540202628473,1.1553526011954673,-1.4626592716342017,34.78259172826089,-23.48019499118778,0.7988533107291556,12,-0.09499931335449219,-2.1074981689453125,-5.588749885559082,-6.119998931884766,8.729999542236321,3,0.15859327867372386,-2.123623052986175,45.85499954223633,-1.837210127570483,46.04499816894531,1.6301361272960244,45.86000061035156,0.15859327867372386
5900,2022-12-09,46.79999923706055,46.8650016784668,45.51499938964844,45.51499938964844,1401866.0,0.03516921443897969,-1.1011711270427929,-2.8241641235453905,67.78749138678971,58.426235488704904,-1.7877984478879156,-2.015922158992012,-5.30065968391861,-4.74520141599546,18.808178793196838,1.6550025939941406,0.8888807171042927,1.8729995727539048,0.06198491670510009,3.6840142288027096,0.9674922447294989,2.7785069007783108,-2.943152992321565,96.11926429996448,34.40472650456362,0.905507328024403,12,-1.4949989318847656,-3.157499313354492,-7.024999618530273,-7.709999084472656,7.0,4,0.13226501158795823,-1.5656509609900755,45.209999084472656,-2.123623052986175,45.85499954223633,-1.837210127570483,46.04499816894531,0.13226501158795823
5901,2022-12-12,46.11999893188477,46.599998474121094,45.97999954223633,46.599998474121094,1285173.0,-0.014529921287632974,1.5833313465099461,-0.3735405441510387,59.85638610713132,58.33374182773676,-0.9033715699850546,-1.347931007252491,-4.458507545883926,-4.056893845926645,18.151174340179185,0.8199996948242188,0.7370698394268871,1.1567493438720788,-0.7214843320447812,3.034983019788939,0.2176325059136488,2.095866181830509,-2.0826633611221226,55.52230512056761,-4.770159208072492,0.9391168379584311,12,-0.8149986267089915,-2.029998779296882,-6.004999160766609,-7.029998779296882,8.380001068115227,0,0.1214224288489052,-1.1011711270427929,46.79999923706055,-1.5656509609900755,45.209999084472656,-2.123623052986175,45.85499954223633,0.1214224288489052
5902,2022-12-13,47.02999877929688,47.82500076293945,46.03499984741211,46.26499938964844,1576148.0,0.01973113331498766,-1.9224541145843064,-1.5937502483529618,62.03702046656119,60.16375974894676,-1.5271842553378931,-2.2209788248640976,-5.249821646356686,-4.938520739144764,17.910528774627345,1.7900009155273438,0.6032728068092155,1.9709993362426843,-0.12269702234428337,4.064695694829652,0.9241511569492005,3.017847515536168,-2.8230032420719837,69.82917119073507,13.641175476985481,1.0468481792934834,12,-1.0124988555908274,-2.3124980926513743,-6.767498016357429,-7.9399986267089915,6.050003051757805,1,0.1065277964335376,1.5833313465099461,46.11999893188477,-1.1011711270427929,46.79999923706055,-1.5656509609900755,45.209999084472656,0.1065277964335376
5903,2022-12-14,47.0,47.29499816894531,46.72999954223633,46.81000137329102,1286139.0,-0.0006378647687758088,-2.2285424682019817,0.2483644160765816,61.713941941346825,61.72948903895694,-1.1028877977391858,-2.0196609596699346,-5.065349974063338,-4.891132562746485,18.79477726182557,0.5649986267089844,0.6355012743789672,1.766500473022461,-0.36501760231692515,3.898018548361847,0.7007414353527679,2.832259510692154,-2.5035640447179404,68.69069851610577,13.650201726795238,1.0657590376696928,12,-0.8225002288818359,-2.282499313354492,-6.630000114440918,-7.909999847412109,5.819999694824219,2,0.12127661197743511,-1.9224541145843064,47.02999877929688,1.5833313465099461,46.11999893188477,-1.1011711270427929,46.79999923706055,0.12127661197743511
5904,2022-12-15,45.23500061035156,46.7750015258789,45.0,46.69499969482422,1760375.0,-0.0375531785031582,1.1913561932211636,-7.684261248419184,49.638057352228785,61.47875579094831,0.7828438342805697,-0.1136007471115903,-3.1586889528316533,-3.136953307749181,19.26107851439572,2.0,0.6433735704813301,-0.09174900054931356,-2.0348588478342435,1.8513608467356164,-1.0633039241917785,0.8798059230931514,-0.4722794704569111,8.318603429580708,-42.094439325667665,0.9715549236424648,12,1.177499771118164,-0.36750030517578125,-4.8650007247924805,-6.145000457763672,8.244998931884766,3,0.1771857915663273,-2.2285424682019817,47.0,-1.9224541145843064,47.02999877929688,1.5833313465099461,46.11999893188477,0.1771857915663273
5905,2022-12-16,44.61000061035156,45.25,43.98500061035156,45.11000061035156,2776206.0,-0.013816734642797313,2.243593254822176,0.3424659681759987,52.1739220574162,61.18103503122547,1.3840868530100252,0.5635254835642769,-2.3581671391138173,-2.5488716676295624,19.305759129475707,1.2649993896484375,0.8316895581958264,-0.7314990997314439,-2.6465474399585887,1.1835492404957009,-1.6890232698450163,0.2260250703821285,3.2150001525878906,16.276041019914906,-36.8791221331153,0.9575241701135713,12,1.2950000762939453,0.8174991607666016,-3.255000114440918,-4.760000228881836,8.729999542236328,4,0.20914588407767076,1.1913561932211636,45.23500061035156,-2.2285424682019817,47.0,-1.9224541145843064,47.02999877929688,0.20914588407767076
5906,2022-12-19,44.625,45.15499877929688,44.48500061035156,44.63000106811523,1331468.0,0.0003362337915986391,-3.7017440537538477,0.01000213623045454,52.422426854146885,59.1986619829288,1.3136208753125374,0.6171862608976255,-2.2178688810178926,-2.598202907277596,19.352854340514387,0.6699981689453196,0.9230984741010388,-0.7399997711181641,-2.604614336008275,1.124614793771947,-1.6723070535632232,0.19230751132689505,3.1232007598876947,16.666650109821553,-40.914314808872376,0.9323072824450572,12,1.2800006866455078,0.8024997711181641,-2.72499942779541,-4.229999542236328,8.354999542236328,0,0.2056022237996762,2.243593254822176,44.61000061035156,1.1913561932211636,45.23500061035156,-2.2285424682019817,47.0,0.2056022237996762
5907,2022-12-20,44.93999862670898,45.1150016784668,44.04499816894531,44.32500076293945,828679.0,0.007058792755383347,1.2176147369253272,-122.97330282244637,56.591287251707826,57.74140657044156,0.9223938958850937,0.3459130034850304,-2.3777999063559534,-2.9303225748236272,18.964252802668,1.0700035095214844,0.9335299173950773,-0.44150104522705647,-2.2836906928476637,1.4006886023935508,-1.3625958690373636,0.4795937785832507,2.7329381301879963,28.851925098190854,-34.52499942593887,0.921094823810305,12,0.9650020599365305,0.4875011444091868,-2.8099985122680593,-4.314998626708977,7.710002899169922,1,0.2127281189458976,-3.7017440537538477,44.625,2.243593254822176,44.61000061035156,1.1913561932211636,45.23500061035156,0.2127281189458976
5908,2022-12-21,46.02000045776367,46.02000045776367,44.84500122070313,45.0,1102169.0,0.02403208420244196,1.3039190386967066,1.6585430907218988,55.78651396437328,57.55633859796689,-0.14722326704013255,-0.6957259461161414,-3.2779606838272954,-4.0299613798713025,18.676661549021155,1.1749992370605398,0.9293057099014135,0.5915008544921889,-1.2662000590077795,2.4492017679921574,-0.3373496022577953,1.5203513112421732,1.5791775762023903,72.9390386966047,9.846005773303794,0.9288504567499859,12,-0.11499977111816406,-0.5925006866455078,-3.890000343322754,-5.395000457763672,8.169998168945305,2,0.15341158850640513,1.2176147369253272,44.93999862670898,-3.7017440537538477,44.625,2.243593254822176,44.61000061035156,0.15341158850640513
5909,2022-12-22,45.61999893188477,46.4900016784668,45.40499877929688,46.0250015258789,846430.0,-0.008691906169058239,-1.5988003161391102,-0.3970611884646459,49.59302495788315,55.53473121697728,0.354312634999566,-0.26853791514338354,-2.7074401524563285,-3.6620217909361727,18.135670888335888,1.0850028991699148,0.7872291638146933,0.16549930572510618,-1.6873925578671987,2.018391169317411,-0.7609466260710462,1.0919452375212586,1.9068955536089973,65.26936624276112,6.5620641339609875,0.9264459317961516,12,0.2850017547607351,-0.19249916076660867,-3.314999580383308,-4.994998931884773,7.780002593994126,3,0.15782553554395662,1.3039190386967066,46.02000045776367,1.2176147369253272,44.93999862670898,-3.7017440537538477,44.625,0.15782553554395662
5910,2022-12-23,46.13999938964844,46.35499954223633,45.56999969482422,45.77000045776367,787447.0,0.011398519726843359,-1.038959430470991,-0.913571758234545,51.56423952385743,54.61338159661351,-0.30078505668586075,-0.7618345459520981,-3.0580018714878605,-4.213062450772455,17.690557929061875,0.7849998474121094,0.6692066613184338,0.6437498092651381,-1.2324410648483166,2.519940683378593,-0.2943456277915857,1.581845246321862,1.3160572183424861,85.68499851000792,28.104609945100634,0.9380954370567267,12,-0.2349987030029297,-0.4499988555908203,-3.6112499237060547,-5.5149993896484375,6.409999847412109,4,0.15908106306205605,-1.5988003161391102,45.61999893188477,1.3039190386967066,46.02000045776367,1.2176147369253272,44.93999862670898,0.15908106306205605
5911,2022-12-27,46.26499938964844,46.67499923706055,46.11000061035156,46.4900016784668,422179.0,0.0027091461129937766,-1.1121450013191012,-0.6081160496118276,51.23735228238203,53.41341846503804,-0.45042020590712895,-0.7641644066921316,-3.035535796695015,-4.371165859675841,17.848185475101285,0.5649986267089844,0.7023630809081496,0.6659997940063462,-1.1372617277228443,2.4692613157355368,-0.23563096685824547,1.567630554870938,1.1216360983897005,84.41065852091339,28.918700818204307,0.9016307608645938,12,-0.625,-0.4824981689453125,-3.2887496948242188,-5.6399993896484375,7.095001220703125,1,0.1529233947103963,-1.038959430470991,46.13999938964844,-1.5988003161391102,45.61999893188477,1.3039190386967066,46.02000045776367,0.1529233947103963
5912,2022-12-28,45.68999862670898,46.40999984741211,45.68999862670898,46.40499877929688,553227.0,-0.012428418254083362,-1.013988998735528,3.17774613024098,49.11050734025774,52.01303684269481,-0.09553425427149875,-0.07403382306223705,-2.352494199150918,-3.8188172186418328,17.950234189880245,0.7200012207031321,0.490162007094483,0.01549911499022727,-1.6594896290767736,1.690487859057228,-0.8219952570432767,0.8529934870237312,1.628604163775428,46.174771691162846,-6.893096145032061,0.837494372033502,12,-0.3099975585937429,0.0950012207031321,-2.7137489318847585,-5.064998626708977,9.650001525878913,2,0.1595535376371371,-1.1121450013191012,46.26499938964844,-1.038959430470991,46.13999938964844,-1.5988003161391102,45.61999893188477,0.1595535376371371
5913,2022-12-29,46.38000106811523,46.38000106811523,45.44499969482422,45.724998474121094,618156.0,0.015101826704868815,1.8549547188492292,-0.9160873485458523,56.27683231260201,52.7506785049585,-0.9864702083604868,-0.586581121307816,-2.881495079282722,-4.545812168142888,18.307880654320538,0.9350013732910085,0.40608234328082915,0.5737514495849538,-0.859253327736198,2.0067562269061057,-0.14275093907561853,1.2902538382455262,0.87192967876652,76.77180609330017,20.50733474260098,0.7165023886605747,12,-1.0500011444091726,-0.5950012207031179,-3.251251220703118,-5.755001068115227,9.149997711181655,3,0.13518758761034388,-1.013988998735528,45.68999862670898,-1.1121450013191012,46.26499938964844,-1.038959430470991,46.13999938964844,0.13518758761034388
5914,2022-12-30,45.6500015258789,46.34500122070313,45.57500076293945,46.15499877929688,578977.0,-0.015739532674098666,-1.3511508176862725,-0.7709851198276414,43.20332554912905,51.753945559593255,-0.21390660936496886,0.20595879538090145,-2.003233061946311,-3.859581139252704,18.254571315756333,0.8050003051757741,0.19817984229463548,-0.18924808502197976,-1.5726466889977573,1.1941505189537978,-0.8809473870098685,0.502451216965909,1.5365906182722426,16.666821735718337,-33.12880180290742,0.6916993019878904,12,-0.29000282287596946,0.13499832153321023,-2.2412519454955984,-5.025001525878899,8.859996795654304,4,0.187075505265619,1.8549547188492292,46.38000106811523,-1.013988998735528,45.68999862670898,-1.1121450013191012,46.26499938964844,0.187075505265619
5915,2023-01-02,46.959999084472656,47.09500122070313,45.89500045776367,45.93999862670898,682400.0,0.028696550160050238,-1.162169778575099,-2.0198138719765097,54.62046280796122,51.99817177668374,-1.291294373723737,-1.0582733452523314,-3.131537269004184,-5.203539391730992,18.089179101239676,1.444999694824233,0.011320870172916386,1.0572494506835923,-0.4112742642394238,2.5257731656066085,0.3229875932220878,1.7915113081450968,0.1625612290024918,91.81805991612258,40.98099591607688,0.7342618574615076,1,-1.3899993896484375,-1.1749992370605469,-3.5512495040893555,-6.334999084472656,6.870002746582031,0,0.1371380444412238,-1.3511508176862725,45.6500015258789,1.8549547188492292,46.38000106811523,-1.013988998735528,45.68999862670898,0.1371380444412238
5916,2023-01-03,48.18999862670898,48.47999954223633,46.93999862670898,47.09000015258789,1471970.0,0.026192495021641005,-1.1999989100876713,1.078429392603216,56.16365497461253,51.95065707922871,-2.1930398560856617,-2.2185092920264893,-4.206937649999951,-6.460931513675234,17.759429608876793,1.5400009155273509,0.10733819754464946,2.1707490921020423,0.3817826177651753,3.959715566438909,1.2762658549336123,3.065232329270472,-4.204998016357415,90.44477989761253,40.27469625532808,0.8944832371684324,1,-1.5274982452392507,-2.0774993896484304,-4.857499122619622,-7.564998626708977,3.490001678466804,1,0.09047521756796795,-1.162169778575099,46.959999084472656,-1.3511508176862725,45.6500015258789,1.8549547188492292,46.38000106811523,0.09047521756796795
5917,2023-01-04,50.34000015258789,50.81000137329102,48.25,48.29999923706055,1891602.0,0.04461509830148214,-1.3925253303101024,1.8545488594039474,64.48395230339177,52.91703911689743,-3.90740216773753,-4.248041127907015,-6.202699938302857,-8.630332905730164,17.80680501418645,2.6200027465820455,0.29239711786145506,4.1060005187988295,1.4723008684742211,6.739700169123438,2.789150693636522,5.422850343961137,-6.265099563598632,91.23949536512637,41.61883401868137,1.316849825162306,1,-2.232500076293938,-3.062499999999993,-6.853750228881836,-9.71500015258789,2.1199989318847656,2,0.05999206294417192,-1.1999989100876713,48.18999862670898,-1.162169778575099,46.959999084472656,-1.3511508176862725,45.6500015258789,0.05999206294417192
5918,2023-01-05,51.36999893188477,51.6500015258789,50.04999923706055,50.2599983215332,1718413.0,0.02046084179926111,-1.0915079285927902,0.5441177020573211,78.41592030658924,56.119583044531446,-4.580370378972347,-5.10544425640316,-7.077978915414775,-9.651185874164788,18.099929554682788,1.6000022888183523,0.528075745413318,4.8602493286132855,1.3760938367110995,8.344404820515471,3.1181715826621925,6.6023270745643785,-7.025694311523445,95.39090438140711,38.870904874228195,1.742077745951093,1,-2.8224983215332102,-3.672498703002937,-7.723749160766609,-10.744998931884773,1.0800018310546804,3,0.07728248594996523,-1.3925253303101024,50.34000015258789,-1.1999989100876713,48.18999862670898,-1.162169778575099,46.959999084472656,0.07728248594996523
5919,2023-01-06,52.38000106811523,52.41999816894531,51.290000915527344,51.709999084472656,1540570.0,0.01966132289723599,2.0133413357611887,0.6036050587669153,84.74954201471216,59.80683887684863,-5.063059200044783,-5.850715245085645,-7.8896432191363886,-10.62763419902143,18.892133165737025,1.1299972534179688,0.7518968592264557,5.511751365661617,1.2109089264488446,9.812593804874389,3.3613301460552307,7.662172585268003,-7.597354633422846,99.38701739677941,36.2159225325535,2.150421219606387,1,-3.4475021362304616,-4.17750167846679,-8.602500915527337,-11.755001068115227,0.299999237060554,4,0.06013741212195445,-1.0915079285927902,51.36999893188477,-1.3925253303101024,50.34000015258789,-1.1999989100876713,48.18999862670898,0.06013741212195445
5920,2023-01-09,52.9900016784668,53.45000076293945,52.75,52.75,1828738.0,0.011645677699745116,-4.833298895334976,0.3582103998588035,85.52016086838344,63.61603983084879,-5.139696650340582,-6.295998127191623,-8.294641729415986,-11.195882091823961,19.19656136148947,1.0699996948242259,0.952029809201413,5.812251853942868,0.7149398764290922,10.909563831456644,3.2635958651859767,8.36090784269976,-7.596367105034183,92.93396415474892,22.893896347169587,2.5486559887568885,1,-3.542501449584961,-4.272500991821289,-9.166251182556152,-12.365001678466797,-0.21000289916991477,0,0.02868459322363215,2.0133413357611887,52.38000106811523,-1.0915079285927902,51.36999893188477,-1.3925253303101024,50.34000015258789,0.02868459322363215
5921,2023-01-10,51.72000122070313,52.83000183105469,51.56999969482422,52.77999877929688,1261298.0,-0.023966794065600983,1.1724106179790328,-4.416625605976317,76.63000304156765,66.67376157543879,-3.3687943572006063,-4.832724830142901,-6.83677882149955,-9.867378799783936,19.149508770858365,1.4200019836425781,1.2524563797497237,4.262251281738287,-1.193069812482264,9.717572375958838,1.5345907346280114,6.989911828848562,-5.520730028319832,66.73078291514734,-8.167384115345314,2.727660547110275,1,-2.272500991821296,-3.0025005340576243,-7.895001411437995,-11.095001220703132,1.8899993896484304,1,0.04079660789928474,-4.833298895334976,52.9900016784668,2.0133413357611887,52.38000106811523,-1.0915079285927902,51.36999893188477,0.04079660789928474
5922,2023-01-11,52.040000915527344,52.209999084472656,51.02000045776367,51.47999954223633,1500529.0,0.006187155593030402,1.6444481178659682,-0.528304399147809,75.14619016433151,68.77035689229761,-3.009837117318426,-5.01527900492669,-6.9659987153364895,-10.126181447903775,18.25985346233129,1.1899986267089844,1.5350603759707155,4.331750869750977,-1.4887493082919079,10.152251047793861,1.421500780729538,7.242000958772415,-5.115656766088428,58.52943486407342,-15.93013623724147,2.9102500890214413,1,-2.5275001525878906,-3.322500228881836,-7.93125057220459,-11.207500457763672,1.0499992370605469,2,-0.006917767179441925,1.1724106179790328,51.72000122070313,-4.833298895334976,52.9900016784668,2.0133413357611887,52.38000106811523,-0.006917767179441925
5923,2023-01-12,52.70000076293945,53.11000061035156,52.040000915527344,52.27999877929688,1322645.0,0.012682548727918741,-1.3777831466246202,0.7500017029856618,78.94521622122367,72.74167807808591,-2.9939083825871577,-5.508792605058396,-7.412010491360796,-10.716293812525507,17.44812994311644,1.0699996948242188,1.8646572134427686,4.70675067901611,-1.5122865233746055,10.925787881406826,1.597232077820756,7.816269280211465,-5.123090952150484,69.1358063452693,-6.218322993394452,3.1095186011953575,1,-3.0275001525878906,-3.9825000762939453,-8.5912504196167,-11.867500305175781,1.8199996948242188,3,-0.004554111479929568,1.6444481178659682,52.040000915527344,1.1724106179790328,51.72000122070313,-4.833298895334976,52.9900016784668,-0.004554111479929568
5924,2023-01-13,53.25,53.41999816894531,52.61999893188477,52.61999893188477,989571.0,0.010436418009453385,-1.5396758118328422,1.4999954587151882,78.9967347939535,75.45015274319617,-2.6289362111101227,-5.720851581484169,-7.70836569322887,-11.193376034587416,18.2886101973362,0.7999992370605398,2.3200683742087094,4.855999946594238,-1.6413919423559662,11.353391835544443,1.607304002119136,8.10469589106934,-5.085781093995983,91.76951696205711,16.99008840461451,3.2486959444751013,1,-3.0550003051757812,-4.532499313354492,-9.141249656677246,-12.417499542236328,1.0699996948242188,4,-0.015023459850902254,-1.3777831466246202,52.70000076293945,1.6444481178659682,52.040000915527344,1.1724106179790328,51.72000122070313,-0.015023459850902254
5925,2023-01-16,53.93999862670898,54.31000137329102,52.81999969482422,53.47999954223633,1212700.0,0.012957720689370511,1.4833266576385666,0.7301560390188343,79.92202253601059,78.08997136112929,-2.486142809212879,-5.982771053074806,-8.177250638805504,-11.794128850636916,20.08719812526308,1.490001678466804,2.708597965007442,5.079498672485343,-1.6108476594220633,11.76984500439275,1.7343255065316399,8.424671838439046,-5.2472015350114205,88.75371903892805,14.56498664258811,3.3451731659537045,1,-2.6599979400634695,-4.792497634887688,-9.831248283386223,-13.107498168945305,-0.8400001525878835,0,-0.023359257575310655,-1.5396758118328422,53.25,-1.3777831466246202,52.70000076293945,1.6444481178659682,52.040000915527344,-0.023359257575310655
5926,2023-01-17,53.79999923706055,55.0,53.72999954223633,53.93999862670898,1240588.0,-0.0025954652060207195,-8.071471389645776,-0.30434710497071554,82.72801053213652,80.1170889421009,-1.6390407552633803,-5.396860056224739,-7.827229028001213,-11.561039470068138,22.06677350246205,1.2700004577636719,3.350538969791131,4.48074932098389,-2.2449069678228213,11.2064056097906,1.1179211765805306,7.8435774653872485,-4.433137631571775,69.84922359400116,-7.557444257747278,3.3628281444033563,1,-1.2749996185302734,-4.307498931884766,-9.326249122619629,-12.777498245239258,-0.27000045776366477,1,-0.0189591165841696,1.4833266576385666,53.93999862670898,-1.5396758118328422,53.25,-1.3777831466246202,52.70000076293945,-0.0189591165841696
5927,2023-01-18,54.5,54.93999862670898,53.43999862670898,53.86999893188477,1423372.0,0.013011166781899286,-1.0134205506982745,-4.500027247956581,82.74193722053116,80.59775748809446,-1.8851307180149561,-5.632719566487495,-8.310707356200972,-12.174351217598876,24.400012100155987,1.5,3.8510601820442645,4.702750015258786,-2.071136340458402,11.476636370975974,1.3158068374001957,8.089693193117377,-4.344499019279652,83.10810288344808,5.38892623634375,3.386943177858593,1,-1.489999771118164,-5.007499694824219,-9.802499771118164,-13.117498397827148,-1.1399993896484375,2,-0.01633026403024651,-8.071471389645776,53.79999923706055,1.4833266576385666,53.93999862670898,-1.5396758118328422,53.25,-0.01633026403024651
5928,2023-01-19,53.08000183105469,54.43000030517578,52.849998474121094,54.15999984741211,1628967.0,-0.026055012274225908,-1.0519441272420567,-1.7142796592209748,78.38045219183424,79.89008084110802,-0.22021809538986759,-3.854296323857625,-6.687834903204248,-10.660271508021722,26.041080636961,1.6500015258789062,4.257366858290098,2.9297517776489244,-3.750509207430767,9.610012762728616,-0.4103787148909248,6.2698822701887735,-2.246270987635185,19.32784423219611,-63.38294172078497,3.340130492539847,1,-0.07000160217285156,-3.5875015258789062,-7.712501525878906,-10.972501754760742,2.8499984741210938,3,0.00018836324770732382,-1.0134205506982745,54.5,-8.071471389645776,53.79999923706055,1.4833266576385666,53.93999862670898,0.00018836324770732382
5929,2023-01-20,52.81999969482422,53.63999938964844,52.56000137329102,53.47999954223633,1132358.0,-0.004898306843658662,1.2040786139407642,0.6111120922593293,74.33554885695335,78.64734617317134,0.1215430383637468,-3.190826494519584,-6.287466747184332,-10.293491894748911,27.37494161048183,1.0799980163574148,4.394988375246335,2.3097496032714844,-4.113650870345396,8.733150076888364,-0.9019506335369556,5.521449840079924,-1.4029911694834496,10.655674912566516,-67.97416812304515,3.2117002368084386,1,0.1900005340576172,-3.3274993896484375,-7.372499465942383,-10.577499389648438,2.9000015258789134,4,0.03218479312308742,-1.0519441272420567,53.08000183105469,-1.0134205506982745,54.5,-8.071471389645776,53.79999923706055,0.03218479312308742
5930,2023-01-23,53.47999954223633,53.70000076293945,52.95000076293945,53.18999862670898,1443024.0,0.012495264127704742,1.0547850715383087,-0.4393954281420794,73.06015846789543,78.25069677609666,-0.5158927424315181,-3.4495999206608374,-6.827969322517411,-10.86510439468367,28.79036062812136,0.8800010681152344,4.313276328747882,2.6027494430542006,-3.6044092475907803,8.809908133699182,-0.5008299022682863,5.7063287883766876,-1.5613722104432668,37.70486421077134,-37.801636780376846,3.1035793453224896,1,-0.4699993133544922,-3.987499237060547,-7.839999198913574,-11.237499237060547,2.8500022888183594,0,0.01570680927034207,1.2040786139407642,52.81999969482422,-1.0519441272420567,53.08000183105469,-1.0134205506982745,54.5,0.01570680927034207
5931,2023-01-24,53.34000015258789,53.95000076293945,52.7400016784668,53.79999923706055,945696.0,-0.0026177896568205794,2.18419916679215,-1.5861987319459767,65.85623832101693,77.21847990461727,-0.13625943898515658,-2.901124509670993,-6.5697311116417865,-10.610368454412736,30.10630168758137,1.2099990844726562,4.0527639190556926,2.109000015258786,-3.7901772642164175,8.00817729473399,-0.8405886244788192,5.058588654996392,-0.9899806472458579,32.77309577465681,-39.060224070600015,2.9495886397376023,1,0.18000030517578125,-3.8175010681152344,-7.673749923706055,-11.09749984741211,4.1699981689453125,1,-0.00449946902475129,1.0547850715383087,53.47999954223633,1.2040786139407642,52.81999969482422,-1.0519441272420567,53.08000183105469,-0.00449946902475129
5932,2023-01-25,52.97999954223633,53.54999923706055,52.63000106811523,53.31000137329102,1054553.0,-0.006749167778809961,1.271607263959026,0.7173967127195683,59.15813676143952,75.0199155201968,0.4147139289669397,-2.073270215579946,-6.084210511696966,-10.146778816739179,31.831996593872635,0.9199981689453196,3.6911333616612225,1.3844993591308565,-3.9466501217373633,6.715648839999076,-1.2810753813032534,4.0500740995649664,2.020000457763672,22.459807959461894,-44.47716263413702,2.665574740434111,1,0.8000011444091797,-3.457500457763672,-7.313749313354492,-10.737499237060547,4.270000457763672,2,0.010381261642369077,2.18419916679215,53.34000015258789,1.0547850715383087,53.47999954223633,1.2040786139407642,52.81999969482422,0.010381261642369077
5933,2023-01-26,52.6500015258789,53.18000030517578,52.43000030517578,52.81999969482422,1299475.0,-0.006228728184384913,-1.4590139330114815,0.5151431081518577,51.66461507055311,71.98301332870787,0.8234704043386785,-1.3169769213445974,-5.578197189668259,-9.720685420499485,33.79829619534757,0.75,3.5081977004199985,0.7410013198852496,-4.003976790349832,5.485979430120331,-1.631487735232291,3.1134903750027902,2.3025984954834087,14.473760161019863,-46.36085809223338,2.3724890551175424,1,1.0649986267089915,-2.7275009155273366,-6.983751296997063,-10.407501220703118,5.569999694824233,3,0.013485262372189721,1.271607263959026,52.97999954223633,2.18419916679215,53.34000015258789,1.0547850715383087,53.47999954223633,0.013485262372189721
5934,2023-01-27,54.18999862670898,54.18999862670898,52.66999816894531,53.11999893188477,1288231.0,0.029249706670438247,1.8411231612797667,-6.294183645991934,56.63715619171398,69.39580595711936,-0.636053343089408,-2.302420880947629,-6.916141740383544,-11.160404737442995,36.04601597592848,1.5399971008300781,3.3890148337420527,1.8539985656738196,-1.9663539617334465,5.674351093081086,-0.05617769802981343,3.7641748293774526,0.6616974060058709,100.0,41.44012267532962,1.910176263703632,1,-0.47499847412108664,-3.9874992370605398,-8.523748397827141,-11.947498321533196,3.6000022888183665,4,0.03210927703565569,-1.4590139330114815,52.6500015258789,1.271607263959026,52.97999954223633,2.18419916679215,53.34000015258789,0.03210927703565569
5935,2023-01-30,53.4000015258789,54.22000122070313,53.2599983215332,54.18999862670898,1143069.0,-0.014578282355606209,1.2588242685898086,-0.7383152580803966,59.81309743978246,66.84970450241335,0.07743268013388871,-1.059540457959237,-5.959570864489081,-10.285521324315724,37.85148847378659,0.960002899169929,3.136268159049571,0.7420013427734276,-2.1411155690661516,3.6251182546130067,-0.699557113146362,2.183559798693217,1.354826677734387,54.18998461335125,-3.1985078341372883,1.4415584559197898,1,0.28499794006348367,-3.1775016784667898,-7.733751296997063,-11.157501220703118,3.779998779296882,0,0.04344568592755382,1.8411231612797667,54.18999862670898,-1.4590139330114815,52.6500015258789,1.271607263959026,52.97999954223633,0.04344568592755382
5936,2023-01-31,52.54999923706055,53.31000137329102,52.02999877929688,53.31000137329102,1599340.0,-0.015917645403182634,2.3684184108818322,0.9620315510422943,52.80527360298663,63.523408544908406,0.8174380392982457,0.1410834294767298,-4.94427944861161,-9.372197648867328,38.44490482624234,1.370002746582017,2.8106819643936944,-0.32600097656249716,-2.303871755435374,1.6518698023103795,-1.314936365998932,0.6629344128739376,2.111835850615236,23.74428666982493,-32.11603857334936,0.9889353894364377,1,0.6800003051757812,-2.3274993896484375,-6.752498626708984,-10.307498931884766,4.490001678466797,1,0.07193154422214176,1.2588242685898086,53.4000015258789,1.8411231612797667,54.18999862670898,-1.4590139330114815,52.6500015258789,0.07193154422214176
5937,2023-02-01,53.36000061035156,53.709999084472656,52.47000122070313,52.7400016784668,1123358.0,0.015413917888694506,-1.13792763255254,-0.8157857752346458,53.57143004587961,60.76685052869122,-0.19140653685501974,-0.45436186590895034,-5.590839817507138,-10.100511461553154,38.016673605429844,1.2399978637695241,2.401170271270068,0.3330003738403349,-1.2517168230012174,1.9177175706818872,-0.4593582245804413,1.125358972261111,1.1439242988214886,60.73060951478466,6.278988468388441,0.7923585984207763,2,-0.2350006103515554,-3.137500762939453,-7.648750305175781,-10.370000839233398,3.0200004577636648,2,0.07777356940990288,2.3684184108818322,52.54999923706055,1.2588242685898086,53.4000015258789,1.8411231612797667,54.18999862670898,0.07777356940990288
5938,2023-02-02,55.34000015258789,55.47999954223633,53.68000030517578,53.81999969482422,1804941.0,0.03710643777339495,1.0,2.451617865119456,59.79382033016634,59.15110291460378,-2.030657285286928,-2.236347807912516,-7.396172650492545,-11.971072233236157,37.53850208575901,2.1199989318847656,2.005978227421309,2.114499855041501,0.4134116197636075,3.8155880903193946,1.2639557374025543,2.965043972680448,-3.3100013732910085,95.94204757424006,44.30196521049073,0.8505441176389475,2,-1.585000991821289,-4.877500534057617,-9.757499694824219,-12.350000381469727,0.29000091552733664,3,0.03451391113382196,-1.13792763255254,53.36000061035156,2.3684184108818322,52.54999923706055,1.2588242685898086,53.4000015258789,0.03451391113382196
5939,2023-02-03,55.52999877929688,55.52999877929688,54.5,54.66999816894531,1671574.0,0.0034332964616030637,1.3953442983623197,0.5657897048378926,57.81711423430513,57.45743133309375,-2.0068590185617268,-2.295972258576292,-7.406340168340165,-12.049575857319802,36.76333079476874,1.029998779296882,1.5448301165875051,2.146998596191416,0.2087519304836718,4.085245261899161,1.1778752633375476,3.116121929045285,-3.430999984741213,100.0,50.86291462421703,0.9691233328538718,2,-1.75,-4.977499008178718,-9.9724988937378,-12.38499832153321,-2.379997253417983,4,0.048442328480820196,1.0,55.34000015258789,-1.13792763255254,53.36000061035156,2.3684184108818322,52.54999923706055,0.048442328480820196
5940,2023-02-06,54.5099983215332,55.36000061035156,53.93000030517578,55.09000015258789,1117848.0,-0.018368458134091714,1.5535657114052357,-0.6744202551409607,53.21266687149815,56.05259006092499,-0.9223871775149561,-1.2187444330682524,-6.221262201103627,-10.915055861780722,35.41995357804245,1.5999984741211009,1.193200020688593,1.0509983062744155,-0.9408248808150432,3.042821493363874,0.05508671272968968,2.0469098998191413,-2.2737595275878846,70.8571297781806,23.334530685553034,0.9959115935447291,2,-0.729999542236321,-3.7974987030029297,-8.937499046325684,-11.364997863769531,-1.0499992370605469,0,0.06017249486317522,1.3953442983623197,55.52999877929688,1.0,55.34000015258789,-1.13792763255254,53.36000061035156,0.06017249486317522
5941,2023-02-07,53.83000183105469,54.849998474121094,53.7599983215332,54.68000030517578,1032415.0,-0.012474711271636463,-1.2020082921040058,1.4655099839520138,46.96283451255877,54.69755647771602,-0.1850325371757222,-0.39270092230019316,-5.345385716183088,-10.126764294391748,35.003617690779464,1.0900001525878906,0.9350017630739131,0.26550178527831747,-1.5546126444415265,2.0856162149981614,-0.644555429581608,1.175559000138243,-1.4620126376953095,44.44449985040368,1.364435593998408,0.9100572148599223,2,-0.050003051757805395,-2.595003128051758,-8.152502059936523,-10.685001373291016,-2.5600013732910156,1,0.062232925137826633,1.5535657114052357,54.5099983215332,1.3953442983623197,55.52999877929688,1.0,55.34000015258789,0.062232925137826633
5942,2023-02-08,51.68000030517578,54.66999816894531,50.33000183105469,54.59000015258789,2735773.0,-0.03994058058230576,1.8273629720383557,3.4235353780147384,44.047609779642755,53.85122255650376,1.9681426955571553,1.8223818734395252,-3.0194816820001975,-7.865180604081893,34.29868143279566,4.339996337890625,0.5999467601847783,-1.866499710083005,-3.755896172018275,0.02289675185226514,-2.8111979410506436,-0.9218014791153664,3.849998474121101,25.961524353921916,-19.291774132862606,0.9446982309676363,2,1.25,0.20999908447265625,-5.2925004959106445,-8.207500457763672,0.5999984741211009,2,0.10371518147639702,-1.2020082921040058,53.83000183105469,1.5535657114052357,54.5099983215332,1.3953442983623197,55.52999877929688,0.10371518147639702
5943,2023-02-09,52.459999084472656,53.22999954223633,51.31000137329102,52.0,1468874.0,0.015092855547424566,-1.0869586850878294,-0.1580752950491519,48.53419841286114,52.950893914409,1.2944868451435028,1.0787910406718737,-3.5968640304108135,-8.533118095443022,33.19460844515994,1.9199981689453054,0.42311193147596526,-1.0745008468627901,-2.9894109561952718,0.8404092624696915,-2.031955901529031,-0.11704579219654931,2.9659997558593787,40.961509682000724,-8.31008294157892,0.9574550546662416,2,0.470001220703125,0.3299999237060547,-4.767498970031731,-7.514997482299805,-1.3499984741210938,3,0.0747236380490679,1.8273629720383557,51.68000030517578,-1.2020082921040058,53.83000183105469,1.5535657114052357,54.5099983215332,0.0747236380490679
5944,2023-02-10,52.45000076293945,52.4900016784668,51.81999969482422,52.13000106811523,1097956.0,-0.00019058943400096506,2.349997138987965,0.6956528950292892,45.57179837388135,51.3685273515311,1.1529558157542965,1.0812169829378675,-3.4203242477905604,-8.387624924822774,31.911147156558883,0.6700019836425781,0.3541305799829715,-1.044499206542966,-3.0169879763739473,0.9279895632880155,-2.03074359145846,-0.05825482162747164,2.874078137207036,42.14710628977752,-8.232854802363747,0.9862443849154924,2,0.4799995422363281,0.4799995422363281,-4.327500343322754,-6.7649993896484375,-0.979999542236321,4,0.06062917557520264,-1.0869586850878294,52.459999084472656,1.8273629720383557,51.68000030517578,-1.2020082921040058,53.83000183105469,0.06062917557520264
5945,2023-02-13,52.68000030517578,52.90999984741211,52.5,52.66999816894531,694434.0,0.004385119902588164,-1.342866485013624,0.03125670552893143,47.18429853612493,50.74397456632424,0.9052838046658067,0.7926195713161235,-3.5002424363973645,-8.459457675482227,30.17306805111254,0.45999908447265625,0.40069787940710455,-0.7514997482299819,-2.7444580154044615,1.2414585189444978,-1.7479788818172182,0.2449793853572544,2.5441970535888743,51.99115529711619,-0.5905113439107268,0.9964791335872388,2,0.25,0.25,-4.11250114440918,-6.6100006103515625,0.1100006103515625,0,0.008921815071761596,2.349997138987965,52.45000076293945,-1.0869586850878294,52.459999084472656,1.8273629720383557,51.68000030517578,0.008921815071761596
5946,2023-02-14,52.77999877929688,53.31999969482422,52.61999893188477,52.9000015258789,831391.0,0.001898224630634271,-2.181803995006313,-11.997711670479129,49.12739538114895,50.25019293690973,0.9402154655943207,0.6453758987939651,-3.451383724023138,-8.402135928510269,28.194270517564657,0.700000762939446,0.2742412163938752,-0.6005012512206989,-2.605919429159748,1.4049169267183501,-1.6032103401902233,0.4022078377488256,2.346314668913571,56.451590220303515,0.0572444362375677,1.0027090889695247,2,0.15000152587889914,0.15000152587889914,-3.6974983215332102,-6.194997787475593,-0.1100006103515696,1,0.012883674136091594,-1.342866485013624,52.68000030517578,2.349997138987965,52.45000076293945,-1.0869586850878294,52.459999084472656,0.012883674136091594
5947,2023-02-15,53.61000061035156,53.77000045776367,52.56999969482422,52.72000122070313,1070924.0,0.015725688712600938,-1.01680386726163,-7.416491830377829,54.013376966356674,49.607921452041985,0.1669634829381721,-0.2684866159672339,-4.125778498765875,-9.063683631812694,26.46844558670332,1.2000007629394531,0.19050412286397034,0.27400054931640483,-1.6652271978868214,2.213228296519631,-0.6956133242852118,1.2436144229180215,1.4203866055157732,93.49593874152158,30.485340191502587,0.9696138736016139,2,-0.6800003051757812,-0.6800003051757812,-4.527500152587891,-7.024999618530273,-1.5499992370605398,2,-0.04364857537673783,-2.181803995006313,52.77999877929688,-1.342866485013624,52.68000030517578,2.349997138987965,52.45000076293945,-0.04364857537673783
5948,2023-02-16,53.09000015258789,54.25,52.72999954223633,53.7400016784668,1022367.0,-0.009699691323324933,-1.218974321848426,-0.7303392939804951,44.972582286267055,48.180751235593306,0.37351650092933397,0.26593597265649294,-3.4468799942904695,-8.376542644015174,25.27342776838687,1.5200004577636719,0.23302117039015968,-0.24649982452392294,-2.185454837525846,1.6924551884780001,-1.215977331024881,0.722977681977035,1.8463793555831955,52.26338676001947,-5.817626009007007,0.9694775065009601,2,-0.24499893188476562,-0.15999984741210938,-3.97499942779541,-6.504999160766602,-3.7900009155273438,3,-0.015257136390336323,-1.01680386726163,53.61000061035156,-2.181803995006313,52.77999877929688,-1.342866485013624,52.68000030517578,-0.015257136390336323
5949,2023-02-17,54.52000045776367,54.77999877929688,52.77000045776367,52.849998474121094,1540754.0,0.026935398400183885,-1.196721858239033,-2.5692277897109053,54.83592022340033,48.361112719137985,-1.3575829876181018,-1.0858463102741283,-4.677295916897123,-9.603922632678035,24.37673038362274,2.0099983215332102,0.24624379230264282,1.0985004425048857,-0.8934436907751078,3.090444575784879,0.10252837586488539,2.094472509144886,0.32425149686508803,88.59655873967661,28.783123166535134,0.9959720666399973,2,-1.9300003051757812,-1.5900001525878906,-5.324999809265137,-7.934999465942383,-4.260002136230469,4,-0.06254585140830693,-1.218974321848426,53.09000015258789,-1.01680386726163,53.61000061035156,-2.181803995006313,52.77999877929688,-0.06254585140830693
5950,2023-02-20,54.31999969482422,55.02999877929688,54.22999954223633,54.849998474121094,678996.0,-0.003668392539622034,-1.2535218834957915,-0.3173641615328212,58.09698548076193,49.5982406044939,-1.3269061791030197,-0.8639851575002382,-4.327178099579498,-9.223639676151201,23.456371697950857,0.799999237060554,0.010308937793425343,0.8564996719360352,-1.1756548114022394,2.8886541552743097,-0.1595775697331021,1.8725769136051724,-3.9899978637695312,71.13823785731765,6.48295399196121,1.0160772416691357,2,-1.6399993896484375,-1.3899993896484375,-4.8637495040893555,-7.73499870300293,-3.470001220703125,0,-0.05246683523808349,-1.196721858239033,54.52000045776367,-1.218974321848426,53.09000015258789,-1.01680386726163,53.61000061035156,-0.05246683523808349
5951,2023-02-21,53.099998474121094,54.31999969482422,53.04999923706055,54.18999862670898,973544.0,-0.022459521862246423,-1.1344570140823398,2.0566087982956045,48.853605731063084,50.13224015465171,-0.24735804019603336,0.3553318825060785,-2.946219460620455,-7.845944590751607,22.04997923368433,1.2700004577636719,-0.2614568982220291,-0.35150146484375,-2.3895525141207017,1.6865495844332017,-1.3705269894822294,0.6675240597947294,-2.675996704101564,21.544673843262345,-41.8056924747887,1.019025524638476,2,0.07000160217285867,-0.1699981689453125,-2.8862476348876953,-6.084997177124016,-1.4599990844726562,1,-0.0058379956215033335,-1.2535218834957915,54.31999969482422,-1.196721858239033,54.52000045776367,-1.218974321848426,53.09000015258789,-0.0058379956215033335
5952,2023-02-22,53.52999877929688,53.52999877929688,52.45000076293945,52.95000076293945,1046730.0,0.008097934416803287,2.724143827732877,-0.5321081973983168,40.755863588879215,49.26798072976484,-0.43285856382867394,-0.033045429146923766,-3.236283616419257,-8.142571227318108,20.52612207555278,1.079998016357429,-0.41260798265940934,0.050998878479013854,-1.975071825498972,2.077069582457,-0.9620364735099827,1.0640342304680104,-3.013877069091805,41.86042041544763,-16.64989144810329,1.0130353519889932,2,-0.10499954223633523,-0.5999984741211009,-2.5212488174438548,-5.819999694824226,-1.3699989318847727,2,-0.016065769287560316,-1.1344570140823398,53.099998474121094,-1.2535218834957915,54.31999969482422,-1.196721858239033,54.52000045776367,-0.016065769287560316
5953,2023-02-23,53.36000061035156,54.04999923706055,53.31999969482422,53.70000076293945,1225169.0,-0.003175755143321024,-2.476171878547879,-0.5862091645126636,38.89458078532031,48.52606766436916,-0.13607971544233521,0.20329438576398218,-2.92447241313198,-7.822148182908791,19.23921684900197,0.7299995422363281,-0.44194424643198005,-0.15449924468994425,-2.1439603964749097,1.8349619070950212,-1.149229820582427,0.8402313312025385,-2.753601358764648,35.2713390336979,-17.24762466435738,0.9947305758924831,2,0.37999916076660156,-0.43000030517578125,-2.108750343322754,-5.20250129699707,-1.0400009155273438,3,-0.024362804014067874,2.724143827732877,53.52999877929688,-1.1344570140823398,53.099998474121094,-1.2535218834957915,54.31999969482422,-0.024362804014067874
5954,2023-02-24,55.93000030517578,56.7400016784668,55.02999877929688,56.0,2868531.0,0.048163412020757246,1.2064510095391763,0.20588136296828194,56.27209585003246,49.53582292147,-2.4144322084079164,-2.350158824943861,-5.262971663995572,-10.223016045297662,17.89642725199441,3.3800010681152344,-0.19290694595934355,2.328500366210939,0.07941854205929388,4.577582190362584,1.2039594541351164,3.4530412782867614,-5.23512906303467,81.11885313685424,29.642289643154335,1.1245409120758239,2,-1.3349990844726562,-2.394998550415039,-4.678750038146973,-7.625,-3.75,4,-0.11854105188520248,-2.476171878547879,53.36000061035156,2.724143827732877,53.52999877929688,-1.1344570140823398,53.099998474121094,-0.11854105188520248
5955,2023-02-27,55.72000122070313,56.68000030517578,55.72000122070313,55.90999984741211,1441478.0,-0.0037546769770572253,-9.105326560524302,2.714277929155212,58.70967583155141,50.6005207492925,-1.9309165317619446,-2.0632219368203835,-4.79899060492243,-9.824468109890141,16.46678304244747,0.9599990844726491,-0.04964052375463268,2.0025012969970746,-0.43430330337034917,4.439305897364498,0.7840989968133627,3.2209035971807864,-4.783324761108993,76.22377062737101,22.872161466039806,1.21840230018371,2,-1.125000000000007,-2.18499946594239,-4.4687509536743235,-7.415000915527351,-4.0,0,-0.09798999963304433,1.2064510095391763,55.93000030517578,-2.476171878547879,53.36000061035156,2.724143827732877,53.52999877929688,-0.09798999963304433
5956,2023-02-28,56.33000183105469,56.709999084472656,54.9900016784668,55.459999084472656,2242164.0,0.01094760583251575,1.110429821153585,-4.578994920392887,74.97316189726948,52.92938574161613,-2.2175962689577986,-2.503890029201372,-5.143167971303285,-10.252354129994927,15.960787796771092,1.7199974060058594,0.17105944935258321,2.423501777648923,-0.21041731629372862,5.0574208715915745,1.1065422306775972,3.7404613246202487,-5.161192362705641,90.44289603929582,32.23754415210429,1.3169595469713262,2,-1.7350006103515625,-2.7950000762939453,-5.078751564025879,-7.875001907348633,-6.95000076293946,1,-0.09728391938223713,-9.105326560524302,55.72000122070313,1.2064510095391763,55.93000030517578,-2.476171878547879,53.36000061035156,-0.09728391938223713
5957,2023-03-01,57.5099983215332,58.040000915527344,56.84000015258789,57.0,1975580.0,0.02094792210406049,-1.8915750141327978,0.5862031166416739,76.00412820374814,56.377335288002925,-3.113631840074177,-3.5384564066191118,-6.048303756924888,-11.245038276210892,15.429526909235106,1.7099990844726562,0.4050708998844712,3.395998382568358,0.3256416196251095,6.466355145511606,1.8608200010967337,4.931176764039982,-6.118341164779444,88.77113438722401,27.212015851087074,1.535178381471623,3,-2.2649974822998047,-3.3249969482421875,-5.988748550415039,-8.494998931884766,-8.459999084472656,2,-0.10206918976185897,1.110429821153585,56.33000183105469,-9.105326560524302,55.72000122070313,1.2064510095391763,55.93000030517578,-0.10206918976185897
5958,2023-03-02,57.25,57.41999816894531,56.68000030517578,57.0,1230803.0,-0.004520923824055334,1.5084829048776702,0.4901976917265676,74.09639315606218,58.51738783607646,-2.460197091014848,-3.297071461737829,-5.54561591525156,-10.792867073905562,13.96411947091879,0.8299980163574219,0.623271010845265,3.0405000686645494,-0.29756415082971444,6.378564288158813,1.371467958917414,4.709532178411685,-5.459442217719825,74.0983241592968,9.667168695229051,1.6690321097471326,3,-2.0049991607666016,-3.0649986267089844,-5.598750114440918,-8.235000610351562,-6.8300018310546875,3,-0.08890829960852209,-1.8915750141327978,57.5099983215332,1.110429821153585,56.33000183105469,-9.105326560524302,55.72000122070313,-0.08890829960852209
5959,2023-03-03,58.22000122070313,58.290000915527344,57.56000137329102,57.68999862670898,950436.0,0.016943252763373495,1.179096659587651,2.1200103759766193,75.8878621289582,60.49415190809827,-3.1851067476204094,-4.2743601316975415,-6.243757167076787,-11.567255419795181,12.537376608770016,1.0400009155273438,0.7543541443557942,3.8760011672973675,0.12293103565743735,7.629071298937298,1.9994661014774024,5.752536233117333,-6.054476850428131,97.87879663613003,30.557380076196665,1.8765350658199642,3,-2.8500003814697337,-3.9099998474121165,-6.4012508392334055,-9.205001831054695,-7.620002746582038,4,-0.10133976987586979,1.5084829048776702,57.25,-1.8915750141327978,57.5099983215332,1.110429821153585,56.33000183105469,-0.10133976987586979
5960,2023-03-06,57.790000915527344,58.52999877929688,57.61999893188477,58.52000045776367,979764.0,-0.0073857831700435694,1.4266786024912184,-1.3773508856531729,72.71080095509235,63.14495137743486,-2.4709724634873567,-3.7798245052833934,-5.558052104230718,-10.947425897468634,11.60112190839644,0.9099998474121094,1.0679605446455795,3.282000732421878,-0.7758892787377647,7.33989074358152,1.2530557268420566,5.310945738001699,-5.134518421632158,79.09608842346175,9.9701105629659,2.02894500557982,3,-2.3000011444091797,-3.3600006103515625,-5.83125114440918,-8.775001525878906,-6.990001678466797,0,-0.09707562764277855,1.179096659587651,58.22000122070313,1.5084829048776702,57.25,-1.8915750141327978,57.5099983215332,-0.09707562764277855
5961,2023-03-07,57.18000030517578,57.91999816894531,56.93999862670898,57.52999877929688,957150.0,-0.010555469816365126,-1.3614394705395483,0.4794502652000202,66.51249075438564,66.0067988402689,-1.3648936499055608,-3.063025108181172,-4.698192658556174,-10.162548564616976,10.58362251417379,0.9799995422363352,1.1448675230272798,2.504500198364255,-1.7091247512438343,6.718125147972344,0.3976877235602103,4.6113126731683,-3.9370661827404234,27.02704931892122,-37.40456959545934,2.106812474804045,3,-1.2550010681152344,-2.75,-5.226250648498535,-8.165000915527344,-5.599998474121094,1,-0.09548791632270115,1.4266786024912184,57.790000915527344,1.179096659587651,58.22000122070313,1.5084829048776702,57.25,-0.09548791632270115
5962,2023-03-08,57.040000915527344,57.31000137329102,56.56000137329102,56.849998474121094,1171080.0,-0.002448397847171102,1.0547850715382687,-0.542866485013613,68.93577225335302,69.34470900338366,-0.7539233871272017,-2.6360293930205216,-4.286272861573934,-9.864434703890822,11.47491077468815,0.75,1.2066272204626216,2.0965007781982408,-1.9949764215550516,6.187977977951533,0.05076217832159813,4.142239378074883,-3.26836032740583,24.365491079986395,-39.88665420900156,2.0457385998766444,3,-0.2800006866455078,-2.6100006103515625,-5.313751220703125,-7.762500762939453,-5.680000305175781,2,-0.13429172027462088,-1.3614394705395483,57.18000030517578,1.4266786024912184,57.790000915527344,1.179096659587651,58.22000122070313,-0.13429172027462088
5963,2023-03-09,56.38000106811523,56.93999862670898,56.13999938964844,56.93999862670898,1109106.0,-0.011570824628658993,1.8571525885558329,-2.9473176999678765,59.627336305586546,69.71751349844521,0.4241142815943135,-1.7573978069604053,-3.3786596972365857,-9.027396558737983,12.303423532879512,0.9000015258789062,1.4923207579815028,1.2405008316039954,-2.723636258502573,5.204637921710564,-0.7415677134492853,3.222569376657276,-2.1325246608761788,10.041913797396102,-49.018665198642,1.9820685450532827,3,0.37999916076660867,-1.950000762939446,-4.706251144409173,-7.010000228881829,-4.69000244140625,3,-0.13001067208563855,1.0547850715382687,57.040000915527344,-1.3614394705395483,57.18000030517578,1.4266786024912184,57.790000915527344,-0.13001067208563855
5964,2023-03-10,55.63000106811523,55.88000106811523,54.59000015258789,55.25,1252837.0,-0.013302589318753166,1.9318167040188965,-0.6785762942779164,56.41528883548554,69.46258160999345,1.25953805857786,-0.7978512195874785,-2.361122527995583,-8.106674436339624,12.806170075633691,1.7900009155273366,1.855121438066,0.3315008163452049,-3.4282551157927017,4.0912567484831115,-1.5483771497237484,2.211378782414158,2.899997711181655,26.395971523371582,-29.850633085034442,1.8798779660689533,3,0.9299983978271555,-1.200000762939446,-3.5212516784667898,-6.01750183105468,-3.7700004577636648,4,-0.09365455328304984,1.8571525885558329,56.38000106811523,1.0547850715382687,57.040000915527344,-1.3614394705395483,57.18000030517578,-0.09365455328304984
5965,2023-03-13,53.1500015258789,55.70000076293945,52.63999938964844,55.63999938964844,2056204.0,-0.04458025336364335,1.3448280901963765,-6.552607539025389,50.21797332038482,66.71200510145071,3.7287648430858127,1.8120708435010613,0.3208808110636241,-5.461136124872247,13.762370752747554,3.0600013732910156,2.223220864094344,-2.171998786926274,-5.868180085919747,1.524182512067199,-4.020089436423007,-0.32390813742954094,5.301197280883805,9.659133601132714,-48.87122326226737,1.8480906494967362,3,2.434997558593757,1.279998779296882,-0.9837522506713796,-3.5125026702880717,-1.8000030517578054,0,-0.047977478429915066,1.9318167040188965,55.63000106811523,1.8571525885558329,56.38000106811523,1.0547850715382687,57.040000915527344,-0.047977478429915066
5966,2023-03-14,53.459999084472656,53.849998474121094,51.93999862670898,52.4000015258789,2028058.0,0.005832503286812063,1.0760909226610131,-0.4257021959806248,49.69163105159354,63.788394306766875,3.3177401896245087,1.6396973937801604,0.18100150050904773,-5.624465682939913,14.62224862652049,1.9099998474121165,2.196421162734474,-1.8960012435913072,-5.505214561683289,1.7132120745006745,-3.7006079026373015,-0.0913945845453128,4.75875174560548,28.30539441960518,-30.99792974111606,1.804606659045992,3,1.7749996185302734,0.970001220703125,-1.213749885559082,-3.822500228881829,-2.1599998474121094,1,-0.04975682553246996,1.3448280901963765,53.1500015258789,1.9318167040188965,55.63000106811523,1.8571525885558329,56.38000106811523,-0.04975682553246996
5967,2023-03-15,51.27000045776367,53.77000045776367,51.02000045776367,53.75,2123955.0,-0.04096518264522497,1.182539286076509,-2.3396275983186348,42.18398836131398,60.24257155179485,5.0618143153185144,3.8424025194967655,2.4498662900749366,-3.3131757491015676,15.388487639110465,2.75,2.0960890604484064,-3.9689998626708984,-7.949177022804292,0.011177297462495517,-5.959088442737595,-1.9789112826042015,6.572025240112318,4.222974279137986,-55.719347445655536,1.9900885800666959,3,3.5049991607666016,3.1599998474121094,1.2374982833862305,-1.6325016021728445,-0.09000015258789062,2,0.006046447640397412,1.0760909226610131,53.459999084472656,1.3448280901963765,53.1500015258789,1.9318167040188965,55.63000106811523,0.006046447640397412
5968,2023-03-16,52.27999877929688,52.540000915527344,51.20000076293945,52.18000030517578,1634507.0,0.01969959649922859,3.3225619885559587,-0.04032197281412709,34.546974435369464,55.64913958584055,3.657284245501579,2.9182286040249394,1.4988914301911436,-4.202043320227368,15.896617644241068,1.3400001525878906,1.7871879980723477,-2.918501472473139,-7.00579325018041,1.1687903052341326,-4.962147361326778,-0.8748555836194996,5.016264899370121,25.925888133624458,-30.04321487654334,2.0436458888536357,3,2.4950008392333913,2.4950008392333913,0.13000106811522727,-2.6424999237060547,-1.5999984741211009,3,-0.017597517031879617,1.182539286076509,51.27000045776367,1.0760909226610131,53.459999084472656,1.3448280901963765,53.1500015258789,-0.017597517031879617
5969,2023-03-17,51.11000061035156,53.099998474121094,50.93999862670898,52.63999938964844,2823095.0,-0.022379460525325134,-1.3101568715448382,-15.300221255816416,31.949864618458264,51.12014665954788,4.148975026014824,4.026078606995696,2.682974146581799,-2.902277387230093,15.975810168629422,2.1599998474121165,1.3053444933766016,-3.91799964904785,-8.390779174859816,0.5547798767641154,-6.154389411953829,-1.681609886141871,5.684162010643178,3.571468641760161,-47.776899759365705,2.2363897629059823,3,3.319997787475586,3.624998092651367,1.7499990463256836,-1.472501754760735,-0.6599998474121094,4,0.011348033837431437,3.3225619885559587,52.27999877929688,1.182539286076509,51.27000045776367,1.0760909226610131,53.459999084472656,0.011348033837431437
5970,2023-03-20,51.47000122070313,51.97999954223633,49.59500122070313,50.9900016784668,1874273.0,0.007043643241096964,2.18000584921734,-0.3137254413084718,30.59103484418239,47.1288737806364,3.127046755805779,3.6276048811018526,2.3218665635312945,-3.1313348106477648,16.129927251599625,2.384998321533196,0.8262862670081503,-3.415499114990226,-8.156791678167316,1.3257934481868645,-5.786145396578775,-1.0448528334016771,4.738745000863034,44.0658333796537,-2.240787088870235,2.370646281588546,3,1.9825000762939453,2.592498779296875,1.4599990844726491,-1.8325023651123047,-0.3800010681152415,0,0.007577217415948967,-1.3101568715448382,51.11000061035156,3.3225619885559587,52.27999877929688,1.182539286076509,51.27000045776367,0.007577217415948967
5971,2023-03-21,52.790000915527344,53.72000122070313,52.38999938964844,52.599998474121094,1505833.0,0.02564600084550328,-3.3606573779923687,0.3958387970976425,31.358608580784164,42.953633372573194,1.250323014672702,2.4065766012240744,1.057017758963326,-4.314659518336647,16.82034959065129,2.25,0.21453512987976353,-2.0799995422363295,-6.847821687755818,2.687822603283159,-4.463910614996074,0.3039115305234148,2.625095905935261,76.52695278271933,34.121546870285464,2.3839110727597435,3,0.47749900817871094,1.2724990844726634,0.1399993896484375,-3.032501220703125,-0.37000274658203125,1,-0.02727793931488065,2.18000584921734,51.47000122070313,-1.3101568715448382,51.11000061035156,3.3225619885559587,52.27999877929688,-0.02727793931488065
5972,2023-03-22,52.66999816894531,53.099998474121094,52.61000061035156,53.0,1115960.0,-0.002273209784065977,-1.1777830524566817,-1.7368294249919691,31.709252958981082,39.85162411183924,0.7657818579754831,2.5917259139938693,1.2215979203736822,-4.059607226236906,17.97125214243453,0.48999786376953125,-0.3863578751086294,-2.1570022583007784,-6.99076582575497,2.676761309153413,-4.573884042027871,0.25987952542631376,2.0466871804261544,74.5453805634468,34.65564124408422,2.4168817837270957,3,0.06750297546386719,1.3925018310546946,0.26000213623046875,-2.9124984741210938,-1.3499984741210938,2,-0.026010992586146142,-3.3606573779923687,52.790000915527344,2.18000584921734,51.47000122070313,-1.3101568715448382,51.11000061035156,-0.026010992586146142
5973,2023-03-23,52.06000137329102,52.599998474121094,51.459999084472656,52.5,1064208.0,-0.011581485036275319,2.5625227244279403,1.3333217737087684,24.67103704932984,36.32448502448862,0.7806356327645645,3.266828391079869,1.8487259815166865,-3.3109888146384137,19.02928906088401,1.2099990844726562,-0.9164563064846689,-2.7019990921020423,-7.652378747393286,2.248380563189201,-5.177188919747664,-0.22680926445642058,2.0420818806402465,59.75757945667613,26.079335296977213,2.4751898276456226,3,0.5874996185302663,2.0024986267089844,0.8699989318847585,-2.302501678466804,-0.6300010681152415,3,-0.016903592871718942,-1.1777830524566817,52.66999816894531,-3.3606573779923687,52.790000915527344,2.18000584921734,51.47000122070313,-0.016903592871718942
5974,2023-03-24,49.29999923706055,51.84000015258789,48.83000183105469,51.72000122070313,1995569.0,-0.053015790691977815,1.263156762555159,5.500021674484035,20.703915923932485,33.045145313771684,2.847773537650994,5.802138625832825,4.576410294848387,-0.4127164208021341,19.03296560216974,3.2299995422363352,-1.580550007409343,-5.130501174926756,-10.611110381539476,0.35010803168596283,-7.8708057782331196,-2.3901965716203932,4.2612341728833485,9.611400095484445,-17.56493788081443,2.74030460330636,3,2.0400009155273438,4.380001068115234,3.5875015258789062,0.4575004577636719,1.5,4,0.027991908508546937,2.5625227244279403,52.06000137329102,-1.1777830524566817,52.66999816894531,-3.3606573779923687,52.790000915527344,0.027991908508546937
5975,2023-03-27,50.2599983215332,50.75,49.93000030517578,50.290000915527344,1307603.0,0.019472598363672766,-1.3768154401561266,0.012397755951001637,26.6846176882255,30.488810495619685,1.6033226147520665,4.650552824920382,3.572338215927495,-1.2501324748100728,19.036840828314983,1.4500007629394531,-2.0992456137185798,-3.8975019454956055,-9.645102100562497,1.8500982095712857,-6.771302023029051,-1.02370186796216,2.6388626673662046,29.243285663913387,1.9634602786282578,2.873800077533444,3,1.0400028228759766,3.420001983642578,2.500001907348633,-0.5024986267089844,1.8400001525878906,0,0.0037803909222347,1.263156762555159,49.29999923706055,2.5625227244279403,52.06000137329102,-1.1777830524566817,52.66999816894531,0.0037803909222347
5976,2023-03-28,50.849998474121094,51.31999969482422,50.43000030517578,50.959999084472656,1037920.0,0.011738960849410063,1.1445721114072984,3.666369993642721,29.757994900428656,29.108144555521314,0.6751596566071711,3.8250676929793457,2.9487255218181403,-1.7198200193141702,19.45062319754338,1.0600013732910156,-2.5620370080380894,-3.033501625061035,-8.866873748172296,2.7998704980502254,-5.950187686616665,-0.1168155635054049,1.4792222326800513,47.306750143386274,18.846217755541293,2.9166860615556285,3,0.4250030517578125,2.8300018310546875,1.9550018310546875,-1.092498779296875,1.6200027465820384,1,0.004719797161625072,-1.3768154401561266,50.2599983215332,1.263156762555159,49.29999923706055,2.5625227244279403,52.06000137329102,0.004719797161625072
5977,2023-03-29,51.63999938964844,51.81000137329102,51.08000183105469,51.2599983215332,1143909.0,0.015535908342837024,1.0277623248297765,-3.454535996670828,34.63033912473203,29.11740729878382,-0.06351696968226861,2.7117877967541872,2.111032357272215,-2.386647017054834,19.130611789658367,0.960002899169929,-2.7736938980048436,-1.9500007629394531,-7.6030028671916625,3.7030013413127563,-4.776501815065558,0.8765002891866516,0.1993306745482002,74.53581062895005,41.938367576487934,2.826501052126106,3,-0.36499786376953125,2.0400009155273438,1.4100008010864258,-1.8824996948242188,0.9900016784667898,2,0.015104546640510419,1.1445721114072984,50.849998474121094,-1.3768154401561266,50.2599983215332,1.263156762555159,49.29999923706055,0.015104546640510419
5978,2023-03-30,52.15999984741211,52.88000106811523,51.90999984741211,51.97000122070313,1022305.0,0.010069722383999613,-5.258044668676506,0.49999498067558235,38.5780039307217,29.853867222368645,-0.6731145344486009,1.8876880615899694,1.5941765793119487,-2.7799976390508263,18.681474261661375,1.2400016784667898,-3.007972703548589,-1.1755002975463853,-6.5879022872812385,4.236901692188468,-3.8817012924138083,1.5307006973210378,-3.329998016357422,82.22218873241839,46.82275877454094,2.706200994867426,3,-0.8849983215332031,1.5200004577636719,1.0174999237060547,-2.4025001525878906,0.6800003051757812,3,-0.016104297451020155,1.0277623248297765,51.63999938964844,1.1445721114072984,50.849998474121094,-1.3768154401561266,50.2599983215332,-0.016104297451020155
5979,2023-03-31,52.31999969482422,52.75,51.93000030517578,52.43000030517578,1674260.0,0.0030674817461688875,1.1866658528645833,-0.5789547653944441,46.77543843840999,31.65213428839394,-0.719040768193068,1.3312662070678556,1.4476273887479323,-2.842666579603936,17.807267285064544,0.8199996948242188,-2.9567158367253654,-0.7205003738403306,-5.631912265875364,4.190911518194703,-3.1762063198578474,1.7352055721771862,-3.4089978790283197,81.01690750977939,40.611593177137706,2.4557059460175164,3,-1.0449981689453125,1.3600006103515625,1.015000343322754,-2.5625,0.7299995422363281,4,-0.017010691797394673,-5.258044668676506,52.15999984741211,1.0277623248297765,51.63999938964844,1.1445721114072984,50.849998474121094,-0.017010691797394673
5980,2023-04-03,52.18000030517578,52.58000183105469,51.709999084472656,52.43999862670898,1236591.0,-0.002675829328460111,2.2222041692863046,2.3636079900124196,44.960633516238616,33.16347039233332,-0.5227046315443786,1.0850606088206263,1.5784509305052978,-2.6207302566778594,16.81599554810279,0.8700027465820312,-2.8853300745686568,-0.5799997329711886,-4.961502440322803,3.8015029743804263,-2.770751086646996,1.6107516207046189,-3.1896185043334953,71.42854918544582,28.27436432247751,2.1907513536758074,4,-1.2150001525878906,1.5,1.8850011825561523,-1.8174991607666016,1.3299980163574219,0,-0.02644693484178362,1.1866658528645833,52.31999969482422,-5.258044668676506,52.15999984741211,1.0277623248297765,51.63999938964844,-0.02644693484178362
5981,2023-04-04,51.72000122070313,52.91999816894531,51.65999984741211,52.40999984741211,1066140.0,-0.00881562057842733,-2.111101692121486,2.6538580043136153,52.05105227596998,35.4236703164432,-0.25752851044109093,1.1752950016165187,2.0282530407068506,-2.0816751139728353,16.229062746024056,1.2599983215332031,-2.672161791913176,-0.7669988632202092,-4.639793422263608,3.10579569582319,-2.7033961427419086,1.1693984163014903,-2.651827034515385,34.78264475146407,-12.746829220572444,1.9363972795217002,4,-0.8450012207031321,1.9599990844726491,2.3450002670288015,-1.3575000762939524,2.3699989318847585,1,0.0073472011687782945,2.2222041692863046,52.18000030517578,1.1866658528645833,52.31999969482422,-5.258044668676506,52.15999984741211,0.0073472011687782945
5982,2023-04-05,49.38000106811523,51.540000915527344,49.1500015258789,51.40999984741211,2258047.0,-0.045243621371981346,1.0873348769802331,2.9420330718325918,38.21139068674165,36.9281540539334,1.7508252738055603,3.0693714468918785,4.342260644558827,0.32904748498342684,16.297567018829245,2.569999694824233,-2.5199221338158466,-2.723999023437507,-6.195170537711768,0.7471724908367534,-4.459584780574637,-0.9884132663003768,3.5399971008300852,6.100789046041503,-42.33713164040169,1.7355857571371318,4,1.4949989318847727,4.299999237060554,4.685000419616706,0.9825000762939524,3.55999755859375,2,0.06257594341331685,-2.111101692121486,51.72000122070313,2.2222041692863046,52.18000030517578,1.1866658528645833,52.31999969482422,0.06257594341331685
5983,2023-04-06,49.04999923706055,49.69499969482422,48.91999816894531,49.40499877929688,1366760.0,-0.006682904494057729,-1.5203232869574925,0.17487672695019757,41.012212686960886,39.18463147204766,1.7980399519432098,2.974579782446419,4.652537816734863,0.7541981334015233,16.719501542068205,0.7750015258789062,-2.489336483312883,-2.6875007629394503,-5.785520198598597,0.41051867271969655,-4.23651048076902,-1.1384910451098804,3.8699989318847656,3.2500267028808594,-48.76209216202705,1.5490097178295732,4,1.8699989318847656,4.630001068115234,5.66500186920166,1.9925003051757812,4.13999938964843,3,0.07298678668173664,1.0873348769802331,49.38000106811523,-2.111101692121486,51.72000122070313,2.2222041692863046,52.18000030517578,0.07298678668173664
5984,2023-04-11,50.41999816894531,51.0099983215332,50.18000030517578,50.20000076293945,1544565.0,0.027930661634947285,-5.384641342782106,-0.6197118019363519,45.789883925534156,41.30743883174862,0.6745572632727317,1.2587861809625025,3.2286807484891256,-0.5094841435031867,17.928959434219337,1.9599990844726562,-2.437581444325815,-1.0570016860961928,-3.6040838562320374,1.4900804840396518,-2.3305427711641116,0.21653939897172592,2.3400000000000034,37.5,-14.876268097363834,1.2735410850679216,4,0.5,3.2600021362304688,4.2950029373168945,0.6225013732910156,4.020000457763665,1,0.047996867741520566,-1.5203232869574925,49.04999923706055,1.0873348769802331,49.38000106811523,-2.111101692121486,51.72000122070313,0.047996867741520566
5985,2023-04-12,50.599998474121094,51.38000106811523,50.38000106811523,50.77000045776367,1161473.0,0.003570018082361681,-2.2787057477157835,-0.7727454006346344,40.335383550408544,42.482704237301945,0.6122416547827783,0.9253963888192942,3.021271352329535,-0.5961307036957635,18.34997931049856,1.0,-2.2436960427043573,-0.7495012283325195,-3.197327420351016,1.6983249636859767,-1.9734143243417677,0.4744118676767286,2.006399694824225,42.00000762939453,-7.018923396022295,1.2239130960092464,4,0.31999969482421875,3.0800018310546875,4.240002632141113,0.9675025939941406,4.800003051757805,2,0.04841898886997953,-5.384641342782106,50.41999816894531,-1.5203232869574925,49.04999923706055,1.0873348769802331,49.38000106811523,0.04841898886997953
5986,2023-04-13,50.79999923706055,51.34000015258789,50.5,50.81000137329102,746368.0,0.003952584367008294,-1.7540961052605248,0.0588354089532562,41.80543840099657,43.27993749022023,0.4519276622689077,0.5437771104559488,2.8230227153858607,-0.6981122399561457,18.452016141497257,0.8400001525878906,-1.6776602023235299,-0.4165004730224595,-2.6622105459640153,1.8292095999190963,-1.5393555094932339,0.7063545634483148,1.6589429318847735,71.75569073611932,24.893068283859556,1.1228550364707763,4,0.11999893188476562,2.575000762939453,4.160000801086426,1.1674995422363352,4.510002136230476,3,0.05334643947190476,-2.2787057477157835,50.599998474121094,-5.384641342782106,50.41999816894531,-1.5203232869574925,49.04999923706055,0.05334643947190476
5987,2023-04-14,51.58000183105469,51.68000030517578,50.77000045776367,50.959999084472656,1028940.0,0.01535438200213779,1.219512648982592,-61.98703279934574,47.927464126874504,44.31876640090387,-0.3771409991969037,-0.2232566487921872,2.02775931035805,-1.38182990159563,18.059267256660906,0.9099998474121094,-1.2326372316015153,0.3480020523071303,-1.9035345759585525,2.599538680572813,-0.7777662618257111,1.4737703664399717,0.7373825778906351,96.37686968396086,49.03260998573684,1.1257683141328405,4,-0.660003662109375,1.489999771118164,3.5974979400634766,0.4074974060058594,3.2699966430664062,4,0.04866223793001123,-1.7540961052605248,50.79999923706055,-2.2787057477157835,50.599998474121094,-5.384641342782106,50.41999816894531,0.04866223793001123
5988,2023-04-17,51.36000061035156,52.16999816894531,51.290000915527344,51.5,1029765.0,-0.004265242591958707,-5.285722070844686,-0.2258044668676552,61.393806943504956,45.94302956813665,-0.31575902832016567,-0.07980497201865688,2.1657975727383842,-1.0733501206441645,17.535650341451337,0.8799972534179688,-0.8610155849911507,0.17400074005126953,-2.024347640998279,2.372349121100818,-0.9251734504735012,1.2731749305760403,0.8214883489937606,59.29656140135642,6.882777241495667,1.0991741905247736,4,-0.44000244140625,1.5249996185302734,4.234999656677246,0.6274986267089844,1.9500007629394602,0,0.030763200887481412,1.219512648982592,51.58000183105469,-1.7540961052605248,50.79999923706055,-2.2787057477157835,50.599998474121094,0.030763200887481412
5989,2023-04-18,51.68999862670898,52.36000061035156,51.40999984741211,51.58000183105469,756160.0,0.0064251949461795466,-3.2222184546263724,-0.7856948228882327,58.50178170325021,47.44760158891572,-0.8320160629813742,-0.3838007355815165,1.7498561444564231,-1.3123716919418555,17.331748170049906,1.0,-0.6175274243754458,0.4749988555908118,-1.734402734990482,2.6844004461721056,-0.6297019396998351,1.5796996508814587,-2.7700004577636648,66.1615081543987,10.36998042940504,1.1047007952906478,4,-0.7700004577636648,0.6650028228759837,3.9050016403198313,0.2975006103515696,1.75,1,0.02901915341171879,-5.285722070844686,51.36000061035156,1.219512648982592,51.58000183105469,-1.7540961052605248,50.79999923706055,0.02901915341171879
5990,2023-04-19,51.86000061035156,52.04999923706055,51.27999877929688,51.56000137329102,678540.0,0.0032888757624138787,1.2647189170691544,2.72734524015964,56.32040952346395,47.92197461641504,-1.1758352060839385,-0.5513551203197693,1.5269969140932602,-1.3927583611693564,16.514935513086076,0.7700004577636648,-0.4835223114031848,0.6255008697509794,-1.60020107569526,2.851202815197219,-0.4873501029721439,1.7383518424741027,-2.8712023925781267,73.11828839101865,15.582078320373846,1.1128509727231213,4,-1.220001220703125,0.4050006866455078,3.6349992752075195,0.12749862670898438,1.7599983215332102,2,0.049749286270591275,-3.2222184546263724,51.68999862670898,-5.285722070844686,51.36000061035156,1.219512648982592,51.58000183105469,0.049749286270591275
5991,2023-04-20,51.349998474121094,52.13999938964844,50.97999954223633,52.099998474121094,975395.0,-0.009834209992829579,1.795174188804118,-2.5000063578450042,48.119321251655016,49.02285579029431,-0.8089021474985643,-0.16312950419003158,1.999047405505081,-0.7777127083522402,16.83374736045068,1.1599998474121094,-0.5424319353596658,0.18749885559081747,-1.9161513135954777,2.2911490247771127,-0.8643262290023301,1.239323940183965,-2.293776208496098,36.47785916330981,-18.126945138560615,1.051825084593149,4,-0.7099990844726562,-0.009998321533203125,3.657501220703125,0.7025012969970703,2.2800025939941335,3,0.07887055836620704,1.2647189170691544,51.86000061035156,-3.2222184546263724,51.68999862670898,-5.285722070844686,51.36000061035156,0.07887055836620704
5992,2023-04-21,51.29999923706055,51.58000183105469,50.56999969482422,51.31000137329102,1037255.0,-0.0009736950057699367,2.672714662227771,0.013336181640634473,44.06077377176325,49.361584799716795,-0.5117228831889946,-0.2329743818452954,2.079043101095408,-0.6214152803316892,17.255820935805108,1.0100021362304688,-0.5742749507586566,0.20599956512451456,-1.7767095636836956,2.1887086939327247,-0.7853549992795905,1.1973541295286196,-2.1777014045410183,40.782076472919925,-9.902621111983862,0.9913545644041056,4,-0.029998779296875,1.9073486328125e-06,3.5325002670288086,0.9125003814697266,1.9500007629394531,4,0.07816768412997432,1.795174188804118,51.349998474121094,1.2647189170691544,51.86000061035156,-3.2222184546263724,51.68999862670898,0.07816768412997432
5993,2023-04-24,51.18000030517578,51.38999938964844,50.9900016784668,51.15999984741211,782690.0,-0.00233916050037819,-1.222229286539297,-1.9996186117453376,42.08334260516107,48.9497468752309,-0.06460286525690861,-0.19213404225088482,2.2031170163273828,-0.3877910535707869,17.14725204069143,0.3999977111816406,-0.6915833375907496,0.13000068664550923,-1.800824623822571,2.0608259971135894,-0.8354119685885308,1.0954133418795493,-1.992948417099612,34.078228958439,-12.242147077722507,0.9654126552340392,4,0.1900005340576172,0.095001220703125,3.422499656677246,1.5549983978271484,0.6199989318847656,0,0.07170766211531587,2.672714662227771,51.29999923706055,1.795174188804118,51.349998474121094,1.2647189170691544,51.86000061035156,0.07170766211531587
5994,2023-04-25,50.68000030517578,51.15999984741211,50.2599983215332,51.15999984741211,846563.0,-0.009769441129710899,2.7500099341169366,-23.99942780850658,40.07937188731514,48.92130113488718,0.5321145252914121,0.4390641581602779,2.701788298419828,0.20420116811826006,16.13985183935468,0.9200019836425781,-0.43381575016995555,-0.43899936676025675,-2.1974429556178734,1.31944422209736,-1.318221161189065,0.4402224276685516,-1.429489442654102,22.340518352132882,-19.944457363173306,0.8792217944288099,4,0.6299991607666016,0.595001220703125,4.094999313354492,2.7099990844726562,1.9099998474121094,1,0.051894259121514796,-1.222229286539297,51.18000030517578,2.672714662227771,51.29999923706055,1.795174188804118,51.349998474121094,0.051894259121514796
5995,2023-04-26,50.45000076293945,50.70000076293945,49.45000076293945,50.70000076293945,1010282.0,-0.0045382703403977764,9.0,0.5208338300391802,41.3369749005603,48.86924963483872,0.8253988171751985,0.7209937803183806,2.920344405592637,0.5146124637517104,15.23632087424373,1.25,-0.18802571935965062,-0.6784990310668917,-2.4193675067682676,1.0623694446344842,-1.5489332689175797,0.19193520678379627,-1.137300105461179,37.17474016793185,-5.808929418778881,0.8704342378506885,4,0.4549999237060547,0.8250007629394531,4.132497787475586,3.839998245239258,4.219997406005859,2,0.05926655735486075,2.7500099341169366,50.68000030517578,-1.222229286539297,51.18000030517578,2.672714662227771,51.29999923706055,0.05926655735486075
5996,2023-04-27,51.09000015258789,51.290000915527344,49.89500045776367,50.29999923706055,1139480.0,0.012685815262040157,1.3445337744268349,-3.160003662109375,65.18647958630567,50.786918019219954,0.25799282384430455,0.10529515931964539,2.272878747944418,-0.043151698224200175,14.489790064125643,1.3950004577636719,-0.07635925385315545,-0.05049972534179403,-1.7865872008822308,1.6855877501986427,-0.9185434631120089,0.8175440124284208,-1.7163534960521503,76.99523789908788,28.13387353533912,0.8680437377702174,4,-0.1849994659423828,0.18500137329101562,2.6675004959106516,2.9724998474121165,3.329998016357422,3,0.049520430059515785,9.0,50.45000076293945,2.7500099341169366,50.68000030517578,-1.222229286539297,51.18000030517578,0.049520430059515785
5997,2023-04-28,52.41999816894531,52.7400016784668,50.97999954223633,52.209999084472656,1526821.0,0.026032452777161597,3.1411517610311277,0.26582131785565977,75.41476914756201,52.34480270855963,-1.0508267997826977,-1.2261357492339826,0.923957684924261,-1.2852996285848093,13.648911087514643,1.7600021362304688,0.13689679532942023,1.2404983520507784,-0.5760162337877333,3.05701293788929,0.332241059131519,2.148755644970038,-2.9866244333332546,90.27345226528024,34.17020303613211,0.9082572929192565,4,-1.3249969482421875,-1.4549980163574219,1.2450017929077148,1.6425018310546946,2.660003662109375,4,0.02308284894002055,1.3445337744268349,51.09000015258789,9.0,50.45000076293945,2.7500099341169366,50.68000030517578,0.02308284894002055
5998,2023-05-02,51.31999969482422,52.81999969482422,51.209999084472656,52.459999084472656,1083329.0,-0.020984328739880764,-1.367646893828047,-5.428592188919164,57.07548301500208,52.18632507653206,0.047942500170591984,-0.2026864741539569,2.0086246155065055,-0.09992189817772612,13.40488751301,1.6100006103515625,0.30193344737350714,0.18249988555908203,-1.576493533878356,1.94149330499652,-0.6969968241596405,1.0619965952778045,-1.7543608414979701,55.48960013583496,-2.8442781127425008,0.879496709718719,5,-0.1849994659423828,-0.44499969482421875,2.080000877380371,2.7425003051757884,4.729999542236328,1,0.03760717686384618,3.1411517610311277,52.41999816894531,1.3445337744268349,51.09000015258789,9.0,50.45000076293945,0.03760717686384618
5999,2023-05-03,51.43000030517578,51.959999084472656,51.20000076293945,51.20000076293945,821758.0,0.0021434257795340805,-5.6086942099414525,-0.20175409243618744,56.59778783979002,52.217144889457174,-0.11490037793872432,-0.4034683520070814,1.8381543380936591,-0.11273799875247903,13.150030788421358,0.7599983215332031,0.33028568391020485,0.3370004653930678,-1.3391116022580292,2.013112533044165,-0.5010555684324842,1.1750564992186199,-1.669099801359657,58.753714237201805,-1.5782823010362677,0.8380560338255487,5,-0.2950000762939453,-0.5550003051757812,1.9250001907348633,2.632499694824226,4.9199981689453125,2,0.007194223793296928,-1.367646893828047,51.31999969482422,3.1411517610311277,52.41999816894531,1.3445337744268349,51.09000015258789,0.007194223793296928
6000,2023-05-04,50.79999923706055,51.59000015258789,50.68999862670898,51.34000015258789,1026828.0,-0.012249680427317333,-1.3684184108818698,-2.3478347403512845,50.0,52.42610919482884,0.389932589458418,0.12421408407163881,2.4055659269676823,0.586383021095358,12.895141097829654,0.9000015258789134,0.1994545459745467,-0.22400054931640767,-1.8235715177706169,1.3755704191378015,-1.0237860335435087,0.5757849349106934,-0.8555527817839348,30.94013727697057,-26.79238369215157,0.7997854842271035,5,0.33500099182128906,0.11999893188476562,1.710000991821289,2.8800010681152344,5.020000457763672,3,0.03523623902382789,-5.6086942099414525,51.43000030517578,-1.367646893828047,51.31999969482422,3.1411517610311277,52.41999816894531,0.03523623902382789
6001,2023-05-05,52.099998474121094,52.22000122070313,50.9000015258789,51.06000137329102,1184959.0,0.025590536546940434,1.0624953433965632,-1.92591729185209,53.59113809735067,53.485038564338545,-0.8856238984070046,-1.207780584672804,1.0961231589979192,-0.6253774466827693,12.684950324399333,1.4200019836425852,0.10871787140462885,1.0569988250732436,-0.5858238343273428,2.69982148447383,0.23558749537294688,1.8784101547735403,-1.9830188244716282,66.19714273945284,12.801278616165966,0.8214113297002945,5,-0.9649982452392578,-1.1800003051757812,0.3900022506713867,1.5800018310546875,2.8600006103515625,4,0.04932821055840875,-1.3684184108818698,50.79999923706055,-5.6086942099414525,51.43000030517578,-1.367646893828047,51.31999969482422,0.04932821055840875
6002,2023-05-08,52.47000122070313,52.61999893188477,52.02000045776367,52.20000076293945,556935.0,0.007101780372715805,1.1052730205258692,0.25961654849631677,57.510153599649854,55.199128674837304,-1.1982133942617494,-1.4065324459621564,0.7069193246878385,-0.9186241615487845,11.343628077845297,0.5999984741211009,0.035958949244495386,1.2725015640258874,-0.29109611183604756,2.8360992398878224,0.4907027260949235,2.0543004019568514,-2.1908403683431814,83.56815499483353,29.641470227151878,0.7817988379309664,5,-1.3350009918212962,-1.5500030517578196,0.007499694824211645,1.2099990844726491,4.19999694824218,0,0.03716403474129848,1.0624953433965632,52.099998474121094,-1.3684184108818698,50.79999923706055,-5.6086942099414525,51.43000030517578,0.03716403474129848
6003,2023-05-09,52.63000106811523,52.63000106811523,51.93999862670898,52.33000183105469,969985.0,0.003049358560886839,3.6000279745179755,1.111106401616243,56.50971109749138,57.024721920412446,-1.26380272404068,-1.3539959154238375,0.5346621044769009,-0.9996793485732809,9.817423913306259,0.69000244140625,0.08613402584715857,1.2535013198852454,-0.07730457942737701,2.5843072191978678,0.5880983702289342,1.9189042695415566,-2.198389885207419,100.0,45.65376627548818,0.6654029496563125,5,-1.4950008392333913,-1.7100028991699148,-0.15250015258788352,1.049999237060554,4.11000061035157,1,0.046551410093429446,1.1052730205258692,52.47000122070313,1.0624953433965632,52.099998474121094,-1.3684184108818698,50.79999923706055,0.046551410093429446
6004,2023-05-10,52.84000015258789,53.02999877929688,52.36000061035156,52.54999923706055,977380.0,0.003990102227071635,-1.0000000000000213,0.9666721767989751,56.74930970252185,58.737203565074836,-1.2685900010425541,-1.44761885113914,0.23174168705376275,-1.1005291686929652,9.163158700935186,0.6699981689453196,0.1868656142011531,1.3425003051757827,-0.06024724724491648,2.745247857596482,0.6411265289654366,2.0438740813861287,-2.2650856589650985,91.88040109745873,38.26011855891012,0.7013737762103482,5,-1.3775005340576172,-1.8650016784667969,-0.3624992370605469,0.8400001525878906,3.329998016357422,2,0.06074941474646156,3.6000279745179755,52.63000106811523,1.1052730205258692,52.47000122070313,1.0624953433965632,52.099998474121094,0.06074941474646156
6005,2023-05-11,53.04999923706055,53.1500015258789,52.52999877929688,52.83000183105469,909173.0,0.003974244584902253,1.9523800873743522,0.7586093499250217,62.21265745913585,58.40677888427819,-1.1968562602867152,-1.5438109389975807,-0.06388442533697969,-1.1890702815401681,8.730807659826526,0.620002746582017,0.32875850282572827,1.4299993515014648,-0.06745102606389963,2.9274497290668293,0.681274162718779,2.1787245402841506,-2.278678000583831,95.55545383029546,38.12404577499957,0.7487251887826837,5,-1.1299991607666087,-2.0149993896484375,-0.5724983215332031,0.6300010681152344,3.1399993896484304,3,0.0622054530540912,-1.0000000000000213,52.84000015258789,3.6000279745179755,52.63000106811523,1.1052730205258692,52.47000122070313,0.0622054530540912
6006,2023-05-12,53.5099983215332,53.59000015258789,52.79999923706055,53.18999862670898,922578.0,0.00867104789987061,2.2916474608598905,1.4545612179431926,64.99321946169772,57.24882891918216,-1.4276065619567078,-1.8871279256837212,-0.625595903547719,-1.5239429543203755,8.389098718857246,0.7900009155273438,0.5573669624406605,1.7544984817504883,0.08851136923378533,3.4204855942671912,0.9215049254921368,2.5874920380088398,-2.5008090561162675,95.15140866236032,34.142795682974516,0.8329935562583521,5,-1.3699989318847656,-2.2549991607666016,-1.1874980926513672,0.17000198364257812,1.9000015258789062,4,0.043169528046152816,1.9523800873743522,53.04999923706055,-1.0000000000000213,52.84000015258789,3.6000279745179755,52.63000106811523,0.043169528046152816
6007,2023-05-15,54.09000015258789,54.13999938964844,53.52999877929688,53.790000915527344,754695.0,0.010839130055088964,2.0500205041150927,0.9374985098824387,68.58237921218443,58.52737294109131,-1.950972047613007,-2.3920890895546165,-1.3407081793689173,-1.97920501320516,8.384704728460303,0.6300010681152344,0.8261286172258622,2.209000396728513,0.24684397765621924,4.171156815800806,1.2279221871923625,3.190078606264663,-2.7711135807104412,97.72730819448708,31.93609084671698,0.9810782095361475,5,-1.6750011444091797,-2.5600013732910156,-1.8125,-0.4099998474121094,0.29000091552733664,0,0.016084284145507555,2.2916474608598905,53.5099983215332,1.9523800873743522,53.04999923706055,-1.0000000000000213,52.84000015258789,0.016084284145507555
6008,2023-05-16,52.93999862670898,54.13999938964844,52.88999938964844,54.0,1267062.0,-0.02126088967710782,-1.1551726972872896,-3.5333468967359063,63.325462520822214,59.27489235009489,-0.6112912809747044,-1.1780480376992202,-0.3335840957717835,-0.7271290849804117,8.49482951802031,1.25,0.8530966365972859,0.9799989700317298,-1.020684777488654,2.9806827175521136,-0.020342903728462147,1.9803408437919217,-1.2261562603435863,32.584180568175576,-37.104466315328715,1.0003418737601926,5,-0.5249996185302663,-1.4099998474121023,-0.6624984741210866,0.740001678466804,1.3000030517578196,1,0.07045711445021641,2.0500205041150927,54.09000015258789,2.2916474608598905,53.5099983215332,1.9523800873743522,53.04999923706055,0.07045711445021641
6009,2023-05-17,53.18999862670898,53.2599983215332,52.77000045776367,52.79999923706055,553585.0,0.004722327285325401,-1.1777830524566817,-0.3679234758324755,66.1176344927619,61.06574062706843,-0.6541743055602467,-1.3806990794055949,-0.7577731623790029,-0.866177781484744,8.696482323979113,0.48999786376953125,0.6861163026902872,1.154998970031734,-0.9143508049692315,3.2243487450326995,0.12032408253125482,2.189673857532213,-1.136494277083962,40.99376380161616,-31.4524224572695,1.0346748875004819,5,-0.6699981689453054,-1.394998550415032,-0.8899993896484304,0.490001678466804,0.6500015258789134,2,0.06674192787016198,-1.1551726972872896,52.93999862670898,2.0500205041150927,54.09000015258789,2.2916474608598905,53.5099983215332,0.06674192787016198
6010,2023-05-18,54.43999862670898,54.599998474121094,53.56999969482422,53.58000183105469,779251.0,0.023500658625178472,-1.3409034752716884,2.2051234398842117,68.38637897737641,62.70965628040462,-1.490257496698085,-2.5586868793953172,-2.157166205076841,-2.0051343140673836,9.1600092416592,1.4099998474121165,0.7898834272998698,2.27599906921386,-0.05281658754693552,4.604814725974656,1.1115912408334623,3.440406897594258,-2.094384971480686,91.25682946200165,18.585249184286923,1.1644078283803996,5,-1.1700000762939382,-2.414999008178704,-2.1399993896484304,-0.759998321533196,-0.3899993896484304,3,0.03177809672808429,-1.1777830524566817,53.18999862670898,-1.1551726972872896,52.93999862670898,2.0500205041150927,54.09000015258789,0.03177809672808429
6011,2023-05-19,55.4000015258789,55.75,54.5099983215332,54.65999984741211,1163561.0,0.017634146278228124,-1.3846077665415892,0.8604702740825829,67.0480634094817,63.7694240370526,-2.1600832710231472,-3.3726332815768743,-3.2388218387494945,-2.849379934171452,9.702152634252954,1.3100013732910227,0.9313907337201144,3.033501815795894,0.32872822025991866,5.73827541133187,1.6811150180279029,4.3858886135638855,-2.693686299627757,88.25508295687705,17.07430750549004,1.3523867977679878,5,-1.555002212524407,-2.8000011444091726,-3.1000022888183523,-1.720001220703118,-1.4099998474121023,4,0.014259875073487915,-1.3409034752716884,54.43999862670898,-1.1777830524566817,53.18999862670898,-1.1551726972872896,52.93999862670898,0.014259875073487915
6012,2023-05-22,55.31000137329102,55.36000061035156,54.88000106811523,55.25,753590.0,-0.0016245514460109245,5.000000000000089,0.08108275296799278,75.80852507556605,65.91373670128311,-1.8158160881537455,-3.1271405119707936,-3.269515156876011,-2.6337895355571987,10.027094745113581,0.5200004577636719,1.195272513709483,2.743001556396493,-0.21184544794238036,5.697848560735366,1.2655780542270563,4.2204250585659295,-2.055822887765089,85.23494314436095,11.570767578166397,1.4774235021694362,5,-1.2550010681152415,-2.710000991821296,-3.1625022888183665,-1.6300010681152415,-0.8800010681152415,0,0.0018079636889933859,-1.3846077665415892,55.4000015258789,-1.3409034752716884,54.43999862670898,-1.1777830524566817,53.18999862670898,0.0018079636889933859
6013,2023-05-23,54.849998474121094,55.47999954223633,54.72000122070313,55.25,816834.0,-0.008316812289794306,-1.303039060422884,-6.666539513000672,71.1633302268137,67.51529453731554,-1.1262244618059967,-2.5066082710013973,-2.9167624172041116,-2.0606136393969194,10.315012094050338,0.759998321533196,1.3431883041683648,2.099498748779297,-0.9470763700913309,5.146073867649925,0.5762111893439865,3.6227863082146072,-1.1465721159898266,69.79860187483439,-5.514052175511523,1.5232875594353137,5,-0.7099990844726562,-2.249998092651367,-2.8549985885620117,-1.1699981689453125,0.3300018310546875,1,-0.008568777011500162,5.000000000000089,55.31000137329102,-1.3846077665415892,55.4000015258789,-1.3409034752716884,54.43999862670898,-0.008568777011500162
6014,2023-05-24,53.31000137329102,54.22999954223633,52.97999954223633,54.20000076293945,1053305.0,-0.028076520395103777,1.6315874010183267,2.2249899864578584,63.95995885730585,67.70943913711221,0.5447386001337335,-0.8005185901314036,-1.4799432018636836,-0.40359358371436826,9.650791085853081,1.8699989318847656,1.403448780248013,0.428001594543467,-2.4654728694371926,3.3214760585241265,-1.0187356374468663,1.8747388265338003,2.4399986267089773,11.913421534995623,-66.16124055782367,1.4467372319903313,5,0.9499988555908132,-0.7100009918212962,-1.4075021743774485,0.3699989318847585,1.7399978637695241,2,0.017445137520512466,-1.303039060422884,54.849998474121094,5.000000000000089,55.31000137329102,-1.3846077665415892,55.4000015258789,0.017445137520512466
6015,2023-05-25,53.43999862670898,53.790000915527344,52.02000045776367,53.61000061035156,673873.0,0.0024385152892358875,5.679214320159497,0.19101359576183508,58.567772066574705,66.9955005376541,0.5318055823621748,-0.7325875055200797,-1.6337850362481703,-0.4355408402866132,8.398609406070543,1.7700004577636719,1.4747461580913495,0.40849895477294496,-2.255793699070196,3.072791608616086,-0.923647372148622,1.740645281694512,2.254601364135752,38.06966067598879,-39.792798710073136,1.3321463269215703,5,0.44500160217285867,-0.8399982452392507,-1.8024988174438406,0.24000167846680398,2.290000915527351,3,0.007485058685592794,1.6315874010183267,53.31000137329102,-1.303039060422884,54.849998474121094,5.000000000000089,55.31000137329102,0.007485058685592794
6016,2023-05-26,53.61999893188477,54.0,53.29999923706055,53.72999954223633,772142.0,0.003368269270235924,1.153843445191732,0.647054863682193,57.53602588594208,65.7681279458494,0.41242017633774,-0.7518774277692089,-1.8460236035584572,-0.5350886183091248,7.512335430900475,0.7000007629394531,1.5413482471400428,0.4619993209838924,-2.0500570475779085,2.9740556895456933,-0.7940288632970081,1.7180275052647929,1.927617077636711,46.242742701909094,-29.621620692375245,1.256028184280901,5,0.2650012969970632,-1.0199985504150462,-2.167498588562019,0.06000137329100852,2.2700004577636648,4,0.008019401599056675,5.679214320159497,53.43999862670898,1.6315874010183267,53.31000137329102,-1.303039060422884,54.849998474121094,0.008019401599056675
6017,2023-05-29,53.63000106811523,54.06999969482422,53.5099983215332,54.0099983215332,285155.0,0.00018653741942742386,1.2400054931640625,3.4545013177974857,56.684488978691775,65.03024199672379,0.36912232756058216,-0.7026041330254671,-1.8182114564200802,-0.4980926896236042,7.625495380463858,0.5600013732910156,1.5552616760175368,0.41150131225585085,-2.0839456191705494,2.906948243682251,-0.8362221534573493,1.659224777969051,1.7765103193359408,46.53182186020543,-25.193964895139693,1.2477234657132008,5,0.25499916076660867,-1.0300006866455007,-2.640001296997063,0.04999923706055398,2.099998474121101,0,0.0067126720712598065,1.153843445191732,53.61999893188477,5.679214320159497,53.43999862670898,1.6315874010183267,53.31000137329102,0.0067126720712598065
6018,2023-05-30,53.25,54.099998474121094,53.08000183105469,53.61999893188477,830763.0,-0.00708560620076415,-1.873249122882426,0.973688437368242,52.6797356940226,63.53714213019721,0.8914689995299625,-0.17981802603299002,-1.436592348140536,-0.08927225432092456,7.910718823879997,1.0199966430664062,1.496492407600357,-0.0649997711181669,-2.395118711640883,2.2651191694045494,-1.2300592413795215,1.1000596991431877,2.021050950263671,55.6561109404182,-12.961744958014435,1.165059470261358,5,0.6350002288818359,-0.6499996185302734,-1.9649991989135742,0.43000030517578125,1.5699996948242188,1,0.022159630144146236,1.2400054931640625,53.63000106811523,1.153843445191732,53.61999893188477,5.679214320159497,53.43999862670898,0.022159630144146236
6019,2023-05-31,51.79999923706055,52.6500015258789,51.6500015258789,52.36000061035156,2324549.0,-0.027230061275858253,-1.3255900604587028,1.5135215943418308,42.969634347180914,60.71305939350882,2.3731223108113113,1.3695404390118142,0.035928988552115015,1.3652819176950786,8.5347330096592,1.5999984741211009,1.3087812291527996,-1.5335004806518526,-3.8057618854980646,0.7387609241943593,-2.669631183074955,-0.3973697782287502,3.341009693503125,6.122363184544657,-56.64720061383012,1.1361307024231049,5,1.9000015258789062,0.8000011444091797,-0.47749805450439453,1.8800010681152344,1.19000244140625,2,0.0652509868320037,-1.873249122882426,53.25,1.2400054931640625,53.63000106811523,1.153843445191732,53.61999893188477,0.0652509868320037
6020,2023-06-01,52.59000015258789,52.72000122070313,51.959999084472656,52.18000030517578,877309.0,0.015250983149863284,1.2686563765037848,-0.732140789231681,45.01086070575968,58.26448131531748,1.4450660438672642,0.7594554242869052,-0.7335128193888778,0.5747344846706071,8.825892586349102,0.9200019836425852,1.260498798695096,-0.8329996109008775,-2.8064565425860977,1.1404573207843427,-1.8197280767434876,0.1537288549417326,2.3415483336946963,38.367338677030375,-19.46731384927189,0.98672846584261,6,0.9750003814697266,0.010000228881835938,-1.297499656677246,1.0900001525878906,1.0900001525878906,3,0.04677693624900292,-1.3255900604587028,51.79999923706055,-1.873249122882426,53.25,1.2400054931640625,53.63000106811523,0.04677693624900292
6021,2023-06-02,54.66999816894531,54.88000106811523,53.18999862670898,53.20000076293945,1318959.0,0.03955120765016895,-1.2684570975050669,3.5853608611914884,52.70521335783944,55.69744668001453,-0.8374382972527314,-1.17855791781529,-2.8109121312328824,-1.4734422243566883,9.307303523758561,2.2900009155273366,1.2174663304911633,1.1184984207153335,-0.8267227644216106,3.0637196058522775,0.1458878281468614,2.0911090132838055,-3.0199966430664134,93.49836133337293,39.02817907141525,0.9726105925684735,6,-1.1049976348876953,-1.8474979400634766,-3.5799970626831055,-0.9899978637695312,-0.3899993896484304,4,0.019389087411624262,1.2686563765037848,52.59000015258789,-1.3255900604587028,51.79999923706055,-1.873249122882426,53.25,0.019389087411624262
6022,2023-06-05,54.41999816894531,55.599998474121094,54.290000915527344,54.9900016784668,1059571.0,-0.004572892049994781,-2.1566281672404046,-0.387758173716949,57.535636523965245,54.18325849080914,-0.812393675409389,-0.8168594115028753,-2.5572962298282107,-1.1978610813519666,9.91970652999162,1.30999755859375,1.0351864231216013,0.7709985733032241,-1.1411774793483147,2.683174625954763,-0.18508945302254887,1.727086599628997,-2.705396652221687,70.12655147237777,12.355549797208838,0.9560880263257698,6,-0.7949981689453125,-1.1999988555908203,-3.3299970626831055,-0.7399978637695312,2.0300025939941406,0,0.027012151234175885,-1.2684570975050669,54.66999816894531,1.2686563765037848,52.59000015258789,-1.3255900604587028,51.79999923706055,0.027012151234175885
6023,2023-06-06,55.08000183105469,55.1500015258789,54.0099983215332,54.38000106811523,805474.0,0.012127961858072966,1.714292850622869,-1.228063952671288,59.23754584252366,53.65854593361112,-1.6051376802104258,-1.3532878596510685,-3.1862751096923247,-1.8387243222633245,10.556275998004509,1.140003204345696,0.8069341082541825,1.308502197265625,-0.6423284587058546,3.2593328532371046,0.33308686927988873,2.2839175252513613,-3.209984436035164,86.83551785279701,25.829349450987074,0.9754153279857383,6,-1.4550018310546875,-1.8600025177001953,-4.05000114440918,-1.4000015258789062,2.829998016357422,1,0.01180097475623465,-2.1566281672404046,54.41999816894531,-1.2684570975050669,54.66999816894531,1.2686563765037848,52.59000015258789,0.01180097475623465
6024,2023-06-07,56.04999923706055,56.4000015258789,54.72000122070313,55.11999893188477,971102.0,0.017610700322434614,1.0613438927581822,1.328570416509968,58.090451606274414,53.60551032691108,-2.3977407517159577,-2.1823605240249435,-4.024359883944463,-2.7925284217547173,11.181074520248593,1.680000305175767,0.5299919692908333,2.117999649047853,-0.028524132219075682,4.264523430314782,1.044737758414385,3.191261539681321,-4.030782598876961,92.1170699017116,33.49417844510782,1.073261890633465,6,-2.0249977111816477,-2.5049991607666087,-5.044999122619629,-2.3699989318847656,1.6500015258789062,2,-0.021944684370718837,1.714292850622869,55.08000183105469,-2.1566281672404046,54.41999816894531,-1.2684570975050669,54.66999816894531,-0.021944684370718837
6025,2023-06-08,56.349998474121094,56.959999084472656,55.81000137329102,55.90999984741211,1114164.0,0.005352350421838903,-2.593767695251323,0.4731166476615539,55.1130078289571,53.3362860983572,-2.5049713223335033,-2.342560243260124,-4.217189093937975,-3.0854427844173955,11.853000201199174,1.1499977111816335,0.3169574058372078,2.2529989242553725,-0.10497633911868576,4.610974187629431,1.0740112925683434,3.4319865559424017,-4.067934742675789,83.81961442218477,27.749307978694603,1.1789876316870298,6,-2.0449981689453125,-2.5249996185302734,-5.344998359680176,-2.6699981689453125,1.3600006103515625,3,-0.05962727394211709,1.0613438927581822,56.04999923706055,1.714292850622869,55.08000183105469,-2.1566281672404046,54.41999816894531,-0.05962727394211709
6026,2023-06-09,55.81999969482422,56.58000183105469,55.77999877929688,56.58000183105469,1073584.0,-0.009405479922777293,1.105265271294465,-1.7272829733924036,52.62075203251233,52.88475977100393,-1.8216500700231464,-1.7187498526993608,-3.6029896842636973,-2.549133729648972,12.226396716878982,0.8000030517578054,0.26091747186085,1.6075000762939453,-0.8534615935879373,4.068461746175828,0.377019241353004,2.8379809112348866,-3.1637011351367264,61.35596288753111,8.604047656059144,1.2304808349409422,6,-1.5149993896484375,-1.8899993896484375,-4.7925004959106445,-2.1399993896484375,1.8100013732910085,4,-0.03833750271135994,-2.593767695251323,56.349998474121094,1.0613438927581822,56.04999923706055,1.714292850622869,55.08000183105469,-0.03833750271135994
6027,2023-06-12,54.959999084472656,55.22999954223633,53.959999084472656,54.20000076293945,1093472.0,-0.015406675296547934,-1.0483850624040558,-0.9999949806756011,50.542944916961595,52.64733857355271,-0.8416584863143584,-0.8329341868842164,-2.6925136783503945,-1.6989366585454135,11.776421996628073,1.8600006103515625,0.25271822372162234,0.7039995193481445,-1.7785069832494287,3.1865060219457177,-0.5372537319506421,1.9452527706469311,-1.9594044828023485,33.33333333333333,-16.549203261825724,1.2412532512987868,6,-0.654998779296875,-0.654998779296875,-3.932499885559082,-1.279998779296875,2.9300003051757812,0,-0.01237264040217001,1.105265271294465,55.81999969482422,-2.593767695251323,56.349998474121094,1.0613438927581822,56.04999923706055,-0.01237264040217001
6028,2023-06-13,56.66999816894531,56.84000015258789,55.43000030517578,55.47000122070313,1445819.0,0.03111352097812836,-1.2031268626469256,1.5789468400684545,66.31066526473445,55.24078645328088,-2.25237453347615,-2.370710760657495,-4.347890068914303,-3.3862219265283073,12.178428603726477,1.8800010681152344,0.2924074378351733,2.227498626708986,-0.395210659643638,4.85020791306161,0.9161439835326775,3.538853269885294,-3.352651208650819,90.33330281575522,34.175349367290934,1.311354643176312,6,-2.2099990844726562,-2.3649978637695312,-5.642498970031738,-2.9899978637695312,1.2000007629394602,1,-0.003882078932665567,-1.0483850624040558,54.959999084472656,1.105265271294465,55.81999969482422,-2.593767695251323,56.349998474121094,-0.003882078932665567
6029,2023-06-14,56.7400016784668,56.88000106811523,56.47000122070313,56.75,1290301.0,0.0012352834265636492,2.0370307577106748,-0.008331955800261992,66.11328750732024,57.58550054234317,-1.7298598607993867,-2.2779101201444547,-4.366489298466092,-3.42872246463876,12.713987544356053,0.40999984741209516,0.35437844942666885,2.120001983642581,-0.6235263033643648,4.863530270649527,0.7482378401391117,3.4917661271460503,-3.131242548238049,92.66675313313803,32.80712832188801,1.3717641435034729,6,-1.6650028228759766,-2.4350013732910156,-5.712502479553223,-3.0600013732910156,1.6999969482421804,2,0.020620340753167987,-1.2031268626469256,56.66999816894531,-1.0483850624040558,54.959999084472656,1.105265271294465,55.81999969482422,0.020620340753167987
6030,2023-06-15,56.16999816894531,56.81000137329102,55.31000137329102,56.459999084472656,955686.0,-0.010045884608033129,2.030286216303651,29.0049599389546,61.99434219493122,58.617625968686696,-0.6689796648974351,-1.6565881532224864,-3.746131865381443,-2.844789626429602,12.074087427700977,1.5,0.4831318459940874,1.463498497009276,-1.3639403815551248,4.290937375573677,0.049779057727079135,2.8772179362914727,-2.2931398423770517,75.68484873821154,13.520208627970419,1.4137194392821995,6,-0.7099990844726562,-1.8649978637695312,-4.951249122619629,-2.4899978637695312,2.19000244140625,3,0.02723878660975343,2.0370307577106748,56.7400016784668,-1.2031268626469256,56.66999816894531,-1.0483850624040558,54.959999084472656,0.02723878660975343
6031,2023-06-16,56.18999862670898,56.31999969482422,55.36999893188477,56.20000076293945,3211748.0,0.0003560701159988078,6.600006103515568,0.03449001604801061,62.030055779155,59.117005885930006,-0.5036586650569177,-1.70161196051491,-3.699678389500768,-2.8483676494478516,10.726622933512767,0.950000762939446,0.852512198814253,1.4439990997314354,-1.445621890295044,4.333620089757915,-0.0008113952818007419,2.8888095947446715,-2.0664890395083617,76.36979545659408,11.722594930079481,1.4448104950132383,6,-0.729999542236321,-1.884998321533196,-4.71249866485595,-2.509998321533196,2.220001220703132,4,0.027051085511882844,2.030286216303651,56.16999816894531,2.0370307577106748,56.7400016784668,-1.2031268626469256,56.66999816894531,0.027051085511882844
6032,2023-06-19,55.40999984741211,55.93000030517578,55.13999938964844,55.93000030517578,1038570.0,-0.0138814521865126,2.0384623849172874,51.98893974061905,59.782603813106185,59.17756788266139,0.48225431420394926,-0.9631169328087239,-2.7854824540773677,-2.0505671831689156,9.25385752004508,1.0499992370605398,1.1591082105421506,0.6590003967285156,-2.235072250730461,3.5530730441874923,-0.7880359270009691,2.1060367204580004,-1.0595711004297286,15.51725271906542,-48.19077150549058,1.4470363237294879,6,0.049999237060546875,-1.1049995422363281,-3.71250057220459,-1.7299995422363281,3.3800010681152344,0,0.04006499236268812,6.600006103515568,56.18999862670898,2.030286216303651,56.16999816894531,2.0370307577106748,56.7400016784668,0.04006499236268812
6033,2023-06-20,54.38000106811523,55.1500015258789,53.47000122070313,55.13000106811523,1797450.0,-0.01858868042110251,3.2531604005909998,1.4423064226240692,62.14689813467815,59.62828416359514,1.5673381299178502,0.03147940598362453,-1.6198497668153635,-1.0033062558964971,8.017032422261746,1.9399986267089773,1.2109314576797843,-0.34749851226807493,-3.245816080019644,2.550819055483494,-1.7966572961438558,1.101660271607706,2.579998016357429,26.68621372821201,-42.47577378842058,1.4491587838757845,6,0.8349990844726634,-0.07500076293944602,-2.4075021743774343,-0.700000762939446,4.1599998474121165,1,0.064545756759671,2.0384623849172874,55.40999984741211,6.600006103515568,56.18999862670898,2.030286216303651,56.16999816894531,0.064545756759671
6034,2023-06-21,54.2400016784668,54.84000015258789,53.91999816894531,54.33000183105469,1318441.0,-0.0025744646358698553,-1.5205286177867658,0.12000020345052083,58.27483111262119,59.97959786178004,1.590887714942511,0.25794966637394623,-1.3872127144504702,-0.8712729218989779,8.218923384132507,0.9200019836425781,1.2283594273322151,-0.5339979171752915,-3.365633875255263,2.2976380409046797,-1.9498158962152772,0.8818200618646941,2.6501974487304665,23.05390486785023,-47.937809803217085,1.4158179790399863,6,0.9349994659423828,0.06499862670898438,-2.267502784729004,-0.5600013732910156,6.979999542236335,2,0.06692472605248967,3.2531604005909998,54.38000106811523,2.0384623849172874,55.40999984741211,6.600006103515568,56.18999862670898,0.06692472605248967
6035,2023-06-22,53.84000015258789,54.06999969482422,52.93999862670898,53.52000045776367,808725.0,-0.007374659172212139,1.8974431707030974,-3.5555461365659307,44.99398345738377,59.132179131210194,1.7851286315865025,0.7267138052461917,-0.903114426242638,-0.4690303128013369,8.899914696856772,1.3000030517578196,1.163181175001796,-0.9539995193481445,-3.7514068437774313,1.8434078050811422,-2.352703181562788,0.44470414286649884,2.981795016479488,26.627255664767375,-39.80247366250603,1.3987036622146434,6,1.0699996948242116,0.4650001525878906,-1.682499885559082,-0.15999984741210938,7.619998931884766,3,0.085438307226676,-1.5205286177867658,54.2400016784668,3.2531604005909998,54.38000106811523,2.0384623849172874,55.40999984741211,0.085438307226676
6036,2023-06-23,54.04999923706055,54.11000061035156,53.02000045776367,53.349998474121094,1064130.0,0.0039004287495820744,1.658525579296517,2.1875044703526214,47.75758326786699,58.822694503533015,1.4501498999327254,0.5803350869868495,-1.031290256429827,-0.6619723147442613,9.758268827762326,1.0900001525878906,1.0408428678831143,-0.7655004501342759,-3.531347827873276,2.000346927604724,-2.1484241390037724,0.6174232387352205,2.6165240703124937,37.12374539270324,-27.647077858733695,1.3829236888694982,6,0.8600006103515554,0.2550010681152344,-1.4025001525878906,-0.3699989318847656,7.430000305175781,4,0.07974100710691157,1.8974431707030974,53.84000015258789,-1.5205286177867658,54.2400016784668,3.2531604005909998,54.38000106811523,0.07974100710691157
6037,2023-06-26,53.9900016784668,54.34000015258789,53.540000915527344,54.25,907825.0,-0.0011100381025095363,2.6363715179941565,-0.3714257687969003,42.87581386465847,56.2188221257468,1.5176841745041614,0.7048224557837912,-0.9136252642535538,-0.5980268020190351,10.654988968983941,0.7999992370605469,0.9227600960281777,-0.8434980392456026,-3.581405062390864,1.894408983899659,-2.212451550818237,0.5254554723270317,2.5274606416796814,47.511387978368774,-13.870725128624557,1.368953511572631,6,0.9199981689453054,0.3149986267089844,-0.7675018310546875,-0.3100013732910156,7.319999694824226,0,0.08186697594988535,1.658525579296517,54.04999923706055,1.8974431707030974,53.84000015258789,-1.5205286177867658,54.2400016784668,0.08186697594988535
6038,2023-06-27,54.43000030517578,54.75,53.59000015258789,54.38000106811523,977407.0,0.008149631654567502,2.3623250902537056,-0.19230599938380302,38.62360129978325,53.164412547131576,0.8119076274612382,0.37709292286901075,-1.2825622753433947,-1.063093770798261,11.175127590190389,1.1599998474121094,0.8715468414437311,-0.4624994277954073,-3.1059565344130746,2.18095767882226,-1.7842279811042445,0.8592291255134299,1.9443634672331953,78.42107799242692,20.06226857627132,1.3217285533088345,6,0.44499969482421875,-0.125,-1.1024999618530273,-1.0550003051757812,6.8899993896484375,1,0.08010289520312508,2.6363715179941565,53.9900016784668,1.658525579296517,54.04999923706055,1.8974431707030974,53.84000015258789,0.08010289520312508
6039,2023-06-28,55.18000030517578,55.7599983215332,54.9900016784668,54.9900016784668,958041.0,0.01377916582390104,-7.1052864055253275,3.800030518043253,42.27213859899314,50.97305659202735,-0.20411458935698334,-0.11246876580550236,-1.961958907636152,-1.8370891345461757,10.531622526739465,1.3299980163574219,0.9262091754556607,0.11850051879882528,-2.0886761919763117,2.3256772295739623,-0.9850878365887468,1.2220888741863973,1.0569888614051948,79.43269222965026,23.290922536982322,1.1035883553875685,6,-0.5500011444091797,-0.875,-1.8100004196166992,-2.1099987030029297,5.650001525878906,2,0.0608916381255693,2.3623250902537056,54.43000030517578,2.6363715179941565,53.9900016784668,1.658525579296517,54.04999923706055,0.0608916381255693
6040,2023-06-29,55.04999923706055,55.34000015258789,54.77999877929688,55.22000122070313,652205.0,-0.0023559454040641414,1.7317150327040285,-0.894753749473003,44.630402756370714,49.03976181171798,-0.27903653439295795,0.2226965096295288,-1.76688991762245,-1.7157964867139412,9.959602561600242,0.5600013732910085,0.6399938839153663,-0.13450050354003906,-2.0111986091348086,1.7421976020547305,-1.0728495563374238,0.8038485492573457,1.0551103079255526,74.08760445178302,17.836825449743344,0.9383490527973837,6,-0.6149997711181641,-0.7449989318847656,-1.6199989318847656,-2.164999008178711,6.260002136230476,3,0.11207996492557326,-7.1052864055253275,55.18000030517578,2.3623250902537056,54.43000030517578,2.6363715179941565,53.9900016784668,0.11207996492557326
6041,2023-06-30,55.72999954223633,56.15999984741211,55.34000015258789,55.34000015258789,1071527.0,0.01235241261761888,-3.2051332211745374,-2.2940872882305783,55.50787033525124,48.56479142528964,-1.15232946170903,-0.3940210831254234,-2.3561376697195655,-2.3897818480798634,10.264005478426293,1.1100006103515625,0.3469255465433676,0.49249973297119,-1.3828897970147622,2.367889262957142,-0.4451950320217861,1.430194497964166,-2.790000915527351,83.58776792071251,23.428574039274338,0.9376947649929763,6,-1.1800003051757812,-1.4249992370605469,-2.487499237060547,-3.374998092651367,5.490001678466804,4,0.10281714676659393,1.7317150327040285,55.04999923706055,-7.1052864055253275,55.18000030517578,2.3623250902537056,54.43000030517578,0.10281714676659393
6042,2023-07-03,55.88999938964844,56.36000061035156,55.88999938964844,55.97000122070313,619374.0,0.0028709823923620537,-10.749761586877742,-0.20513322117455557,42.83089679004587,46.418569053663845,-1.3824616297744114,-0.4619288089519813,-2.42004275933774,-2.5084459013602185,10.196083615902149,0.6300010681152344,0.12836415509855925,0.5789995193481445,-1.2766070385781845,2.4346060772744735,-0.3488037596150164,1.5068027983113055,-2.8856007385253974,83.03244971004175,25.587538098439325,0.927803278963164,7,-1.239999771118164,-1.5849990844726562,-2.6474990844726562,-3.5999984741210938,5.069999694824219,0,0.10001789611082423,-3.2051332211745374,55.72999954223633,1.7317150327040285,55.04999923706055,-7.1052864055253275,55.18000030517578,0.10001789611082423
6043,2023-07-04,55.72999954223633,56.20000076293945,55.27999877929688,55.9900016784668,528498.0,-0.002862763448906791,1.7058869728146635,3.24995231737526,40.867971435982035,44.484473534037264,-1.129617338511828,-0.2642860400183906,-2.159957584501086,-2.3200753584898095,10.171222158940484,0.920001983642571,-0.11235814022223423,0.3864997863769517,-1.4748316750611394,2.247831247815043,-0.5441659443420903,1.3171655170959937,-2.5913768127441443,60.126560885394866,6.842154255721553,0.9306657307190453,7,-1.0799999237060547,-1.4249992370605469,-2.487499237060547,-3.4399986267089844,5.180000305175781,1,0.10012563927666562,-10.749761586877742,55.88999938964844,-3.2051332211745374,55.72999954223633,1.7317150327040285,55.04999923706055,0.10012563927666562
6044,2023-07-05,54.81999969482422,55.099998474121094,54.18999862670898,54.88999938964844,1193823.0,-0.016328725190863258,2.7143012845465453,0.26922738343261243,38.5008552207457,43.76301484107748,-0.14381654593357496,0.5785006139452236,-1.142264184208102,-1.38654875074797,9.640271322616107,1.5400009155273509,-0.306716643509894,-0.4620000839233427,-2.306245826061925,1.3822456582152398,-1.384122954992634,0.46012278714594856,-1.552521850097662,29.032280747398946,-20.533839483949347,0.9221228710692904,7,-0.12999916076660156,-0.5149993896484375,-1.5774993896484375,-2.529998779296875,6.069999694824219,2,0.11856986567283201,1.7058869728146635,55.72999954223633,-10.749761586877742,55.88999938964844,-3.2051332211745374,55.72999954223633,0.11856986567283201
6045,2023-07-06,52.9900016784668,55.04999923706055,52.77000045776367,53.9000015258789,1874875.0,-0.03338194138169981,-2.377770242586078,13.000054495912705,29.1666666666667,41.69735744094412,1.7354282218812003,2.2597268699145445,0.7837977630572794,0.4529010881695399,9.065718577285756,2.279998779296875,-0.5053700366537583,-2.1239982604980483,-4.1607167953069535,-0.0872797256891431,-3.1423575279024973,-1.1056389930935993,3.3699989318847656,6.128167447138818,-38.39314853487403,1.0183592674044524,7,1.5749988555908203,1.4699974060058594,0.15999889373779297,-0.7000007629394531,8.009998321533203,3,0.1479524420504743,2.7143012845465453,54.81999969482422,1.7058869728146635,55.72999954223633,-10.749761586877742,55.88999938964844,0.1479524420504743
6046,2023-07-07,53.68000030517578,54.02999877929688,53.20000076293945,53.599998474121094,1108389.0,0.013021298449767293,1.1282033725888914,-0.08791411480144776,38.60341734889838,41.22264671697077,1.1034671805926877,1.4769063318109588,0.17922929191118442,-0.2251341413649186,8.48358349050705,1.0399971008300852,-0.6268166098970411,-1.3269996643066406,-3.4312808031036752,0.777281474490394,-2.379140233705158,-0.2748590949081233,2.6082003021240254,25.348184087293873,-21.898373406581307,1.0521405693985157,7,0.8850002288818359,1.1849994659423828,-0.5974998474121094,-1.3899993896484375,7.400001525878906,4,0.14213861819556595,-2.377770242586078,52.9900016784668,2.7143012845465453,54.81999969482422,1.7058869728146635,55.72999954223633,0.14213861819556595
6047,2023-07-10,54.27999877929688,54.72000122070313,53.29999923706055,53.45000076293945,816934.0,0.011177318753913035,-1.5132754715197798,10.374737745565605,49.30165923528033,42.40909759869267,0.6134406399470933,0.8678468458654223,-0.3694819783267036,-0.8228115643602365,8.986535043776353,1.4200019836425852,-0.5488790197353239,-0.6930011749267493,-2.822305356024799,1.4363030061713005,-1.7576532654757742,0.3716509156222756,1.9378378250122026,44.0232707634067,-5.583447188448659,1.0646520905490249,7,0.2850017547607351,0.585000991821282,-1.0862483978271555,-1.9899978637695384,6.430000305175774,0,0.12785561159690473,1.1282033725888914,53.68000030517578,-2.377770242586078,52.9900016784668,2.7143012845465453,54.81999969482422,0.12785561159690473
6048,2023-07-11,56.45000076293945,56.599998474121094,55.2599983215332,55.70000076293945,1345322.0,0.03997792985342219,1.5523923705722071,0.9036166174125183,62.02394087091373,44.603742295572744,-1.3856019338356447,-1.3907882966102392,-2.4264620503849983,-2.9695475527895354,8.414081550452412,2.3199996948242116,-0.45265255328880016,1.4880006790161104,-0.6063780586400185,3.5823794166722394,0.440811310188046,2.535190047844175,-3.6800003051757812,96.08360864572201,41.3369725963058,1.0471893688280642,7,-1.7650012969970703,-1.585000991821289,-3.027501106262207,-4.159999847412109,4.469997406005859,1,0.07989368043541467,-1.5132754715197798,54.27999877929688,1.1282033725888914,53.68000030517578,-2.377770242586078,52.9900016784668,0.07989368043541467
6049,2023-07-12,57.90999984741211,58.11000061035156,56.47000122070313,56.6500015258789,1244366.0,0.025863579534814995,-1.024691939445182,1.6799977620442803,69.85367182562987,47.40632774771265,-2.701743200010455,-2.907720115515879,-3.757689830369415,-4.420387645164723,8.072802276019681,1.6599998474121094,-0.2550834454397375,2.8894998550415067,0.5366080594169134,5.2423916506661,1.7130539572292136,4.0659457528538,-5.0633994293212865,96.25466746770545,36.383397338779474,1.1764458978122956,7,-2.469999313354492,-2.469999313354492,-4.487500190734863,-5.619998931884766,1.970001220703118,2,0.05180452439828609,1.5523923705722071,56.45000076293945,-1.5132754715197798,54.27999877929688,1.1282033725888914,53.68000030517578,0.05180452439828609
6050,2023-07-13,57.70000076293945,58.20000076293945,57.54999923706055,58.13999938964844,878732.0,-0.003626300898393775,1.3214283281449037,-0.34920572447555215,67.80489874483341,48.77266423766622,-2.3203162623485127,-2.71649611468019,-3.3983947390461964,-4.19916427720301,8.485799273183186,0.6500015258789062,-0.04206841931001293,2.6030006408691406,0.005925079730275229,5.200076202008006,1.304462860299708,3.9015384214385733,-4.642864337158201,90.0,26.125597018859537,1.2985377805694338,7,-2.2150001525878906,-2.2150001525878906,-3.9149999618530344,-5.084999084472656,1.5499992370605469,3,0.05528593734019349,-1.024691939445182,57.90999984741211,1.5523923705722071,56.45000076293945,-1.5132754715197798,54.27999877929688,0.05528593734019349
6051,2023-07-14,57.709999084472656,58.099998474121094,57.58000183105469,57.70000076293945,443550.0,0.00017328113346626317,-3.160036621652552,-0.022723528952775636,68.2352936776586,51.59537500295652,-2.2572937177890893,-2.747654797416665,-3.2978119849464704,-4.1782862834198795,8.921115141260092,0.5199966430664062,0.10340380196940657,2.536998939514163,-0.27483338162828375,5.34883126065661,1.1310827789429396,3.9429151000853864,-4.344290798461913,89.99996885962386,23.06203612291,1.4059161605712247,7,-2.2249984741210938,-2.2249984741210938,-3.6449995040893555,-4.814998626708984,1.3400001525878906,4,0.05700920061897108,1.3214283281449037,57.70000076293945,-1.024691939445182,57.90999984741211,1.5523923705722071,56.45000076293945,0.05700920061897108
6052,2023-07-17,57.63000106811523,57.75,56.9000015258789,57.22999954223633,633426.0,-0.0013862072019847904,1.6562477648237115,40.00686760778258,66.26017883345378,54.416731380453385,-2.12833756344272,-2.627526942856612,-3.1178106540152086,-4.074429552680648,9.365374798822325,0.8499984741211009,0.2453036344213757,2.3460008621215778,-0.6728755118743308,5.364877236117486,0.8365626751236235,3.855439049119532,-3.9742352334887627,80.61227137785689,14.50200350758918,1.5094381869979536,7,-2.1450004577636648,-2.1450004577636648,-3.512500762939446,-4.690002441406243,1.6599998474121165,0,0.05986466595518136,-3.160036621652552,57.709999084472656,1.3214283281449037,57.70000076293945,-1.024691939445182,57.90999984741211,0.05986466595518136
6053,2023-07-18,57.88999938964844,58.099998474121094,57.349998474121094,57.599998474121094,510420.0,0.004511509920430257,1.1126787805847778,0.7249995231646736,64.4919879039299,57.30463501191829,-2.2905992705037193,-2.7521883269984073,-3.2778806685069526,-4.306100677849386,9.448036482161164,0.75,0.2568626092417716,2.430499267578128,-0.769753421788856,5.630751956945112,0.8303729228946395,4.030625612261616,-3.9615794593231968,82.08084073303941,16.926428301452532,1.6001263446834915,7,-2.404998779296875,-2.404998779296875,-3.5849990844726562,-4.950000762939453,0.8199996948242188,1,0.04871307176638995,1.6562477648237115,57.63000106811523,-3.160036621652552,57.709999084472656,1.3214283281449037,57.70000076293945,0.04871307176638995
6054,2023-07-19,57.86999893188477,58.45000076293945,57.52999877929688,57.97000122070313,628387.0,-0.0003454907233466642,-1.3589716001623504,-0.344834390044987,65.25975473617463,61.31497813075252,-2.0031063389611106,-2.5784945987591854,-3.1628939394650715,-4.2986373094589325,9.605306396277257,0.920001983642571,0.35850044739164844,2.228998947143559,-1.089598287111592,5.54759618139871,0.5697003300159835,3.8882975642711344,-3.68528415160268,62.580508610145756,-1.384268466404194,1.6592986171275765,7,-2.0449981689453196,-2.2599983215332102,-3.487499237060554,-4.930000305175788,0.18000030517577414,2,0.05270432509685219,1.1126787805847778,57.88999938964844,1.6562477648237115,57.63000106811523,-3.160036621652552,57.709999084472656,0.05270432509685219
6055,2023-07-20,58.43999862670898,58.86999893188477,57.81000137329102,57.83000183105469,830526.0,0.009849657946168655,-2.2615424342549995,-6.099828342551903,64.84119476621267,64.23028673267632,-1.9207069387247913,-2.93677412139548,-3.6360954395250786,-4.874633765632005,9.321408533675553,1.05999755859375,0.5106601144127652,2.5689987182617102,-0.8598252267959836,5.997822663319404,0.8545867457328598,4.283410690790561,-3.9140609678142937,78.17254460006566,16.00049952666049,1.714411972528848,7,-2.354999542236321,-2.6199989318847585,-3.7499990463256765,-5.499999999999993,-0.3999977111816335,3,0.024640699439512304,-1.3589716001623504,57.86999893188477,1.1126787805847778,57.88999938964844,1.6562477648237115,57.63000106811523,0.024640699439512304
6056,2023-07-21,58.36000061035156,58.70000076293945,58.13000106811523,58.349998474121094,572955.0,-0.0013688914824999676,-1.5333491573699967,0.016397030774137657,63.64643399089532,65.82415059441134,-1.2371353584113791,-2.65336521886816,-3.473062457448755,-4.810898545957805,9.050990502654264,0.5699996948242259,0.7688457800352921,2.273500633239749,-1.2146819813804015,5.761683247859899,0.5294093259296773,4.017591940549821,-3.399656824157873,74.1117262399233,13.976164133563948,1.7440913073100743,7,-1.2950019836425781,-2.5400009155273438,-3.4775009155273438,-5.420001983642578,0.6199989318847656,4,0.015250160732359186,-2.2615424342549995,58.43999862670898,-1.3589716001623504,57.86999893188477,1.1126787805847778,57.88999938964844,0.015250160732359186
6057,2023-07-24,58.40999984741211,58.7599983215332,57.72999954223633,57.95000076293945,443831.0,0.0008567381175057509,-1.2888822955961514,45.990083905415716,64.98883751414516,66.15358355477036,-0.7148601768304985,-2.482531633381207,-3.456431785437246,-4.895876119156547,8.823783688487408,1.029998779296875,1.3174159438006185,2.1024999618530273,-1.3864830785440603,5.591483002250115,0.35800844165448353,3.846991482051571,-3.0586905466493093,69.73691145136607,9.203635947786957,1.7444915201985445,7,-0.739999771118157,-2.5900001525878906,-3.5275001525878906,-5.470001220703125,0.9599990844726634,0,0.010957017485367926,-1.5333491573699967,58.36000061035156,-2.2615424342549995,58.43999862670898,-1.3589716001623504,57.86999893188477,0.010957017485367926
6058,2023-07-25,58.790000915527344,59.11999893188477,57.9900016784668,58.4900016784668,831520.0,0.006505753622803256,1.3541725443758565,0.6521735524853631,73.60289354938797,66.57016374629904,-0.8135823376845934,-2.6552822239965863,-3.7269398760268047,-5.3048495108463385,8.967769837391879,1.1299972534179759,1.780929457155537,2.264500999450682,-1.2750228769511835,5.804024875852548,0.49473906124974576,4.034262937651619,-3.086822651652348,79.2454097680228,14.119093678823148,1.7697619382009346,7,-0.7800006866455078,-2.845001220703125,-3.907501220703125,-5.850002288818359,0.8499984741210938,1,0.008504847630780299,-1.2888822955961514,58.40999984741211,-1.5333491573699967,58.36000061035156,-2.2615424342549995,58.43999862670898,0.008504847630780299
6059,2023-07-26,58.540000915527344,58.63999938964844,57.86000061035156,58.5099983215332,878143.0,-0.0042524238153901495,5.782611580117095,0.10000890098292282,90.62962700250952,69.10624466381861,-0.5194437573888777,-2.256336328338051,-3.3761538926129546,-5.10105785872787,9.785491930795345,0.9300003051757812,2.1353166694817247,1.846500968933107,-1.7427359799979314,5.435737917864145,0.0518824944675913,3.6411194433986225,-2.4268041714911774,58.273505680882295,-13.724313475254576,1.7946184744655191,7,-0.5300006866455078,-2.595001220703125,-3.780000686645508,-5.600002288818359,1.6199989318847656,2,0.002903965942717024,1.3541725443758565,58.790000915527344,-1.2888822955961514,58.40999984741211,-1.5333491573699967,58.36000061035156,0.002903965942717024
6060,2023-07-27,61.22000122070313,62.13999938964844,59.43999862670898,59.599998474121094,1992604.0,0.04578066729180619,-1.7835024382570264,53.99542275905936,92.74380781520594,71.82941290132386,-2.958768831649728,-4.690899895252038,-5.962445789404903,-7.805285678202843,11.13172235630592,3.5999984741210938,2.280455536522666,4.218001174926762,0.1897554580882641,8.24624689176526,2.203878316507513,6.232124033346011,-4.745988214125134,79.13836279415789,1.1884686975672736,2.01412285841925,7,-1.7000007629394602,-3.7650012969970774,-6.480000495910652,-8.280002593994148,-0.9700012207031321,3,-0.05178049527007467,5.782611580117095,58.540000915527344,1.3541725443758565,58.790000915527344,-1.2888822955961514,58.40999984741211,-0.05178049527007467
6061,2023-07-28,61.459999084472656,61.59000015258789,60.11000061035156,61.0,1080379.0,0.003920252515257516,3.1111028694951894,0.2839495707295466,92.43503284430615,74.7377300136408,-2.917718108015684,-4.721693884858453,-6.1349628819803215,-8.058621472445836,12.382954214282547,1.4799995422363281,2.2227901098228173,4.17149906158447,-0.26972533805182763,8.612723461220767,1.950886861766321,6.3921112614026185,-4.192747984264798,84.58049141260581,2.2424815109402516,2.2206121998181483,7,-1.7150001525878906,-4.004999160766602,-6.852499008178711,-8.254999160766602,-3.0999984741210938,4,-0.05564591962073984,-1.7835024382570264,61.22000122070313,5.782611580117095,58.540000915527344,1.3541725443758565,58.790000915527344,-0.05564591962073984
6062,2023-07-31,61.47999954223633,61.75,61.0,61.40999984741211,904401.0,0.0003254223570061665,1.4590139330114815,0.15217355248536316,89.85742319508921,77.55611171265849,-2.6084730547213866,-4.533887725280806,-6.0829574363447705,-8.089743577225711,13.596063618996995,0.75,2.2173055187639577,3.911999511718747,-0.8506117006724097,8.674610724109904,1.5306939055231652,6.293305117914329,-3.5305636815067913,84.57943841936013,3.8157382450636703,2.381305606195579,7,-1.6450004577636719,-4.024999618530273,-6.872499465942383,-8.274999618530273,-3.8899993896484375,0,-0.04066363075169699,3.1111028694951894,61.459999084472656,-1.7835024382570264,61.22000122070313,5.782611580117095,58.540000915527344,-0.04066363075169699
6063,2023-08-01,61.31000137329102,61.7599983215332,61.13000106811523,61.38999938964844,962725.0,-0.0027650971081826237,-1.8636328169025693,-1.1428337874658385,83.86463114380398,79.62332020239509,-2.1258900564259804,-4.136495909206481,-5.826614614663349,-7.92143017979253,15.312212928854391,0.6299972534179759,2.2153574502487956,3.4630012512207102,-1.4959718734778065,8.421974375919227,0.9835146888714519,5.942487813569969,-2.77388661851284,80.60751745135384,1.7288271488182119,2.4794865623492583,8,-1.37500190734864,-3.855001449584968,-6.702501296997077,-8.105001449584968,-3.6000022888183665,1,-0.03164251179174482,1.4590139330114815,61.47999954223633,3.1111028694951894,61.459999084472656,-1.7835024382570264,61.22000122070313,-0.03164251179174482
6064,2023-08-02,61.31999969482422,61.599998474121094,59.86000061035156,60.09000015258789,1059377.0,0.00016307814890303973,-1.0591707428282504,-15.375375518574634,87.55194767678853,82.14673719245909,-1.7824883604877044,-3.830978653531318,-5.69872555736778,-7.92109687567725,16.1232244377334,1.7399978637695312,2.2669466448080158,3.1479995727539034,-1.827640308662943,8.12363945417075,0.6601796320454767,5.63581951346233,-2.2793410911641985,69.62964951419146,-7.51831382648804,2.487819940708424,8,-1.385000228881836,-3.864999771118164,-6.729999542236328,-8.114999771118164,-4.040000915527337,2,-0.027397265387096637,-1.8636328169025693,61.31000137329102,1.4590139330114815,61.47999954223633,3.1111028694951894,61.459999084472656,-0.027397265387096637
6065,2023-08-03,60.83000183105469,61.22999954223633,60.11999893188477,60.709999084472656,909845.0,-0.007990832782259316,1.413049607748811,0.09756324491295974,79.43405596821574,83.90091741216135,-1.0256767315013064,-2.8706941984112078,-5.077882034905812,-7.38391328970642,16.177670689094093,1.200000762939446,2.334180577519767,2.2660017013549805,-2.1998759028831785,6.731879305593139,0.033062899235901,4.49894050347406,-1.355435517356291,51.05275732673724,-23.45870337846133,2.2329388021190786,8,-0.8950023651123047,-3.375001907348633,-6.362502098083496,-7.625001907348633,-3.4600028991699148,3,-0.011014334431608264,-1.0591707428282504,61.31999969482422,-1.8636328169025693,61.31000137329102,1.4590139330114815,61.47999954223633,-0.011014334431608264
6066,2023-08-04,61.31000137329102,61.33000183105469,60.66999816894531,61.06000137329102,617825.0,0.007890835571063404,3.5517350240722023,2.0832856507088815,82.28076492185238,85.82224267968436,-1.1658096060777865,-2.8983651160520267,-5.4245633634326325,-7.818406674170085,16.254183989665595,0.660003662109375,2.4255564059609895,2.364501190185557,-1.6225969740926658,6.351599354463779,0.3709521080464455,4.358050272324668,-1.462274428959617,76.31592156169916,2.469753352715756,1.99354908213911,8,-1.3100013732910227,-3.855001449584968,-6.940001487731941,-8.105001449584968,-3.94000244140625,4,-0.01728920811528145,1.413049607748811,60.83000183105469,-1.0591707428282504,61.31999969482422,-1.8636328169025693,61.31000137329102,-0.01728920811528145
6067,2023-08-07,61.22000122070313,61.349998474121094,60.5,60.79999923706055,629209.0,-0.0014679522194089856,1.5000084148168094,1.680007934570341,80.1085638366123,86.54509493382042,-0.7099518115383106,-2.3840084302691977,-5.1998645220867346,-7.647993689030265,16.802913117617003,0.8499984741210938,2.4966902772040456,1.9275009155273537,-1.5216421005920466,5.376643931646754,0.20292940746764998,3.6520724235870574,-1.1000022888183594,71.57906571928248,-1.1748488210461971,1.7245715080597006,8,-1.220001220703132,-3.7650012969970774,-6.792501449584968,-8.015001296997077,-4.229999542236335,0,-0.04671676826730253,3.5517350240722023,61.31000137329102,1.413049607748811,60.83000183105469,-1.0591707428282504,61.31999969482422,-0.04671676826730253
6068,2023-08-08,60.959999084472656,61.36000061035156,60.5,60.790000915527344,778901.0,-0.004247012921367754,-1.2933349609375,0.4047556334638127,76.77646441253262,85.0058546460452,-0.12266410687674778,-1.8643928769259972,-4.793157305017502,-7.324401046437224,18.03865805980384,0.8600006103515625,2.5996453271049234,1.4419988632202134,-1.8086702219195914,4.692667948360018,-0.18333567934968897,3.067333405790116,-0.55720008850097,63.21838072479336,-10.375339013566872,1.6253345425699037,8,-0.1700000762939453,-3.5049991607666016,-6.482499122619629,-7.754999160766602,-4.75,1,-0.05528213553965011,1.5000084148168094,61.22000122070313,3.5517350240722023,61.31000137329102,1.413049607748811,60.83000183105469,-0.05528213553965011
6069,2023-08-09,60.90999984741211,61.77999877929688,60.88000106811523,61.5,564176.0,-0.000820197470660422,-1.7692334779010708,-3.470626514675523,73.5238553348438,82.8703043704494,0.33399710703036334,-1.6634008292510813,-4.547264231467963,-7.191774927989833,18.621841602505288,0.8999977111816548,2.7035975863481454,1.241999626159668,-1.97291734541637,4.456916597735706,-0.36545885962835456,2.8494581119476905,-0.4099998474121094,47.59042097256362,-24.37386453036123,1.6074584857880194,8,-0.09000015258789062,-3.4549999237060547,-6.432499885559082,-7.704999923706055,-4.340000152587891,2,-0.05253654196282864,-1.2933349609375,60.959999084472656,1.5000084148168094,61.22000122070313,3.5517350240722023,61.31000137329102,-0.05253654196282864
6070,2023-08-10,60.88999938964844,61.70000076293945,60.43000030517578,61.09000015258789,1051202.0,-0.0003283608243929148,-1.2678601230922237,0.33898425629586526,74.37380836529401,80.86350165055917,0.3377858171516763,-1.4673941426727595,-4.35303142491545,-7.094173229391949,19.038203565030845,1.2700004577636719,2.715670288520265,1.0624992370605497,-2.0564070633098126,4.181405537430912,-0.496953913124635,2.6219523872457344,1.25,34.074044770467815,-36.064618198018145,1.5594531501851827,8,-0.06999969482421875,-3.434999465942383,-6.392498970031738,-7.684999465942383,-3.6499977111816406,3,-0.05928724990207945,-1.7692334779010708,60.90999984741211,-1.2933349609375,60.959999084472656,1.5000084148168094,61.22000122070313,-0.05928724990207945
6071,2023-08-11,61.0,61.06999969482422,60.45000076293945,60.709999084472656,1049802.0,0.0018065464190211156,1.8837139156508933,-1.4499990463293215,74.66668604292083,79.17564196698491,0.17396680631141237,-1.389519811981586,-4.3509839881150185,-7.146221759043478,19.477066245379245,0.6199989318847656,2.6662223162007876,1.0079998016357408,-1.9851758835849296,4.001175486856411,-0.48858804097459085,2.5045876442460724,1.1057994079589832,42.22224733959864,-26.81193688572327,1.4965878426103336,8,-0.18000030517578125,-3.3299999237060547,-6.487500190734863,-7.795000076293945,-4.049999237060547,4,-0.05950821423139718,-1.2678601230922237,60.88999938964844,-1.7692334779010708,60.90999984741211,-1.2933349609375,60.959999084472656,-0.05950821423139718
6072,2023-08-14,61.08000183105469,61.2599983215332,60.56000137329102,60.79999923706055,532787.0,0.0013115054271259918,1.1875055879740615,0.9655231380389887,73.13133663992011,77.9830536887756,0.03493182109500026,-1.2625347232232542,-4.307638475470483,-7.1653018599824065,20.457994541898294,0.6999969482421804,2.294787091289244,0.915501594543457,-1.8967015365699353,3.7277047256568494,-0.49059997101323916,2.321603160100153,0.9922815948486345,48.1483155973255,-18.784800367793743,1.4061015655566962,8,-0.26000213623046875,-3.3600025177001953,-6.365001678466797,-7.875001907348633,-3.8500022888183594,0,-0.0607400587418393,1.8837139156508933,61.0,-1.2678601230922237,60.88999938964844,-1.7692334779010708,60.90999984741211,-0.0607400587418393
6073,2023-08-15,60.709999084472656,61.459999084472656,60.2599983215332,61.43000030517578,572175.0,-0.006057674123937429,2.0769298485856256,-2.5714091088677264,71.40037770772044,76.18843480332356,0.3474073527009338,-0.7066633354304344,-3.8373218403920646,-6.72617053221277,21.180776489702406,1.2000007629394531,1.9016832505472436,0.404498863220212,-2.2028553358570235,3.0118530622974475,-0.8991782363184058,1.7081759627588298,1.3294386790161141,29.605304435336997,-36.83597148195806,1.3036770995386169,8,0.23999977111817117,-2.010000228881836,-5.994998931884766,-7.282499313354492,-2.770000457763679,1,-0.0612748717197279,1.1875055879740615,61.08000183105469,1.8837139156508933,61.0,-1.2678601230922237,60.88999938964844,-0.0612748717197279
6074,2023-08-16,60.91999816894531,61.18000030517578,60.349998474121094,60.5,615178.0,0.003459052670721663,-1.3055567329292588,-0.583329801212224,44.23070715725643,72.27695160210587,0.08347986110063488,-0.7130044136928433,-3.973769273426605,-6.821048729473333,21.74165154075559,0.8300018310546875,1.6287560686079914,0.46199798583984375,-1.8898309574238823,2.81382692910357,-0.7139164857920193,1.6379124574717068,1.0482620168652375,45.8332450303056,-18.216984464780374,1.1759144716318628,8,0.10000038146972656,-1.6149978637695312,-6.144998550415039,-7.094999313354492,-3.9899978637695312,2,-0.07731449812934554,2.0769298485856256,60.709999084472656,1.1875055879740615,61.08000183105469,1.8837139156508933,61.0,-0.07731449812934554
6075,2023-08-17,59.88000106811523,60.47000122070313,59.70000076293945,60.4000015258789,964220.0,-0.017071522194500588,1.3333352599484805,-1.2381017257039055,26.764719411997618,66.1085021010109,1.0890757447117707,0.4642055317242395,-2.8804602543479163,-5.686137992008156,21.856969578409817,1.2199974060058594,1.4311154038009875,-0.6499992370605554,-2.8230782745952396,1.5230798004741288,-1.736538755827894,0.43654028170678316,2.0199286431242314,10.227299820318514,-49.10989682607636,1.0865395187673403,8,0.8599987030029368,-0.3600006103515554,-4.44000053405761,-5.480001449584954,-3.75,3,-0.05527724305692294,-1.3055567329292588,60.91999816894531,2.0769298485856256,60.709999084472656,1.1875055879740615,61.08000183105469,-0.05527724305692294
6076,2023-08-18,59.25,59.70000076293945,58.68000030517578,59.5,1112199.0,-0.010521059734093563,2.1384555794218105,0.4807688075413564,22.194507784934686,59.673606984157836,1.560208286011111,1.2272221530594294,-2.1862827003424172,-4.973343750932294,21.805305010647512,1.200000762939446,1.1895110308132573,-1.324500274658206,-3.3413081511671052,0.6923076018506933,-2.332904212912652,-0.3160963364037599,2.51793397434146,20.5035951479225,-34.168350113043445,1.0084039382544487,8,0.9799995422363281,0.2700004577636719,-3.7649993896484375,-4.805000305175781,-3.020000457763672,4,-0.03392402230435787,1.3333352599484805,59.88000106811523,-1.3055567329292588,60.91999816894531,2.0769298485856256,60.709999084472656,-0.03392402230435787
6077,2023-08-21,59.04999923706055,59.6500015258789,58.79999923706055,59.20000076293945,683027.0,-0.003375540302775537,-1.6153855182694008,0.600006103515625,22.029682870313508,53.590631257244596,1.5869032736212318,1.5574813432921601,-1.8953816659148401,-4.703486339176806,22.074550165830768,0.8500022888183523,0.9965986654149717,-1.5565010070800795,-3.444928529159874,0.33192651499971504,-2.500714768119977,-0.6122872460401823,2.470900043747662,13.309319940721226,-36.50882379867183,0.9442137610398971,8,1.1800003051757812,0.470001220703125,-3.5649986267089844,-4.604999542236328,-2.700000762939453,0,-0.03556305675281202,2.1384555794218105,59.25,1.3333352599484805,59.88000106811523,-1.3055567329292588,60.91999816894531,-0.03556305675281202
6078,2023-08-22,59.290000915527344,59.75,59.16999816894531,59.2599983215332,703995.0,0.004064380720875116,-4.523750703892754,-0.20001525863384365,26.229546274822397,48.33570802835333,1.212620270459503,1.430185385912516,-2.094946881302107,-4.879829496924451,22.09900428153811,0.7000007629394531,0.723655462739579,-1.3414993286132812,-3.139758930245222,0.4567602730186593,-2.2406291294292515,-0.442369527797311,2.0036264472302676,24.4000244140625,-21.965621988852718,0.8991298008159693,8,0.8999996185302734,0.4549980163574219,-3.8050003051757812,-4.739999771118164,-3.0600013732910156,1,-0.0347444989286807,-1.6153855182694008,59.04999923706055,2.1384555794218105,59.25,1.3333352599484805,59.88000106811523,-0.0347444989286807
6079,2023-08-23,58.709999084472656,59.540000915527344,58.349998474121094,59.40999984741211,827598.0,-0.009782456098812342,1.47916426593128,-23.33134138588684,25.688087842862842,42.92618352586098,1.6178699744283236,2.132932624198915,-1.482671314463218,-4.241450294987189,22.48564032958715,1.19000244140625,0.44584138439839904,-1.9300010681152315,-3.687787108129939,-0.17221502810052414,-2.8088940881225852,-1.0511080481078778,2.374538113678412,16.98113886559682,-27.602267424615214,0.8788930200073537,8,1.1949996948242188,1.125,-3.2249984741210938,-3.7849979400634766,-1.8400001525878835,2,-0.013115320554779708,-4.523750703892754,59.290000915527344,-1.6153855182694008,59.04999923706055,2.1384555794218105,59.25,-0.013115320554779708
6080,2023-08-24,58.04999923706055,59.59000015258789,57.93000030517578,59.08000183105469,961956.0,-0.011241694050488582,-1.6141720457883655,1.4714306734023248,14.096960347388858,36.19621400413521,2.0480216914400344,2.680708406526911,-0.7790258444730824,-3.524082893933013,21.2273878702385,1.6599998474121094,0.1659964945817336,-2.4315008163452134,-4.511271236182182,-0.3517303965082448,-3.4713860262637013,-1.3916156064267255,2.761084088687525,6.593349011322526,-32.572589556712735,1.039885209918486,8,1.6450004577636719,1.885000228881836,-2.332498550415039,-2.999998092651367,-1.1699981689453196,3,-0.01929369417062332,1.47916426593128,58.709999084472656,-4.523750703892754,59.290000915527344,-1.6153855182694008,59.04999923706055,-0.01929369417062332
6081,2023-08-25,58.040000915527344,58.52999877929688,57.65999984741211,57.81999969482422,673727.0,-0.00017223637665131353,-2.2222128032326234,-0.21359288023732542,14.349826029539031,29.664935047426198,1.7813126554371124,2.552204831991318,-0.7252429767215958,-3.448847877980711,19.974852774927466,0.8699989318847727,-0.09264670815706921,-2.2704992294311523,-4.563027232314418,0.022028773452113626,-3.416763230872789,-1.1242352279895158,2.4253524477520543,18.181867960378256,-16.186566233237613,1.1462640014416334,8,1.519998550415039,1.8599987030029297,-2.0875015258789062,-2.780000686645508,-3.3300018310546875,4,-0.03290833592838793,-1.6141720457883655,58.04999923706055,1.47916426593128,58.709999084472656,-4.523750703892754,59.290000915527344,-0.03290833592838793
6082,2023-08-28,58.97999954223633,59.0,58.459999084472656,58.459999084472656,581944.0,0.01619570316818364,-1.0769247698345743,2.3636253294492997,30.7393160712205,25.147039310037318,0.5722838534041372,1.491794417377207,-1.5844859094448722,-4.280118337860081,18.41320565599722,0.9599990844726562,-0.3506273925229948,-1.205500602722168,-3.5021574440611616,1.0911562386168256,-2.3538290233916683,-0.05717218205266761,1.0926043288216505,63.157875524064536,31.098753596068008,1.148328420669498,8,0.4400005340576172,0.9200000762939453,-2.5375003814697266,-3.719999313354492,-4.860000610351555,0,-0.046625975268627995,-2.2222128032326234,58.040000915527344,-1.6141720457883655,58.04999923706055,1.47916426593128,58.709999084472656,-0.046625975268627995
6083,2023-08-29,59.36999893188477,59.43999862670898,58.66999816894531,59.040000915527344,774374.0,0.006612400689646636,2.276615776701068,0.6346110112606966,35.94890536354468,24.226839110736016,-0.031049038167218157,1.000288163742475,-1.8543277512755552,-4.55274871511461,16.6077650344098,0.7700004577636648,-0.6309683262191328,-0.7185010910034109,-2.9787695340730593,1.5417673520662376,-1.848635312538235,0.41163313053141337,0.3648403758627836,88.6009748230024,56.08961635013252,1.130134221534825,8,-0.30499839782715554,0.5300006866455007,-2.6249990463256907,-4.109998703002937,-5.25999832153321,1,-0.05086745009425597,-1.0769247698345743,58.97999954223633,-2.2222128032326234,58.040000915527344,-1.6141720457883655,58.04999923706055,-0.05086745009425597
6084,2023-08-30,59.63999938964844,59.849998474121094,59.06000137329102,59.58000183105469,756164.0,0.004547759181761757,2.291683885939507,0.1818118764955398,39.09250202718087,25.596592734645263,-0.5606722793706922,0.6302881931457804,-1.9940425546928324,-4.724493544294148,15.672022881163297,0.789997100830071,-0.9132733581401098,-0.36450061798095845,-2.5558859111479677,1.8268846751860508,-1.4601932645644666,0.7311920286025497,-1.9799995422363281,90.41099469599979,55.69736576725285,1.095692646583506,8,-0.8850002288818359,0.26000022888183594,-2.66249942779541,-4.254999160766602,-6.119998931884766,2,-0.05717638971009065,2.276615776701068,59.36999893188477,-1.0769247698345743,58.97999954223633,-2.2222128032326234,58.040000915527344,-0.05717638971009065
6085,2023-08-31,60.15999984741211,60.15999984741211,59.43999862670898,59.58000183105469,3028878.0,0.008718988314643239,1.4827713212709808,9.667026958290947,43.159611447813546,27.92604869718736,-1.158619242603443,0.06062762987262715,-2.362133481769419,-5.145091177274878,14.75196780606393,0.7200012207031321,-1.1673127809719759,0.1889999389648409,-1.969488174534277,2.3474880524639588,-0.890244117784718,1.2682439957143998,-2.456200027465819,100.0,63.50001332306111,1.0792440567495596,8,-1.25,-0.26000022888183594,-3.182499885559082,-4.774999618530273,-5.689998626708977,3,-0.05468751535691474,2.291683885939507,59.63999938964844,2.276615776701068,59.36999893188477,-1.0769247698345743,58.97999954223633,-0.05468751535691474
6086,2023-09-01,60.25,60.849998474121094,59.97999954223633,60.06000137329102,939677.0,0.0014960131784602648,-3.971389957602642,0.32758495951801886,43.25201930794586,30.28408607914651,-1.2201654049081156,-0.11895582811494876,-2.30281618250433,-5.137349443399664,13.93932578802135,0.8699989318847656,-1.2980060494857,0.33200016021728374,-1.7383073648274063,2.402307685261974,-0.7031536023050577,1.3671539227396252,-2.4479521789550773,74.89545492271645,38.22196023597732,1.0351537625223435,9,-0.9950008392333984,-0.5300006866455078,-1.7624998092651367,-3.354999542236328,-6.189998626708977,4,-0.05593359223045269,1.4827713212709808,60.15999984741211,2.291683885939507,59.63999938964844,2.276615776701068,59.36999893188477,-0.05593359223045269
6087,2023-09-04,58.36000061035156,60.70000076293945,58.2400016784668,60.47000122070313,871598.0,-0.0313692844754927,-1.093617601511595,-11.10534663802322,34.68057995348754,31.223089821220412,0.6276709920411037,1.6293301033662715,-0.28044850008289757,-3.1720605440230543,13.176195000358431,2.4599990844726562,-1.328472084177939,-1.414999198913577,-3.5016735490974185,0.6716751512702643,-2.4583363740054978,-0.37166202382165636,-0.37507575012207184,4.597665870110129,-31.6079544836845,1.0433371750919223,9,0.8949985504150391,1.3599987030029297,0.23999881744384766,-1.4650001525878906,-3.220001220703125,0,-0.06254286305184664,-3.971389957602642,60.25,1.4827713212709808,60.15999984741211,2.291683885939507,59.63999938964844,-0.06254286305184664
6088,2023-09-05,57.59000015258789,58.1500015258789,56.6500015258789,57.9000015258789,1135996.0,-0.013193976177359623,2.703697424377352,0.1469200396294463,29.76914822857593,31.676540975188534,1.2641003793405972,2.2492330198942625,0.6015172843002574,-2.3269709454462912,12.733346688685279,1.7099990844726634,-1.2961131271041353,-2.0164997100830107,-4.240041329592806,0.2070419094267848,-3.128270519837905,-0.9047289003281165,3.259998321533203,22.380935945736933,-12.086078475329405,1.1117708097548964,9,1.1599998474121094,1.625,1.0549993515014648,-0.6949996948242188,-2.549999237060547,1,-0.06025353727225491,-1.093617601511595,58.36000061035156,-3.971389957602642,60.25,1.4827713212709808,60.15999984741211,-0.06025353727225491
6089,2023-09-06,57.709999084472656,58.11999893188477,57.38000106811523,57.47000122070313,778139.0,0.002083676533544354,-2.523814713896406,-0.7741832277118019,35.15730796186142,34.01657959901882,1.103364605287915,1.9786525899313858,0.573008118771142,-2.375689756200252,12.009184856597924,0.7399978637695455,-1.2468231920406012,-1.7365007400512695,-4.024697229699491,0.5516957495969521,-2.880598984875384,-0.5924024952271552,3.0559994506835935,25.238055447573434,-11.787221130439445,1.1440982448241113,9,1.0400009155273438,1.5050010681152344,0.9850006103515625,-0.8149986267089844,-3.2099990844726562,2,-0.062380844415741876,2.703697424377352,57.59000015258789,-1.093617601511595,58.36000061035156,-3.971389957602642,60.25,-0.062380844415741876
6090,2023-09-07,57.27999877929688,57.88999938964844,57.209999084472656,57.75,1025655.0,-0.007451053751471481,-1.2295069665057408,-1.9583558508440377,36.146265459984875,36.438406202401694,1.57866770089624,2.2391354132485404,1.09557883415507,-1.8789005577789695,11.721139986507783,0.6800003051757812,-1.2444550491704476,-1.9860010147094656,-4.362583507835161,0.39058147841623025,-3.1742922612723135,-0.7977097681466176,3.4036798156738186,14.999945504285492,-23.119038100102514,1.1882912465628466,9,1.470001220703118,1.9350013732910085,1.4150009155273366,-0.38499832153321023,-4.069999694824226,3,-0.06564243019663285,-2.523814713896406,57.709999084472656,2.703697424377352,57.59000015258789,-1.093617601511595,58.36000061035156,-0.06564243019663285
6091,2023-09-08,57.36999893188477,57.72000122070313,56.27999877929688,57.68000030517578,954180.0,0.00157123174765883,6.384567231041331,0.659575676904092,37.99999782017302,37.24514861895197,1.546236336927464,1.9639327860443956,1.079181706552042,-1.8927671366312495,11.60900199136901,1.44000244140625,-1.1949216211627913,-1.7145008087158118,-4.087946130940445,0.6589445135088212,-2.901223469828132,-0.5277781476034917,3.2330061217040935,24.660625868986823,-15.911024356879256,1.1867226611123174,9,1.1949996948242116,1.6599998474121094,1.325000762939446,-0.47499847412110086,-3.7299995422363352,4,-0.05054902850224552,-1.2295069665057408,57.27999877929688,-2.523814713896406,57.709999084472656,2.703697424377352,57.59000015258789,-0.05054902850224552
6092,2023-09-11,57.36999893188477,57.93999862670898,57.22999954223633,57.52999877929688,677356.0,0.0,-2.227278638495481,0.5161262536147291,35.798798370063,37.228470064120664,1.4458916524713743,1.7620803902981734,1.1491442040113142,-1.8150622945640436,11.28260393017918,0.7099990844726491,-1.021885594145239,-1.5290006637573157,-3.824404821177751,0.7664034936631197,-2.6767027424675334,-0.381298585047098,3.060085870732415,58.28869260113058,15.024069430304998,1.1477020787102186,9,1.1949996948242116,1.6599998474121094,1.3575010299682546,-0.47499847412110086,-4.0,0,-0.05769561827121006,6.384567231041331,57.36999893188477,-1.2295069665057408,57.27999877929688,-2.523814713896406,57.709999084472656,-0.05769561827121006
6093,2023-09-12,56.9900016784668,57.58000183105469,56.91999816894531,57.459999084472656,846808.0,-0.006623623156576053,-1.163930735605876,2.9374865889421358,36.890251171305074,36.98377552457891,1.6235125733213351,1.9490227237964604,1.6012888912004968,-1.3568649488738345,11.31641865364884,0.660003662109375,-0.8544333131332706,-1.7229980468749986,-4.00334040493113,0.5573443111811329,-2.8631692259030643,-0.5828268678469328,3.274079683217579,38.58711088536175,-7.67163380910992,1.140171179028065,9,1.5749969482421875,2.0399971008300852,1.7374982833862305,-0.095001220703125,-5.760002136230469,1,-0.03246187461540939,-2.227278638495481,57.36999893188477,6.384567231041331,57.36999893188477,-1.2295069665057408,57.27999877929688,-0.03246187461540939
6094,2023-09-13,56.209999084472656,56.790000915527344,55.97000122070313,56.56999969482422,1246534.0,-0.01368665679981651,1.0499914169638762,0.7659629728830343,36.227536532312726,36.21354497841216,2.0850702926717943,2.4855048240134963,2.4751992477500266,-0.49442046249680516,11.534211196729856,1.0200004577636648,-0.850778857745162,-2.267500686645505,-4.56095964829106,0.025958275000050435,-3.4142301674682827,-1.1207712058227273,3.89471897391622,12.182648720138063,-37.47858953057013,1.1467294808227793,9,2.200000762939453,2.665000915527351,2.9125003814697266,0.6850013732910156,-5.969997406005859,2,-0.020814769400494648,-1.163930735605876,56.9900016784668,-2.227278638495481,57.36999893188477,6.384567231041331,57.36999893188477,-0.020814769400494648
6095,2023-09-14,56.56999969482422,56.72000122070313,55.72000122070313,56.25,1443304.0,0.006404565312490895,2.2257921614470435,-0.8888865341414827,39.54479746829947,35.801631440673674,1.2988640602086932,1.965589451630727,2.2742211447961296,-0.7653763912073401,12.48787818673507,1.0,-0.905390725689081,-1.742000007629393,-4.086468199598961,0.6024681843401751,-2.9142341036141772,-0.569765911644609,3.2866353533035095,38.288264293532634,-14.720607400563836,1.1722340959847837,9,1.6400012969970703,2.1400012969970703,2.567500114440918,0.3250007629394531,-6.810001373291016,3,-0.03659182792984195,1.0499914169638762,56.209999084472656,-1.163930735605876,56.9900016784668,-2.227278638495481,57.36999893188477,-0.03659182792984195
6096,2023-09-15,57.2400016784668,58.66999816894531,57.06999969482422,57.09000015258789,12919962.0,0.011843768556779377,-15.841872791519435,0.46875521541139165,37.1301973823059,36.07381115498682,0.17544201397723924,1.198742682682017,1.7520617284691937,-1.3517526306013181,13.346995461300299,2.0999984741210938,-0.9964705624049515,-0.9714981079101577,-3.318987395262056,1.3759911794417405,-2.1452427515861032,0.20224653576578788,2.2857026634669637,51.52549254904789,-0.19135321196576172,1.1737446436759478,9,-0.045001983642578125,1.3499984741210938,1.8974981307983398,-0.345001220703125,-7.070003509521484,4,-0.07040535422468708,2.2257921614470435,56.56999969482422,1.0499914169638762,56.209999084472656,-1.163930735605876,56.9900016784668,-0.07040535422468708
6097,2023-09-18,56.95000076293945,57.61999893188477,56.36999893188477,57.25,1023637.0,-0.0050664029878328964,1.4038528549787113,-1.999974568943594,31.83185556853843,36.3030008594271,0.27312265972943095,1.3948658506036224,2.1702408653394727,-1.0001996030571547,14.397139358797691,1.25,-1.1793760773364994,-1.1564990997314482,-3.533744390105312,1.2207461906424157,-2.34512174491838,0.03212354545548379,2.2712473292958606,41.69494287000001,-5.135045041035077,1.1886226451869326,9,0.24499893188476562,1.6399993896484375,2.294999122619629,0.09999847412109375,-6.88999938964843,0,-0.05812118224667384,-15.841872791519435,57.2400016784668,2.2257921614470435,56.56999969482422,1.0499914169638762,56.209999084472656,-0.05812118224667384
6098,2023-09-19,57.22999954223633,57.52999877929688,56.56000137329102,56.79999923706055,1085787.0,0.004916572002560571,-1.1318717250052732,-1.4333379957529595,31.93403950012039,35.94485991923365,-0.07075291003830131,1.0041049295696354,1.9543603221862043,-1.1988293626662596,15.598952266680943,0.9699974060058594,-1.389454426748216,-0.7735002517700167,-3.1130481094410953,1.566047605901062,-1.943274180605556,0.39627367706552263,1.711148800276412,51.186436732857,9.461468546906396,1.169773928835539,9,-0.034999847412109375,1.3600006103515625,2.0399999618530273,0.22500038146972656,-7.325000762939446,1,-0.06744715431113768,1.4038528549787113,56.95000076293945,-15.841872791519435,57.2400016784668,2.2257921614470435,56.56999969482422,-0.06744715431113768
6099,2023-09-20,57.93999862670898,58.349998474121094,57.38999938964844,57.59000015258789,925860.0,0.012406064828790697,-1.55999755859375,0.8139493621475677,33.81923452489778,35.686300926446194,-0.8322114888917156,0.24607812873603763,1.2709843690927158,-1.8242611391578691,15.907262292014698,1.1199989318847656,-1.3631483783582752,-0.025001144409188214,-2.340818424841352,2.2908161360229755,-1.1829097846252665,1.13290749580689,0.7434579460589958,75.25422720619012,39.211094604054246,1.1579086402160808,9,-0.7449989318847585,0.5100021362304759,1.885000228881843,-0.4849987030029226,-8.029998779296868,2,-0.11580944500367141,-1.1318717250052732,57.22999954223633,1.4038528549787113,56.95000076293945,-15.841872791519435,57.2400016784668,-0.11580944500367141
6100,2023-09-21,56.93000030517578,57.72000122070313,56.72999954223633,57.54999923706055,1479310.0,-0.017431797471041177,1.0624972681286822,-1.771433242506848,28.66323768803808,34.64888313398676,0.13736374038099086,1.2309797093819839,2.3031883984784116,-0.7246507358483711,16.0403826963887,1.2099990844726491,-1.2445359829066263,-0.9789995193481431,-3.3398902998341455,1.3818912611378593,-2.1594449095911443,0.2014458708948581,1.5163798394270032,24.347893871769504,-6.500578306028686,1.180445390243,9,0.2649993896484375,1.3549995422363281,3.232499122619629,0.5249996185302734,-5.490001678466804,3,-0.11751271018526177,-1.55999755859375,57.93999862670898,-1.1318717250052732,57.22999954223633,1.4038528549787113,56.95000076293945,-0.11751271018526177
6101,2023-09-22,56.13000106811523,56.40999984741211,55.7400016784668,56.4000015258789,1096930.0,-0.014052331508380922,3.620723221214964,0.43548535953583667,33.33333333333326,34.37494257435013,0.8302850581353027,1.982177000334822,3.116232790853225,0.14046110484826357,16.168084916116516,1.1899986267089844,-1.2281144449109718,-1.6834987640380916,-4.173091644988553,0.8060941169123694,-2.9282952045133257,-0.43870232356285754,2.2199974060058665,14.942523695729745,-18.432272094448223,1.2447964404752312,9,1.0649986267089915,2.154998779296882,3.9999990463256907,1.3249988555908274,-4.83000183105468,4,-0.11348659585542964,1.0624972681286822,56.93000030517578,-1.55999755859375,57.93999862670898,-1.1318717250052732,57.22999954223633,-0.11348659585542964
6102,2023-09-25,56.22999954223633,56.77999877929688,55.65999984741211,56.09000015258789,1296348.0,0.0017815512599002048,-1.2399978637695455,-0.5185153788553102,38.7043075686931,34.576504396282125,0.6163920303562804,1.7556026365418447,3.0332893956351086,0.10090986774183364,16.692257473338714,1.1199989318847727,-1.193473711288533,-1.446000289916995,-3.9678822931134334,1.0758817132794434,-2.7069412915152142,-0.18505928831877583,1.9095991516113315,21.189590550890784,-13.015050022939612,1.2609410015982192,9,0.9349994659423828,2.0249996185302734,3.645000457763672,1.2250003814697266,-4.829998016357429,0,-0.10777167744309046,3.620723221214964,56.13000106811523,1.0624972681286822,56.93000030517578,-1.55999755859375,57.93999862670898,-0.10777167744309046
6103,2023-09-26,56.349998474121094,56.43999862670898,55.36000061035156,56.0,1014843.0,0.0021340731435472993,3.075473599355181,2.5,38.70430756869311,34.851701178102175,0.4426062213183428,1.4732885264634916,2.9237097741316234,0.04011489173630167,17.749653771969754,1.0799980163574148,-1.1837761626055396,-1.1750013351440458,-3.6305899555035452,1.2805872852154536,-2.402795645323799,0.05279297503570746,1.5416403350830095,33.1103201030862,-2.1364747782369733,1.227794310179751,9,0.6650009155273438,1.7550010681152344,3.5250015258789062,1.105001449584961,-4.840000152587891,1,-0.11162373152004201,-1.2399978637695455,56.22999954223633,3.620723221214964,56.13000106811523,1.0624972681286822,56.93000030517578,-0.11162373152004201
6104,2023-09-27,56.22999954223633,56.75,55.97999954223633,56.33000183105469,812868.0,-0.002129528573809547,-1.566658401520787,-0.28572207084468665,40.80560326714723,34.99179071130747,0.632225878649173,1.3963096716203864,3.053593215113324,0.21586795520535418,19.16478419787963,0.7700004577636719,-1.166328712411186,-1.1245002746582031,-3.4307615924259025,1.1817610431094963,-2.2776309335420564,0.02863038422565012,1.357842683105467,36.86435198655147,-0.9045567907116236,1.1531306588838508,9,0.7849998474121094,1.875,3.7375001907348633,1.2250003814697266,-2.970001220703125,2,-0.11248445339553159,3.075473599355181,56.349998474121094,-1.2399978637695455,56.22999954223633,3.620723221214964,56.13000106811523,-0.11248445339553159
6105,2023-09-28,56.86999893188477,56.88000106811523,56.22000122070313,56.43999862670898,848992.0,0.011381813886868652,1.9333028160656756,-4.299904634751239,46.00638627195281,35.97803392126824,0.0438699932131712,0.5240629158407231,2.4127433753625738,-0.3674427972875165,20.42611472100811,0.6599998474120952,-1.119249446570592,-0.3200008392333942,-2.2166572544647494,1.576655575997961,-1.2683290468490753,0.628327368382287,0.4505022996581971,99.34196491985466,57.439921876233754,0.9483282076156778,9,-0.014999389648444605,1.2350006103515554,2.999999999999993,0.585000991821282,-2.599998474121101,3,-0.12238437164046556,-1.566658401520787,56.22999954223633,3.075473599355181,56.349998474121094,-1.2399978637695455,56.22999954223633,-0.12238437164046556
6106,2023-09-29,56.88000106811523,57.58000183105469,56.68000030517578,56.84000015258789,1119348.0,0.00017587720095502135,-4.0,0.09302531892618825,46.09251893052126,37.562552072599665,-0.02522073930711599,0.26208091676048895,2.404568450027284,-0.3274674939813238,20.936190228907517,0.9000015258789062,-1.0012107170187363,-0.14149875640870135,-1.3770982957666078,1.094100782949205,-0.7592985260876546,0.47630101327025187,-1.5200004577636648,68.46845143996119,27.45615316194629,0.6177997696789544,9,-0.025001525878899145,1.2249984741211009,2.9349985122680735,0.5749988555908274,-3.5499992370605398,4,-0.09563998486729475,1.9333028160656756,56.86999893188477,-1.566658401520787,56.22999954223633,3.075473599355181,56.349998474121094,-0.09563998486729475
6107,2023-10-02,54.709999084472656,57.47999954223633,54.04999923706055,57.08000183105469,2053685.0,-0.038150526422176756,1.1640392974214075,-59.24871256915033,35.85606572258443,37.998332763984564,2.0044067482183507,2.2605109305092483,4.549607833594948,1.8711398788660318,22.1720088326978,3.4300003051757812,-0.9819905476367907,-2.129000663757324,-3.5898713712134764,-0.668129956301172,-2.8594360174854003,-1.398565310029248,2.8700027465820312,18.696865790835872,-21.687702536880423,0.7304353537280749,10,1.489999771118164,2.739999771118164,5.020000457763672,2.7450008392333984,-1.6699981689453125,0,-0.062328640184165285,-4.0,56.88000106811523,1.9333028160656756,56.86999893188477,-1.566658401520787,56.22999954223633,-0.062328640184165285
6108,2023-10-03,54.11999893188477,54.7599983215332,53.63000106811523,53.91999816894531,1308268.0,-0.010784137497003354,-1.8974475598006217,-0.08438840977205499,36.721725309768495,38.32083174008131,2.354456376671102,2.7164942113135027,5.095024413597777,2.50496725150969,22.49012324787354,1.1299972534179759,-1.0173155615411957,-2.5455007553100515,-4.4015916515584195,-0.6894098590616835,-3.473546203434232,-1.617455307185871,3.4600028991699148,12.405006813338062,-30.24374417161731,0.9280454481241838,10,1.555002212524407,3.1200008392333913,5.540000915527337,3.335000991821282,-0.9899978637695455,1,-0.05025863746651682,1.1640392974214075,54.709999084472656,-4.0,56.88000106811523,1.9333028160656756,56.86999893188477,-0.05025863746651682
6109,2023-10-04,54.11000061035156,54.81999969482422,53.45000076293945,53.66999816894531,1093348.0,-0.00018474356486586352,-2.1136436541445947,2.2000038146826357,33.64361580705736,38.87420708663901,1.9713436430578497,2.574981826953774,5.067463244764298,2.5551878087602873,22.854991756151314,1.3699989318847656,-0.9986592176608013,-2.3754991531372056,-4.485909231125021,-0.2650890751493904,-3.4307041921311097,-1.3202941141433016,3.3699989318847656,15.980621712364512,-26.095283721240037,1.0552050389939058,10,1.4050006866455078,3.039999008178711,5.372499465942383,3.344999313354492,0.3800010681152344,2,-0.04805030973000879,-1.8974475598006217,54.11999893188477,1.1640392974214075,54.709999084472656,-4.0,56.88000106811523,-0.04805030973000879
6110,2023-10-05,53.52000045776367,54.27000045776367,53.40999984741211,54.15999984741211,867984.0,-0.010903717352297004,1.0,-1.4545359966708282,24.999974363575717,37.948278312221504,2.2649506861964994,3.023885406347219,5.5258760199535715,3.1624287831390774,23.140564021859316,0.8600006103515625,-1.0268250062151765,-2.7774993896484403,-5.231787747831348,-0.323211031465533,-4.004643568739894,-1.5503552105569867,3.7181991577148423,2.6379030701437416,-36.66292693992266,1.2271441790914526,10,1.9750003814697266,3.6099987030029297,5.807498931884766,3.934999465942383,0.7099990844726562,3,-0.004858036883532035,-2.1136436541445947,54.11000061035156,-1.8974475598006217,54.11999893188477,1.1640392974214075,54.709999084472656,-0.004858036883532035
6111,2023-10-06,54.47000122070313,54.65999984741211,53.47000122070313,53.63999938964844,1120144.0,0.017750387795477884,-1.0341888701957689,-1.2968790978232474,34.691350756935364,37.5023942220262,1.1786652795725985,1.9452167356545047,4.444876892617309,2.22003957324506,22.766583634020236,1.1899986267089773,-1.1143969381232495,-1.6824987411498924,-4.211520665571193,0.8465231832714082,-2.9470097033605427,-0.4179877789392421,2.461942413330071,26.044261738864915,-12.41862390888868,1.2645109622106507,10,1.0249996185302663,2.6599979400634695,4.934998512268059,2.9849987030029226,0.0,4,-0.0036717598394957474,1.0,53.52000045776367,-2.1136436541445947,54.11000061035156,-1.8974475598006217,54.11999893188477,-0.0036717598394957474
6112,2023-10-09,54.06000137329102,54.349998474121094,53.52000045776367,54.13000106811523,694598.0,-0.007527076156118695,2.254929240343476,-0.0843367956613481,30.741191891886913,36.617603591269955,1.3952003379966413,2.207716079593702,4.715768465909001,2.636781164402656,22.593510817331776,0.9500007629394602,-1.083943078282708,-1.9269987106323185,-4.551948390618257,0.6979509693536201,-3.2394735506252843,-0.6145238706393528,2.5901867578124964,46.09940398730649,8.864020828826625,1.3124748399929693,10,1.4349994659423757,2.9949989318847585,5.427497863769524,3.394998550415032,2.1899986267089773,0,-0.01350350580266546,-1.0341888701957689,54.47000122070313,1.0,53.52000045776367,-2.1136436541445947,54.11000061035156,-0.01350350580266546
6113,2023-10-10,55.13999938964844,55.31000137329102,54.54999923706055,54.54999923706055,940765.0,0.019977765240882794,-1.5762777616138346,-8.428610354225144,33.720924558991925,35.830417068141585,0.14026416496417227,1.0350834718915536,3.5118241230309124,1.5772184057869012,21.922944222233237,1.25,-1.0421774551155067,-0.7545005798339872,-3.3609495237013647,1.8519483640333902,-2.057725051767676,0.5487238920997015,1.2509736787597703,91.05253436236347,56.20448816102551,1.3032244719336887,10,0.35500144958496094,0.8999996185302734,4.347499847412109,2.315000534057617,2.5900001525878906,1,-0.03808484761273556,2.254929240343476,54.06000137329102,-1.0341888701957689,54.47000122070313,1.0,53.52000045776367,-0.03808484761273556
6114,2023-10-11,55.040000915527344,55.08000183105469,53.72000122070313,54.4900016784668,885286.0,-0.0018135378169747973,3.317454935180509,0.9322018556234443,37.711309072040784,34.90874182370691,0.06002153247691666,1.0992958268129343,3.483836449772923,1.7218674769146887,20.866726173110052,1.4199981689453054,-1.0695925879392476,-0.7959991455078139,-3.425054233580468,1.8330559425648403,-2.1105266895441375,0.5185283985285096,1.1124942952011736,85.78946100378626,47.56374536840142,1.3145275440363262,10,0.4549999237060547,0.9999980926513672,3.9424991607666016,2.414999008178711,2.30999755859375,2,-0.0347020315341835,-1.5762777616138346,55.13999938964844,2.254929240343476,54.06000137329102,-1.0341888701957689,54.47000122070313,-0.0347020315341835
6115,2023-10-12,54.5,55.540000915527344,54.459999084472656,55.5,783050.0,-0.009811062982286511,1.0,-1.8181843402992115,39.030943216433116,34.12412229991935,0.2553350426403185,1.5560454213574673,3.9027340754678477,2.3017565266691733,19.485194641600856,1.0800018310546875,-1.1286162092666459,-1.2325000762939453,-3.9025509877118694,1.4375508351239787,-2.567525532002904,0.10252537941501316,1.4330955816632027,49.75840247089203,8.232778065640709,1.3350254557089611,10,0.9449996948242188,1.539999008178711,4.482500076293945,2.9549999237060547,3.8699989318847727,3,-0.00018345544097619904,3.317454935180509,55.040000915527344,-1.5762777616138346,55.13999938964844,2.254929240343476,54.06000137329102,-0.00018345544097619904
6116,2023-10-13,53.209999084472656,54.58000183105469,53.209999084472656,54.099998474121094,1074049.0,-0.02366974156930901,-2.0786599687966123,0.8899993896484375,32.482593782042656,33.74929208430359,1.0839926290831343,2.6652996898044776,5.038670702953965,3.621675144605476,20.114506104420776,1.3700027465820312,-1.243238921302499,-2.321000862121579,-5.117313114403025,0.4753113901598667,-3.7191569882622986,-0.9228447359808598,2.521248838450461,0.0,-42.276353196442955,1.3981561261407223,10,1.1650009155273438,2.729999542236328,5.772500991821289,4.245000839233398,4.590000152587891,4,0.019169338006271852,1.0,54.5,3.317454935180509,55.040000915527344,-1.5762777616138346,55.13999938964844,0.019169338006271852
6117,2023-10-16,53.63999938964844,53.91999816894531,52.7599983215332,53.7599983215332,888371.0,0.008081193621017446,4.272743035988313,0.13483035300975535,34.826433416234266,33.53870409613312,0.543395026904733,2.081318090067114,4.4593276967953415,3.224236997463123,20.443824462368926,1.1599998474121094,-1.450781510588783,-1.7255004882812486,-4.559745392577064,1.1087444160145665,-3.142622940429156,-0.308378036133341,1.9000015258789062,31.654685143689083,-11.294444108970271,1.417122452147906,10,0.5100002288818359,2.0749988555908203,5.157499313354492,3.815000534057617,4.180000305175781,0,0.01547356153055568,-2.0786599687966123,53.209999084472656,1.0,54.5,3.317454935180509,55.040000915527344,0.01547356153055568
6118,2023-10-17,53.36999893188477,53.79999923706055,52.06999969482422,53.15999984741211,1249148.0,-0.005033565638253301,2.2336449264511895,-1.7500079473567685,34.25110113651067,33.606202466072375,0.7775920304311228,2.157948905146874,4.582150830042984,3.531627684798913,20.908687520574134,1.7299995422363281,-1.693640363737856,-1.8025009155273395,-4.627843731620047,1.0228419005653677,-3.2151723235736966,-0.38982950748098233,1.836401672363273,37.46394177916559,-5.996488611278302,1.412671408046355,10,0.4350013732910085,1.999999999999993,5.427499771118157,4.085000991821282,4.880001068115227,1,0.053962921599285174,4.272743035988313,53.63999938964844,-2.0786599687966123,53.209999084472656,1.0,54.5,0.053962921599285174
6119,2023-10-18,51.22999954223633,53.31000137329102,51.22999954223633,53.31000137329102,1336599.0,-0.040097422381058845,-1.0000000000000069,-9.904813805630942,23.34594322519969,33.42242122847504,2.7559149926137536,3.9731844165841395,6.548683309151471,5.720105282791579,22.222447852510125,2.1399993896484446,-1.7356682844694546,-3.6070003509521484,-6.634948219944391,-0.5790524819599057,-5.12097428544827,-2.093026416456027,3.5373049346923793,0.0,-34.88848470548607,1.5139739344961223,10,2.155000686645508,3.719999313354492,7.567499160766602,6.225000381469727,6.630001068115234,2,0.12687878309741363,2.2336449264511895,53.36999893188477,4.272743035988313,53.63999938964844,-2.0786599687966123,53.209999084472656,0.12687878309741363
6120,2023-10-19,50.2400016784668,50.68000030517578,50.02000045776367,50.59000015258789,1534877.0,-0.01932457295755652,1.4905711982495538,0.16826834904449195,21.280273391095008,31.932301521159445,3.6115041621825696,4.676028810654024,7.3507786619689455,6.740702663860532,23.361992545513825,1.2099990844726562,-1.7813347525748426,-4.262498283386229,-7.758786907887902,-0.7662096588845557,-6.010642595637066,-2.5143539711353924,3.9613340089111304,4.82458672034011,-24.749815042667702,1.7481443122508378,10,2.539999008178711,4.104997634887695,8.402498245239258,7.214998245239258,7.989997863769531,3,0.14152063212811727,-1.0000000000000069,51.22999954223633,2.2336449264511895,53.36999893188477,4.272743035988313,53.63999938964844,0.14152063212811727
6121,2023-10-20,49.7599983215332,50.02999877929688,49.209999084472656,49.599998474121094,1938095.0,-0.00955420662613804,1.3428537174184065,-0.4571444141689373,24.92400557943016,31.28594748644203,3.747189538367678,4.905864992479422,7.629881493279839,7.215613356663269,24.096270139513123,1.0300025939941406,-1.827881684115198,-4.42400150299072,-8.420786458311426,-0.4272165476700138,-6.422393980651073,-2.425609025330367,3.6886970245141555,11.677268449450796,-18.476917880828395,1.9983924776603528,10,2.615001678466797,4.180000305175781,8.700002670288086,7.695001602172852,8.260002136230469,4,0.17303056472623846,1.4905711982495538,50.2400016784668,-1.0000000000000069,51.22999954223633,2.2336449264511895,53.36999893188477,0.17303056472623846
6122,2023-10-23,50.16999816894531,50.41999816894531,49.790000915527344,50.290000915527344,1277627.0,0.008239547050681528,2.315798984078543,-0.7500178814104856,29.61815622939362,30.830084338708886,3.047881202674006,4.235756477152236,7.017024127942435,6.806845059680029,25.057183956069455,0.6599998474121094,-1.7518746819088804,-3.7110015869140653,-7.965232694745971,0.5432295209178406,-5.838117140830015,-1.583886032998116,2.4309579247871085,20.915012038319837,-11.009920464396558,2.1271155539159516,10,2.2050018310546875,3.6100006103515625,7.722501754760742,7.285001754760742,8.34000015258789,0,0.15208294491902374,1.3428537174184065,49.7599983215332,1.4905711982495538,50.2400016784668,-1.0000000000000069,51.22999954223633,0.15208294491902374
6123,2023-10-24,50.06000137329102,50.5,49.875,50.16999816894531,1257732.0,-0.002192481556086201,-1.6041691501959008,0.9166189840421558,29.31562596317241,29.89723065994573,2.6390210870065687,4.058439285326038,6.9306308700708925,6.906907906075524,25.869611521810466,0.625,-1.8386005592260375,-3.506498527526851,-7.919247087561068,0.9062500325073657,-5.71287280754396,-1.3001242475097428,1.8627633185894439,20.731751568444608,-12.66433634510281,2.2063742800171093,10,2.3149986267089773,3.7199974060058523,7.832498550415032,7.609998703002923,9.35999679565429,1,0.1550139454385524,2.315798984078543,50.16999816894531,1.3428537174184065,49.7599983215332,1.4905711982495538,50.2400016784668,0.1550139454385524
6124,2023-10-25,49.90499877929688,50.22999954223633,49.38999938964844,50.099998474121094,1075162.0,-0.0030963361914096987,2.6922935041416545,1.7727761401075581,30.67877148392344,28.96921157855577,2.222770745550953,3.9160717919130192,6.876623195468646,7.035486274031534,27.067114837286667,0.8400001525878906,-1.8734862229383467,-3.3452510833740163,-7.859689678706971,1.1691875119589383,-5.602470381040497,-1.0880317857075354,1.4752127911020239,47.278851543524326,9.579298412330338,2.257219297666478,10,1.9900016784667898,3.874999999999993,7.987501144409173,7.81500053405761,9.90500259399414,2,0.1672177422067196,-1.6041691501959008,50.06000137329102,2.315798984078543,50.16999816894531,1.3428537174184065,49.7599983215332,0.1672177422067196
6125,2023-10-26,49.90999984741211,50.099998474121094,49.16999816894531,49.5,1021054.0,0.00010021176710872659,1.354439792750117,-2.1025666105873455,22.889408703769362,27.903302125414292,1.674275121100159,3.5446457594637195,6.691887977119507,6.999031664448836,28.47584228226851,0.9300003051757812,-2.0355042968496946,-2.9922500610351577,-7.403678942211563,1.4191788201412479,-5.19796450162336,-0.7865356204469549,1.0361692258015438,55.63914734463018,15.785114579045867,2.2057144405882023,10,1.6349983215332031,3.5349998474121094,7.912500381469727,8.789999008178711,9.920001983642578,3,0.15928673186224573,2.6922935041416545,49.90499877929688,-1.6041691501959008,50.06000137329102,2.315798984078543,50.16999816894531,0.15928673186224573
6126,2023-10-27,51.43999862670898,51.58000183105469,48.86999893188477,50.099998474121094,2162737.0,0.030655154958414643,2.345669041031368,3.2682942714390544,36.25391877135499,28.061911609316596,-0.1488558415722494,1.6719193896187505,5.016537962979939,5.454619458712905,30.08253756593127,2.7100028991699148,-2.2398318263037496,-1.190251159667973,-5.223647035146271,2.8431447158103254,-3.2069490974071257,0.8264467780711797,-2.2700004577636648,94.83383562472963,53.46600739275999,2.016697937739149,10,-0.10499954223632102,1.7850017547607493,6.300001144409187,7.490001678466804,8.100002288818366,4,0.13199846611196842,1.354439792750117,49.90999984741211,2.6922935041416545,49.90499877929688,-1.6041691501959008,50.06000137329102,0.13199846611196842
6127,2023-10-30,51.29999923706055,52.0,51.15999984741211,51.77999877929688,915078.0,-0.0027216056256995635,-1.2105315993153607,-0.35820857281943824,27.64842791399117,27.328281251258872,-0.41984323507498544,1.626756100791269,5.013010093869283,5.5929767619961055,30.13926791039672,0.8400001525878906,-2.452689370197824,-1.1597505569458022,-5.110423925335809,2.7909228114442044,-3.135087241140802,0.8155861272491975,-2.430000305175774,77.63576600435577,40.79491002264126,1.975336684195003,10,-0.20999908447264914,1.9250011444091797,6.440000534057617,7.630001068115234,9.299999237060547,0,0.13099417779032652,2.345669041031368,51.43999862670898,1.354439792750117,49.90999984741211,2.6922935041416545,49.90499877929688,0.13099417779032652
6128,2023-10-31,51.4000015258789,51.61999893188477,51.06000137329102,51.2400016784668,821382.0,0.0019493623841246865,-1.1538348677695633,-0.3333333333333136,28.81258609710008,27.935686014803363,-0.9260622715812659,1.3834609934106012,4.759946205294192,5.464593414761431,30.020754750632538,0.55999755859375,-2.5023288558772663,-0.9237483978271541,-4.820680124742623,2.9731833290883145,-2.8722142612848884,1.0247174656305802,-2.5300025939941264,80.83072621817352,48.1085919363819,1.9484658634577348,10,-0.9650020599365163,1.8249988555908274,6.309997558593757,7.499998092651374,9.799999237060554,1,0.13832678180125257,-1.2105315993153607,51.29999923706055,2.345669041031368,51.43999862670898,1.354439792750117,49.90999984741211,0.13832678180125257
6129,2023-11-01,51.5099983215332,51.72999954223633,50.7400016784668,51.38999938964844,553282.0,0.0021400154161264062,2.5356979857085444,0.7499940395298714,31.678910941309226,29.09109018704938,-1.1087626157649808,1.1264446842581322,4.513708236911597,5.325449300133322,29.87154559538152,0.9899978637695312,-2.618828352558687,-0.6837514877319322,-4.5024689566307075,3.134965981166843,-2.5931102221813234,1.225607246717459,-2.514799346923823,84.34499964046792,51.55633166480766,1.9093587344493876,11,-1.0749988555908203,1.7150020599365234,6.05000114440918,7.240001678466797,9.700000762939453,2,0.153562417106611,-1.1538348677695633,51.4000015258789,-1.2105315993153607,51.29999923706055,2.345669041031368,51.43999862670898,0.153562417106611
6130,2023-11-02,53.2599983215332,53.79999923706055,52.20000076293945,52.36000061035156,1174257.0,0.03397398674090879,-1.6229538952206743,7.500047684140255,50.290018812389896,31.909536101822685,-2.665646776193107,-0.678837088281881,2.6662702422390794,3.5652835672570973,29.122239280838862,2.2900009155273438,-2.6817498272176437,1.0792486190795927,-2.722189607677109,4.880686845836294,-0.8214704942987581,2.9799677324579434,-4.144607305908195,89.04663525151464,49.957793543209135,1.9007191133783514,11,-1.9249992370605469,-0.03499794006347656,4.30000114440918,5.490001678466797,8.60000228881836,3,0.12298166087454843,2.5356979857085444,51.5099983215332,-1.1538348677695633,51.4000015258789,-1.2105315993153607,51.29999923706055,0.12298166087454843
6131,2023-11-03,54.27000045776367,54.61000061035156,53.43000030517578,53.6500015258789,1032753.0,0.018963615622611174,-1.226412785697063,0.6888894540306697,53.42391856451296,34.55462080572483,-3.317497864911921,-1.7967092512423832,1.5688797891296886,2.5505662564889136,28.52787749575868,1.3500022888183594,-2.387090302610339,2.0992507934570312,-1.6778053144486478,5.87630690136271,0.21072273950419174,3.9877788474098708,-4.873532948852535,91.21446391660103,49.0708414638749,1.888528053952838,11,-2.530000686645508,-1.0450000762939453,3.2099990844726562,4.479999542236328,8.20000076293946,4,0.10245073385650993,-1.6229538952206743,53.2599983215332,2.5356979857085444,51.5099983215332,-1.1538348677695633,51.4000015258789,0.10245073385650993
6132,2023-11-06,53.33000183105469,54.6500015258789,53.2400016784668,54.47999954223633,676204.0,-0.017320777939564436,-1.120303684773588,-1.8548382134880332,49.797380419663085,36.83037130089046,-2.103297863975513,-0.9636092182729641,2.37846187344212,3.492790149632029,27.924287098701804,1.4099998474121023,-1.9571177795042658,1.1957521438598633,-2.518011009328333,4.90951529704806,-0.661129432734235,3.0526337204539615,-3.5164516740283176,66.24041569469945,22.533884203770526,1.856881576594098,11,-1.5700016021728516,-0.15500259399414062,4.149997711181641,5.4199981689453125,9.679996490478516,0,0.11644475663333842,-1.226412785697063,54.27000045776367,-1.6229538952206743,53.2599983215332,2.5356979857085444,51.5099983215332,0.11644475663333842
6133,2023-11-07,53.040000915527344,53.599998474121094,52.81000137329102,53.0,635932.0,-0.00543785684549658,-2.7619073569483223,-0.03478347403512846,61.28429719439025,40.23098526872011,-1.5043260724971503,-0.8843422339997176,2.5194147344584223,3.7997987254544228,28.260423877185865,0.789997100830071,-1.5744788478378098,1.0107511520385728,-2.4557055231530214,4.477207827230167,-0.7224771855572243,2.74397948963437,-2.742805621615723,58.82351219483651,9.192311566360516,1.7332283375957962,11,-1.2800006866455078,-0.8350009918212891,3.7849979400634766,5.054998397827148,9.529998779296875,1,0.14253388816176615,-1.120303684773588,53.33000183105469,-1.226412785697063,54.27000045776367,-1.6229538952206743,53.2599983215332,0.14253388816176615
6134,2023-11-08,53.13000106811523,53.52000045776367,52.38999938964844,52.63000106811523,597323.0,0.0016968354267417052,-1.306116729336512,12.49971390425329,70.29493170515835,45.49826560220777,-1.2166999406566532,-1.1855556319199039,2.269635035536048,3.729737635860296,28.21401436755932,1.1300010681152344,-1.2550958565475696,1.1962512969970618,-2.0169502511865502,4.409452845180674,-0.4103494770947478,2.8028520710888714,-2.3975251510068816,37.95918430898709,-16.62346438268837,1.6066007740918071,11,-1.3700008392333913,-0.9250011444091726,3.3274993896484446,4.754999160766609,12.96999740600588,2,0.15189157787665186,-2.7619073569483223,53.040000915527344,-1.120303684773588,53.33000183105469,-1.226412785697063,54.27000045776367,0.15189157787665186
6135,2023-11-09,54.4900016784668,55.04999923706055,53.11999893188477,53.11999893188477,1435029.0,0.025597601788262425,-1.817513045124734,2.7400054931640483,79.56252098083507,50.31033251437223,-2.0771388284142134,-2.683951275011502,0.7456001629157356,2.404173734863747,28.475002909192813,1.9300003051757741,-0.8591678417439894,2.5567518234252944,-0.6547712937330346,5.768274940583623,0.9509902648461264,4.162513382004462,-3.3657732004813994,78.94745899558728,18.155276848839236,1.605761558579166,11,-1.595001220703125,-2.285001754760742,1.842498779296875,3.3049983978271484,12.119998931884766,3,0.12332532940004381,-1.306116729336512,53.13000106811523,-2.7619073569483223,53.040000915527344,-1.120303684773588,53.33000183105469,0.12332532940004381
6136,2023-11-10,54.22999954223633,54.22999954223633,53.56999969482422,54.040000915527344,772233.0,-0.004771556766774987,5.947417029734776,0.13868485094866112,75.85987381859842,55.66715983710637,-1.5419030287287185,-2.4702670590813085,0.8322633403748014,2.694097202372525,28.048203333971287,0.9200019836425781,-0.44989676841639437,2.2457496643066435,-1.0814550724462322,5.572954401059519,0.5821472959302056,3.9093520326830813,-2.6346785731619136,69.17294203524149,3.1987359575115732,1.6636023683764383,11,-1.3349990844726562,-2.0249996185302734,2.082500457763672,3.5450000762939453,10.789997100830064,4,0.14069705204722904,-1.817513045124734,54.4900016784668,-1.306116729336512,53.13000106811523,-2.7619073569483223,53.040000915527344,0.14069705204722904
6137,2023-11-13,54.47000122070313,54.77999877929688,54.27999877929688,54.4000015258789,670066.0,0.004425625677534573,-2.225752467206606,0.36842210934213515,77.63155315881033,61.09148951062973,-1.4359580065997477,-2.7878324542464483,0.4790673209789915,2.4866742104418833,27.488975901175962,0.549999237060554,0.0627817044611021,2.444251251220713,-0.988927177976592,5.877429680418018,0.7276620366220641,4.160840465819362,-2.4601188594703842,78.19556204404712,6.230043836483745,1.7165892145986514,11,-1.5750007629394602,-2.2650012969970774,1.842498779296868,3.3049983978271413,11.1500015258789,0,0.14686983331587178,5.947417029734776,54.22999954223633,-1.817513045124734,54.4900016784668,-1.306116729336512,53.13000106811523,0.14686983331587178
6138,2023-11-14,56.25,56.790000915527344,54.56000137329102,54.7599983215332,1367034.0,0.03267851550222334,-1.3597934003564531,21.285831062665977,83.02966685650789,66.79712905676291,-2.744218992536098,-4.575599319119277,-1.3709526660113127,0.7429099454969901,26.942345108047682,2.3199996948242116,0.421085582195893,4.080249977111819,0.19750935951914528,7.962990594704493,2.1388796683154823,6.021620285908156,-3.875303613667917,87.72725617590604,12.11693493070102,1.941370308796336,11,-1.7549991607666016,-3.4200000762939453,0.025000572204589844,1.3449993133544922,10.120002746582031,1,0.1201777479383681,-2.225752467206606,54.47000122070313,5.947417029734776,54.22999954223633,-1.817513045124734,54.4900016784668,0.1201777479383681
6139,2023-11-15,57.72999954223633,58.38000106811523,56.27000045776367,56.58000183105469,1633745.0,0.02631110297309025,-1.3841808640179232,0.7718096749830387,85.28880145536878,70.68588268376058,-3.6309591490303177,-5.843253670623497,-2.909087893669863,-0.7038564588452942,26.227839503006102,2.1300010681152273,0.9393520737146162,5.2352495193481445,0.6577255139916289,9.81277352470466,2.9464875166698903,7.524011522026399,-4.737160521816911,87.64256156092138,9.113337204152387,2.2887620026782565,11,-2.344999313354492,-4.104999542236328,-1.9624996185302734,-0.13500022888183594,8.380001068115234,2,0.08383856211616392,-1.3597934003564531,56.25,-2.225752467206606,54.47000122070313,5.947417029734776,54.22999954223633,0.08383856211616392
6140,2023-11-16,57.349998474121094,57.90999984741211,57.18999862670898,57.61000061035156,1070217.0,-0.006582384741527947,-1.4827549919759706,-0.22608926409367588,79.75829504231706,73.6119245146277,-2.9164781530008668,-5.168257420761201,-2.578974472573698,-0.290418804740753,24.986851739550158,0.7200012207031321,1.473951818097099,4.499748611450194,-0.43118795589239056,9.430685178792778,2.0342803277789017,6.965216895121486,-3.4952135260703443,78.58623077087805,2.0318786139208953,2.465468283671293,11,-1.9649982452392578,-3.7249984741210938,-1.582498550415039,0.24500083923339844,9.279998779296875,3,0.15257193082487008,-1.3841808640179232,57.72999954223633,-1.3597934003564531,56.25,-2.225752467206606,54.47000122070313,0.15257193082487008
6141,2023-11-17,58.36999893188477,58.56999969482422,57.56999969482422,57.56999969482422,1346476.0,0.017785535918086293,-1.5000023841880648,-3.0768948619384644,82.70118548453691,77.26790285516923,-3.680808805385041,-5.8079201173707204,-3.6409400759501196,-1.2815696347921914,23.480842892422682,1.220001220703125,2.0331720178327544,5.089249038696295,-0.1963523157694098,10.374850393162,2.446448361463439,7.732049715929151,-3.791179404623705,95.33797854877936,18.138835021029266,2.642800677232854,11,-2.8899993896484446,-4.6499996185302805,-2.627499580383308,-0.7749996185302805,8.329998016357415,4,0.14116843976787652,-1.4827549919759706,57.349998474121094,-1.3841808640179232,57.72999954223633,-1.3597934003564531,56.25,0.14116843976787652
6142,2023-11-20,57.79999923706055,58.58000183105469,57.79999923706055,58.54999923706055,768488.0,-0.009765285339295438,-1.0800069173177083,-0.937500894070516,78.36877765697152,79.1661784621227,-2.6932870673894556,-4.887579872893205,-3.1203942033875762,-0.6882966869148532,22.26103901806484,0.7800025939941406,2.298899335526059,4.13774929046631,-1.301668354433076,9.577166935365696,1.4180404680166134,6.857458112916007,-2.502767279638114,80.59695260761094,3.6978437448376837,2.7197088224496944,11,-2.3149986267089844,-4.07499885559082,-2.6424999237060547,-0.30500030517578125,8.59000015258789,0,0.12491345157971012,-1.5000023841880648,58.36999893188477,-1.4827549919759706,57.349998474121094,-1.3841808640179232,57.72999954223633,0.12491345157971012
6143,2023-11-21,57.81999969482422,58.41999816894531,57.72000122070313,58.0,766698.0,0.0003460286855998529,-2.684221093420704,0.24000040690104166,78.19480717380858,80.04394240308385,-2.194739795438295,-4.52859607441065,-3.1783853855574478,-0.6821165739184067,21.02728647976037,0.6999969482421804,2.476801541503036,3.769749832153323,-1.6947637251801737,9.23426338948682,1.0374930534865712,6.502006610820075,-1.8662137626753363,67.09949418135159,-8.491854663577826,2.7322567786667493,11,-1.9699993133544922,-4.094999313354492,-2.887500762939453,-0.5500011444091797,8.84000396728517,1,0.13490147168672562,-1.0800069173177083,57.79999923706055,-1.5000023841880648,58.36999893188477,-1.4827549919759706,57.349998474121094,0.13490147168672562
6144,2023-11-22,58.25,58.36999893188477,57.11000061035156,57.599998474121094,993970.0,0.007436878371590128,1.8314588441030448,-3.6111134658585176,75.27861378554147,79.56795271471788,-2.0362215364974503,-4.533805098336629,-3.617017398381371,-1.0686399843104937,19.347909969125283,1.2599983215332102,2.803087036722758,3.7825000762939425,-1.6233867225665293,9.188386875154414,1.079556676863703,6.485443475724182,-1.7709708880699537,77.5509144885715,3.5103132483672823,2.702943399430236,11,-2.174999237060547,-4.524999618530273,-3.6625003814697266,-1.3250007629394531,7.930000305175781,2,0.1393991887825241,-2.684221093420704,57.81999969482422,-1.0800069173177083,57.79999923706055,-1.5000023841880648,58.36999893188477,0.1393991887825241
6145,2023-11-23,57.86000061035156,58.4000015258789,57.68000030517578,58.31999969482422,493901.0,-0.006695268491818673,1.322574293976527,-0.7076892378839631,69.40539822742429,78.85078876014299,-1.2492925769922039,-3.707773076631412,-3.2519651817479343,-0.6077702907916915,17.495252756534462,0.7200012207031179,3.0610686581712656,2.9950006484985323,-2.163340287293728,8.153341584290793,0.4158301806024056,5.574171116394659,-0.9607769545965894,51.02036579542859,-19.98665383654138,2.5791704678961294,11,-1.4300003051757812,-4.135000228881836,-3.6925010681152344,-1.355001449584961,6.1599960327148295,3,0.14258554982669702,1.8314588441030448,58.25,-2.684221093420704,57.81999969482422,-1.0800069173177083,57.79999923706055,0.14258554982669702
6146,2023-11-24,58.22999954223633,58.2599983215332,57.5,57.70000076293945,642268.0,0.006394727410676371,1.5762814876118554,-1.1521735524853631,78.22577987009815,78.91681395028607,-1.1088268237452752,-3.7344681809345985,-3.6647256944828257,-0.9150452144359349,16.879100552630682,0.7599983215332031,3.289050386523371,3.0254995346069364,-2.0771864073462964,8.12818547656017,0.47415656363031644,5.576842505583556,-1.1199989318847656,76.19034026033341,4.391166626622805,2.5513429709766173,11,-1.6599979400634766,-4.504999160766602,-4.667499542236328,-2.3299999237060547,6.380001068115234,4,0.1442555002097985,1.322574293976527,57.86000061035156,1.8314588441030448,58.25,-2.684221093420704,57.81999969482422,0.1442555002097985
6147,2023-11-27,58.02000045776367,58.31000137329102,57.77000045776367,57.790000915527344,714622.0,-0.0036063727653017352,-3.000000000000053,0.43396239995393565,78.9534780049493,78.46390407789067,-0.38253071700319907,-3.1570751142566067,-3.4914610230998875,-0.6524867345037819,16.5947301307449,0.5400009155273509,3.323692658135627,2.4795003890991225,-2.4216630356723243,7.380663813870569,0.028918676713402647,4.930082101484842,-0.615999603271483,69.46576666821973,-3.810548425644157,2.450581712385723,11,-0.5949993133544922,-4.295000076293945,-4.86250114440918,-2.565000534057617,5.75,0,0.14960352330223126,1.5762814876118554,58.22999954223633,1.322574293976527,57.86000061035156,1.8314588441030448,58.25,0.14960352330223126
6148,2023-11-28,58.5099983215332,58.5099983215332,57.70000076293945,57.77000045776367,805477.0,0.008445326782205553,1.1891889105399358,3.217388419882905,79.8888736300998,77.86391209730522,-0.5791369129561232,-3.2539291926021505,-4.02228344454749,-1.1211910401773224,16.281856037869158,0.80999755859375,3.455041468478015,2.6139984130859375,-2.0482407783615955,7.2762376045334705,0.2828788173621746,4.9451180088097,-1.0099983215332031,100.0,21.336920366137505,2.331119595723765,11,-0.6649971008300781,-4.784997940063477,-5.432498931884766,-3.174999237060547,5.659999847412109,1,0.1346778549678267,-3.000000000000053,58.02000045776367,1.5762814876118554,58.22999954223633,1.322574293976527,57.86000061035156,0.1346778549678267
6149,2023-11-29,59.41999816894531,59.68999862670898,58.599998474121094,58.599998474121094,811259.0,0.015552894778962933,-1.6585379469477586,1.1081108946006413,78.83039140582088,77.76081169325009,-1.3680668880593103,-3.7323045724227484,-4.986264180312773,-2.027701570883224,15.99849303352655,1.1800003051757741,3.598577023913883,3.1284982681274442,-1.3034765028927993,7.560473039147688,0.9125108826173189,5.3444856536375696,-1.7199974060058594,87.67120424320045,8.670494381110686,2.215987385510122,11,-1.019998550415039,-5.1399993896484375,-6.342498779296875,-4.084999084472656,5.200004577636719,2,0.1218445930035037,1.1891889105399358,58.5099983215332,-3.000000000000053,58.02000045776367,1.5762814876118554,58.22999954223633,0.1218445930035037
6150,2023-11-30,59.81000137329102,60.13999938964844,59.16999816894531,59.5,1543187.0,0.006563500780273346,1.0000078653762206,0.37805059593037643,82.14286656031217,77.69877625722512,-1.5337075206450663,-3.8013341319009797,-5.394269124483806,-2.4085590980697162,17.416252817760842,0.970001220703125,3.520689418696847,3.1910013198852596,-1.2657174530462498,7.647720092816769,0.9626419334195049,5.419360706351014,-2.1100006103515696,87.50007224807125,6.956469059669558,2.228359386465754,11,-1.1850013732910227,-5.305002212524421,-6.972501754760749,-4.4750022888183665,2.959999084472649,3,0.10650390880494731,-1.6585379469477586,59.41999816894531,1.1891889105399358,58.5099983215332,-3.000000000000053,58.02000045776367,0.10650390880494731
6151,2023-12-01,59.83000183105469,60.34000015258789,59.34000015258789,59.349998474121094,1025794.0,0.0003343998880527277,-3.0,1.548391066264654,81.67849403310935,78.06652252124043,-1.4805195401449396,-3.5662809352800338,-5.406619759601071,-2.419364372954007,19.421636985496644,1.0,3.245650850102166,2.933001708984378,-1.5997603884554934,7.465763806424249,0.6666206602644422,5.1993827577043135,-1.6420013427734403,80.68187729387625,-0.15218003332724095,2.266381048719936,12,-1.105001449584961,-5.225002288818359,-7.335002899169922,-4.655002593994141,1.9799995422363352,4,0.07003166778839875,1.0000078653762206,59.81000137329102,-1.6585379469477586,59.41999816894531,1.1891889105399358,58.5099983215332,0.07003166778839875
6152,2023-12-04,59.540000915527344,60.09000015258789,59.38999938964844,59.77000045776367,520252.0,-0.004847081842755618,-1.64149938461317,-0.47916236191687195,73.60115021038293,77.55611619197091,-1.0255953635056585,-2.9378114013521426,-5.115404877550247,-2.1204839241862743,21.46980649034517,0.7000007629394531,3.110390597092106,2.332500839233397,-2.01858976952186,6.683591447988654,0.15695553485576852,4.5080461436110255,-0.9216004943847693,69.69699159032454,-9.841080822650937,2.1755453043776294,12,-0.8150005340576172,-4.0,-7.260001182556152,-4.680002212524414,4.040000915527344,0,0.08515283199302104,-3.0,59.83000183105469,1.0000078653762206,59.81000137329102,-1.6585379469477586,59.41999816894531,0.08515283199302104
6153,2023-12-05,60.599998474121094,60.599998474121094,59.25,59.4000015258789,985245.0,0.01780311626292419,1.2500031789224724,-5.217388419882936,71.90839134488765,77.18164703189827,-1.8436602648176503,-3.586262584851596,-6.165714692116708,-3.169499400539749,23.43790914240154,1.3499984741210938,2.852348427247364,3.014498519897458,-1.1203410818173154,7.149338121612232,0.9470787190400713,5.081918320754845,-1.6372781066894575,100.0,20.599481395214994,2.067419800857386,12,-1.5499992370605469,-4.929998397827148,-8.442498207092285,-5.739999771118164,2.8800010681152344,1,0.05231026507362557,-1.64149938461317,59.540000915527344,-3.0,59.83000183105469,1.0000078653762206,59.81000137329102,0.05231026507362557
6154,2023-12-06,61.20000076293945,61.43000030517578,60.58000183105469,60.849998474121094,907321.0,0.009901028117592858,1.098758106217946,0.2916693157687253,78.43428381458426,78.18485654158272,-2.214027160082452,-3.742565080419233,-6.744988901496384,-3.7545997805273856,25.37733299043403,0.8499984741210938,2.693456960279626,3.211000823974608,-0.6597306190730805,7.081732267022296,1.2756351024507637,5.146366545498452,-1.9500007629394531,89.8230387242044,9.893229533429832,1.9353657215238451,12,-1.7350006103515625,-5.114999771118164,-9.370000839233398,-6.340002059936523,1.5,2,0.048529368774197446,1.2500031789224724,60.599998474121094,-1.64149938461317,59.540000915527344,-3.0,59.83000183105469,0.048529368774197446
6155,2023-12-07,61.209999084472656,61.4000015258789,60.61000061035156,60.97999954223633,665145.0,0.00016337126484566866,1.590148146758506,0.6571372519100609,74.65278628615924,77.78785725447838,-1.898502713348833,-3.3974962361208867,-6.754347843952665,-3.7585880362552047,27.67849843046406,0.7900009155273366,2.545201949652146,2.8849992752075195,-0.8718498372802514,6.6418483876952905,1.006574718963634,4.763423831451405,-1.9599990844726562,89.90820229791731,11.434713368021448,1.8784245562438864,12,-1.644998550415039,-4.394998550415039,-9.379999160766602,-6.350000381469727,0.5100021362304759,3,0.055709911993355954,1.098758106217946,61.20000076293945,1.2500031789224724,60.599998474121094,-1.64149938461317,59.540000915527344,0.055709911993355954
6156,2023-12-08,61.86000061035156,62.47000122070313,61.25,61.2599983215332,966415.0,0.01061920495999158,-2.935494588658047,2.608710795614748,84.76028482201237,78.43305801192983,-2.2120600958693046,-3.632825292561108,-7.396466181700973,-4.39746141356575,30.261608244416323,1.2600021362304759,2.47039760225438,3.153500747680667,-0.3963681933618588,6.703369688723193,1.3785662771594005,4.928435218201933,-2.1740005493164034,81.05588884781952,2.7332317662353915,1.7749344705212644,12,-1.7749996185302734,-4.430000305175781,-9.580000877380371,-7.000001907348633,0.6699981689453196,4,0.014710634310272308,1.590148146758506,61.209999084472656,1.098758106217946,61.20000076293945,1.2500031789224724,60.599998474121094,0.014710634310272308
6157,2023-12-11,62.47000122070313,62.93000030517578,61.70000076293945,61.75,1144470.0,0.009860986167683494,-2.0,1.1999974568782026,86.15864156441737,79.1296988935207,-2.374108442944028,-3.8079937602378138,-7.921376456538852,-4.993472121650129,32.69990090932383,1.2299995422363281,2.5414829082464365,3.363501358032231,0.0271473175368655,6.699855398527596,1.6953243377845482,5.0316783782799135,-2.22720092773438,87.50002591506099,7.437251035220655,1.6681770202476829,12,-1.7050018310546946,-4.810001373291023,-9.987501144409187,-7.610002517700202,-0.6599998474121094,0,-0.010565068585165593,-2.935494588658047,61.86000061035156,1.590148146758506,61.209999084472656,1.098758106217946,61.20000076293945,-0.010565068585165593
6158,2023-12-12,63.0099983215332,63.54999923706055,62.70000076293945,62.790000915527344,913618.0,0.008644102613705629,-3.2500166893960345,0.3055514347475916,86.39144060881195,79.96981547163081,-2.4682109088078406,-4.021780660364897,-8.349233651607307,-5.522264768733329,34.259271987616046,1.0799980163574148,2.5365264228593176,3.5654985427856474,0.08120878704477263,7.049788298526522,1.82335366491521,5.307643420656085,-2.2297580261230436,81.81813511232816,1.3782399066607667,1.7421448778704383,12,-1.6499996185302734,-5.039999008178711,-10.542498588562012,-8.149999618530273,-0.5799980163574219,1,0.009046239084356422,-2.0,62.47000122070313,-2.935494588658047,61.86000061035156,1.590148146758506,61.209999084472656,0.009046239084356422
6159,2023-12-13,62.56999969482422,63.77999877929688,62.56000137329102,63.38999938964844,1233178.0,-0.006982996959684407,-1.9047683923706213,-3.727315288446533,85.73597649357927,80.36904990866049,-1.714715310102065,-3.37355353820638,-7.799573534589186,-5.069514721818834,35.23774145208209,1.2199974060058594,2.5516438678344002,2.883499908447263,-0.767722390854459,6.534722207748985,1.0578887587964019,4.709111058098124,-1.2358076110839846,61.82965982989074,-21.409112297612758,1.8256111496508627,12,-1.0550003051757812,-4.4850006103515625,-10.587499618530273,-7.710000991821289,-0.3899993896484375,2,0.014543708675891054,-3.2500166893960345,63.0099983215332,-2.0,62.47000122070313,-2.935494588658047,61.86000061035156,0.014543708675891054
6160,2023-12-14,66.09999847412111,66.79000091552734,63.68999862670898,63.68999862670898,2422148.0,0.05641679393501553,-1.5726161702019799,-2.93902529796521,90.35898467195352,81.33354886853206,-4.759119772137389,-6.55024791210387,-11.157610568607211,-8.608897818728948,36.56159293598381,4.220001220703125,2.6162373460368045,5.975998687744152,1.499866255660038,10.452131119828259,3.737932471702095,8.214064903786209,-4.276645051269547,87.54508434335601,3.2736738908079275,2.238066216042055,12,-3.079998016357436,-6.144998550415053,-14.117498397827163,-11.239999771118178,-2.699996948242209,3,-0.05143718289967569,-1.9047683923706213,62.56999969482422,-3.2500166893960345,63.0099983215332,-2.0,62.47000122070313,-0.05143718289967569
6161,2023-12-15,66.61000061035156,67.55000305175781,66.33000183105469,66.5,3252635.0,0.0077156149471035995,-4.4222644196534535,0.04564340967476893,92.73632241140507,83.45967911309008,-4.7005522975885725,-6.75775127625127,-11.516805261144967,-9.129245988060205,37.741699173821615,1.4500045776367045,2.681834144743412,6.074000740051268,0.8271134689688182,11.320888011133718,3.4505571045100396,8.697444375592497,-4.04999923706054,83.93158848496586,-2.121234607911987,2.6234436355412267,12,-3.2099990844726562,-6.049999237060547,-14.0600004196167,-11.750001907348633,-3.1700019836425852,4,-0.07341239070471495,-1.5726161702019799,66.09999847412111,-1.9047683923706213,62.56999969482422,-3.2500166893960345,63.0099983215332,-0.07341239070471495
6162,2023-12-18,65.01999664306639,66.26000213623047,64.87999725341797,65.90000152587889,1019569.0,-0.023870349087462328,-1.3793112520060566,-8.0,79.19280360271459,84.26905825284862,-2.516053449923291,-4.847650957054924,-9.778142969653459,-7.5592582346337025,38.469887032723236,1.7300033569335938,2.6635766461392265,4.1229969024658075,-1.3210879248699143,9.56708172980153,1.400954488797943,6.845039316133672,-1.4619949340820142,49.29848581796908,-33.544707713405586,2.722042413667862,12,-0.954994201660142,-4.104995727539048,-12.469996452331529,-10.159997940063462,-0.4499969482421733,0,-0.038295878073304035,-4.4222644196534535,66.61000061035156,-1.5726161702019799,66.09999847412111,-1.9047683923706213,62.56999969482422,-0.038295878073304035
6163,2023-12-19,65.62000274658203,65.69000244140625,64.80999755859375,64.83000183105469,839454.0,0.009228024215526043,-1.1204695241334302,-0.8977233319461784,78.5977764983931,84.28722410660515,-2.602798516136332,-5.094538230591503,-10.254270503845305,-8.173280368297185,39.28363875115405,0.8800048828125,2.6945476294683672,4.333002853393552,-1.297321225654457,9.96332693244156,1.5178408138695545,7.148164892917556,-1.2636007690429665,61.3226521845823,-20.046066934600525,2.815162039524004,12,-1.5400009155273438,-4.565000534057617,-13.070002555847168,-10.760004043579102,-1.3199996948242188,1,-0.058061585093265755,-1.3793112520060566,65.01999664306639,-4.4222644196534535,66.61000061035156,-1.5726161702019799,66.09999847412111,-0.058061585093265755
6164,2023-12-20,66.37000274658203,66.37000274658203,65.47000122070311,65.52999877929689,835723.0,0.011429441764829296,1.1428506553074333,1.063294928872861,79.28569847224887,84.80199212728176,-2.8410806354213847,-5.486302588473073,-10.865899018330879,-8.933237123226348,40.74228060640605,0.9000015258789205,2.9257890020675816,4.67700271606445,-1.197015657344096,10.551021089472997,1.7399935293601771,7.614011902768723,-1.5600051879882812,69.43007895228378,-10.701930522108412,2.9370091867042727,12,-1.970001220703125,-4.460000991821289,-12.707502365112305,-11.585002899169922,-0.48000335693359375,2,-0.05936420488711147,-1.1204695241334302,65.62000274658203,-1.3793112520060566,65.01999664306639,-4.4222644196534535,66.61000061035156,-0.05936420488711147
6165,2023-12-21,66.11000061035156,66.25,65.77999877929689,65.94000244140625,514360.0,-0.003917464599530351,1.088908480553326,0.2023778167319132,77.44752294985204,83.98946303037508,-2.0259703372321525,-4.823862754815657,-10.450285216935676,-8.676980855841336,42.26466733807322,0.590003967285142,3.133654483514526,4.004500579833987,-1.8948182186676377,9.903819378335612,1.0548411805831677,6.9541599790848,-1.3000030517578125,47.445271733985265,-31.269800968334692,2.9496593992508133,12,-1.4849987030029297,-3.779998779296875,-11.605000495910645,-12.340002059936523,-0.2700042724609517,3,-0.059446381317389,1.1428506553074333,66.37000274658203,-1.1204695241334302,65.62000274658203,-1.3793112520060566,65.01999664306639,-0.059446381317389
6166,2023-12-22,66.62999725341797,66.62999725341797,65.83000183105469,66.30000305175781,500931.0,0.007865627564144662,3.848542297644094,1.9411632708015438,80.37700434947179,83.34705889538112,-2.009508176006676,-4.93532267708828,-10.763832465241983,-9.205401865519285,44.07284029673432,0.7999954223632812,3.279996292125759,4.104497337341307,-1.829045029986645,10.038039704669266,1.1377261536773347,7.071268521005287,-1.271998596191409,100.0,19.31206453600123,2.9667711836639796,12,-1.5749950408935547,-4.299995422363281,-12.12499713897705,-12.85999870300293,-1.4899978637695312,4,-0.048476600040282536,1.088908480553326,66.11000061035156,1.1428506553074333,66.37000274658203,-1.1204695241334302,65.62000274658203,-0.048476600040282536
6167,2023-12-27,66.69999694824219,66.90000152587889,66.36000061035156,66.59999847412111,408336.0,0.00105057328095004,1.1599707035720939,0.303031003629763,78.55802407400785,82.4766792804029,-1.582834299342295,-4.555246600478682,-10.636175139352467,-9.282067362156809,45.98066611830731,0.5400009155273295,3.5228151706893414,3.740497207641603,-2.0740521846316256,9.555046599914824,0.8332225115049994,6.647771903778214,-0.9199981689452983,90.43042114908016,11.68196847337856,2.9072746961366107,12,-1.6449947357177734,-4.3699951171875,-12.099997520446777,-12.929998397827148,-0.48999786376953125,2,-0.048875539290697434,3.848542297644094,66.62999725341797,1.088908480553326,66.11000061035156,1.1428506553074333,66.37000274658203,-0.048875539290697434
6168,2023-12-28,66.38999938964844,66.94999694824219,66.18000030517578,66.80999755859375,469600.0,-0.004647639771772405,1.2,-4.200045777066287,74.97592409085212,81.28111790232211,-0.8302749856493534,-3.8205095558800934,-10.119343245717332,-8.976454405815844,47.80660434298441,0.7699966430664062,3.666708640964231,3.0364995956420913,-2.57285764569167,8.645856836975845,0.23182097497520715,5.841178216308968,-0.55999755859375,62.162217892013196,-14.558081988320133,2.804678620666878,12,-0.7699985504150391,-4.05999755859375,-11.784998893737793,-12.620000839233398,-0.9799957275390483,3,-0.027413762788917828,1.1599707035720939,66.69999694824219,3.848542297644094,66.62999725341797,1.088908480553326,66.11000061035156,-0.027413762788917828
6169,2023-12-29,66.66000366210939,66.98999786376953,66.33000183105469,66.33000183105469,511437.0,0.00406694193317092,-2.9999537615018266,-0.7857220708447205,75.58685395560481,79.63977004495003,-0.5130528894782174,-3.7105414699038093,-10.10612210249586,-9.24851938695106,49.10724474890495,0.6599960327148438,3.7624126697044744,2.9445035934448356,-2.5288360001558345,8.417843187045506,0.20783379664450763,5.681173390245171,-0.486001586914071,72.72773129378321,-2.228369569526606,2.736669796800334,12,-0.48000335693360796,-4.330001831054702,-11.872503280639663,-12.89000511169435,-0.7100067138672017,4,-0.03540354756525521,1.2,66.38999938964844,1.1599707035720939,66.69999694824219,3.848542297644094,66.62999725341797,-0.03540354756525521
6170,2024-01-02,66.18000030517578,67.05000305175781,65.70999908447266,66.40000152587889,718397.0,-0.007200770035457604,-1.3103443739970009,-0.6666666666665949,70.61066396046685,77.18136355040133,-0.022917915742539208,-2.8763151632243193,-9.310716043275818,-8.77306950523355,50.0130386573612,1.3400039672851562,3.822846252464288,2.146000289916998,-3.1073668908188807,7.3993674706528765,-0.48068330045094854,4.772683880284937,1.3700027465820312,35.074614118892946,-37.49431477206925,2.6266835903679393,1,-0.25,-3.654998779296875,-11.279999732971191,-12.410001754760742,0.779998779296875,1,-0.004382002329858858,-2.9999537615018266,66.66000366210939,1.2,66.38999938964844,1.1599707035720939,66.69999694824219,-0.004382002329858858
6171,2024-01-03,64.01999664306639,65.95999908447266,63.61000061035156,65.79000091552734,1270430.0,-0.032638314477923314,1.2274860609917486,8.045429324456126,56.4422012204479,74.65351884126059,1.9344897789288638,-0.407189588608162,-6.838431879329576,-6.631982258146294,50.17674183334881,2.5699996948242188,3.888630988143845,-0.22350311279298296,-5.090981862070308,4.643975636484335,-2.6572424874316454,2.2102362618456795,3.4932063293457105,11.918480864427117,-56.33437678606396,2.4337393746386593,1,1.3100051879882955,-1.4949951171874858,-8.942496299743638,-10.249998092651353,3.6500015258789205,2,0.028428612781274287,-1.3103443739970009,66.18000030517578,-2.9999537615018266,66.66000366210939,1.2,66.38999938964844,0.028428612781274287
6172,2024-01-04,64.61000061035156,64.91999816894531,63.6500015258789,63.6500015258789,1076960.0,0.009215932493321422,-1.6458288629806876,-0.542371054922887,56.62251456956042,72.21182307139028,1.4306610898798624,-0.6301972833794309,-7.116078442397416,-7.2389412404826174,50.349291732382994,1.2699966430664134,3.509753184063868,0.11300086975097656,-4.222042048017016,4.448043787518976,-2.05452058913302,2.280522328634973,2.747074267578114,29.06974681073792,-35.91946331729264,2.1675214588839995,1,0.720001220703125,-1.9849987030029297,-9.462499618530273,-10.840002059936523,3.1699981689453267,3,0.008203045570192469,1.2274860609917486,64.01999664306639,-1.3103443739970009,66.18000030517578,-2.9999537615018266,66.66000366210939,0.008203045570192469
6173,2024-01-05,63.77000045776367,64.12000274658203,63.06999969482422,64.0,976397.0,-0.013001085662477263,3.4680502236037953,-0.23958308498040815,54.807686723440725,69.49204398818938,2.213404265316001,0.48429848328478897,-5.963495559711461,-6.415044904633639,50.109246673323184,1.5400009155273438,3.0032539229378585,-0.8854993820190487,-4.8352975028353455,3.0642987387972482,-2.860398442427197,1.0893996783890998,3.437191449462887,17.5879440332626,-45.82632093196905,1.974899060408149,1,1.2900009155273438,-1.144998550415039,-8.194999694824219,-10.000001907348633,5.369998931884766,4,0.03826248407078259,-1.6458288629806876,64.61000061035156,1.2274860609917486,64.01999664306639,-1.3103443739970009,66.18000030517578,0.03826248407078259
6174,2024-01-08,64.16999816894531,64.16999816894531,62.97000122070313,63.43000030517578,891118.0,0.006272506010825074,2.2432443578402372,-3.217388419882905,39.6791663334764,65.29555991970321,1.6410963282657178,0.33541072372742065,-6.034820792292322,-6.8323370411186914,49.44685741499597,1.1999969482421804,2.7345216768415526,-0.6340015411376925,-4.2456346008332275,2.9776315185578426,-2.439818070985453,1.171814988710075,2.7889622055371035,29.411676708291605,-29.671680980533612,1.8058165298477666,1,0.8400039672851562,-1.0949974060058594,-8.384997367858887,-10.444997787475586,3.970001220703125,0,0.019323757652282003,3.4680502236037953,63.77000045776367,-1.6458288629806876,64.61000061035156,1.2274860609917486,64.01999664306639,0.019323757652282003
6175,2024-01-09,64.62000274658203,64.68000030517578,63.79999923706055,64.30999755859375,858562.0,0.007012694257088059,3.093025318926208,0.4189271390718918,39.28959760590387,60.730292503751215,1.0700341557559767,0.16229468929196855,-6.144308508343528,-7.280589077434584,48.86037506507122,0.8800010681152344,2.439632183246431,-0.35449714660644815,-3.5496942523581225,2.840699959145226,-1.9520956994822853,1.243101406269389,2.019840895598037,55.184036947729574,-0.7249493687875415,1.5975985528758374,1,0.3899993896484375,-1.2600021362304688,-8.280003547668457,-10.340003967285156,3.3299942016601562,1,0.020581772595645864,2.2432443578402372,64.16999816894531,3.4680502236037953,63.77000045776367,-1.6458288629806876,64.61000061035156,0.020581772595645864
6176,2024-01-10,62.77000045776367,64.01000213623047,62.459999084472656,63.0,1295237.0,-0.028628941661817175,-2.6470561836076167,-0.7419215908251914,38.21994255199076,56.248283445749315,2.5869613353623606,2.1965876135012934,-4.017589806063043,-5.4295148074586095,47.416675403741635,2.160003662109375,2.0004628144372134,-2.249999427795416,-5.280108287356356,0.7801094317655171,-3.7650538575758787,-0.7349449980149458,3.576255790698241,12.60168653101226,-42.3199618660786,1.5150544297804667,1,1.9850006103515625,0.6300010681152344,-6.205000877380371,-8.26500129699707,6.890003204345717,2,0.06675161058073154,3.093025318926208,64.62000274658203,2.2432443578402372,64.16999816894531,3.4680502236037953,63.77000045776367,0.06675161058073154
6177,2024-01-11,61.81000137329102,63.20000076293945,61.81000137329102,63.11000061035156,915746.0,-0.015293915524480672,-1.1384618544721608,5.65218184532198,30.777015309962096,51.33729358120598,3.1071147500395924,3.2723827007063377,-2.781810999083646,-4.4708217647809505,45.61505316641289,1.3899993896484304,1.544663528659541,-3.1769985198974595,-6.3356866502125015,-0.018310389582417486,-4.756342585054988,-1.5976544547399385,4.14762915877197,0.0,-51.87665503279119,1.5793440651575221,1,2.6200008392333913,1.5900001525878835,-5.145001411437995,-7.205001831054695,7.319995880126946,3,0.09480661163981918,-2.6470561836076167,62.77000045776367,3.093025318926208,64.62000274658203,2.2432443578402372,64.16999816894531,0.09480661163981918
6178,2024-01-12,63.58000183105469,63.93999862670898,62.40999984741211,62.40999984741211,1073455.0,0.02863614978867335,-1.6153780945456322,-0.9000020540689688,37.236976474554695,47.07619608331152,1.0019656199352482,1.630891668060002,-4.253002059809859,-6.235681199713618,43.60883791004744,2.1299972534179545,1.0090488697122453,-1.4354982376098633,-4.528685623813189,1.6576891485934695,-2.9820919307115332,0.11109545549179956,1.8799132019556737,61.67251276993636,11.519869007183686,1.546593693101666,1,0.8500003814697266,-0.18000030517578125,-6.447501182556152,-8.97500228881836,4.970001220703125,4,0.06605845906394392,-1.1384618544721608,61.81000137329102,-2.6470561836076167,62.77000045776367,3.093025318926208,64.62000274658203,0.06605845906394392
6179,2024-01-15,63.47999954223633,63.52999877929688,63.209999084472656,63.36000061035156,470152.0,-0.0015728575957592028,1.9091224358861973,0.10256301575760737,37.790170704797106,43.42947461045933,0.6743633887659684,1.89997722333284,-3.85273767484162,-6.121806228320331,41.413139922522916,0.37000274658203125,0.4910029530978761,-1.581000518798831,-4.546875690299487,1.384874652701825,-3.063938104549152,-0.098062933048503,1.541925851607715,58.188111165902065,7.375213029185794,1.4829375857503262,1,0.4050006866455078,0.5850028991699219,-6.119999885559082,-8.745000839233398,4.820003509521484,0,0.08916193900799008,-1.6153780945456322,63.58000183105469,-1.1384618544721608,61.81000137329102,-2.6470561836076167,62.77000045776367,0.08916193900799008
6180,2024-01-16,62.70000076293945,62.97999954223633,62.43000030517578,62.7400016784668,723955.0,-0.012287315452450542,1.1153953372360872,-0.33334392980894556,32.184994879737005,40.73422946149145,1.0156143215723006,2.542554542142426,-2.8317660613076328,-5.3217912673647305,38.1664463661043,1.0499992370605469,-0.0031209421457703,-2.190999412536627,-5.292773931566842,0.9107751064935812,-3.7418866720517343,-0.6401121530215192,1.9364937484382239,40.45450368204837,-3.9656799744677826,1.550887259515105,1,0.6649990081787109,1.3800010681152344,-4.925000190734863,-7.55000114440918,5.719997406005859,1,0.08676233748827067,1.9091224358861973,63.47999954223633,-1.6153780945456322,63.58000183105469,-1.1384618544721608,61.81000137329102,0.08676233748827067
6181,2024-01-17,61.72000122070313,62.09000015258789,61.27000045776367,61.77000045776367,838436.0,-0.01562997655999354,1.3768154401561266,1.2499523173753708,29.145777449485777,37.681258670372046,1.8271990173266062,3.306974151998439,-1.6497733964846546,-4.3271113400829435,34.84731969924799,1.4300003051757812,-0.5991255337796488,-2.9264989852905146,-6.222571343889719,0.3695733733086968,-4.574535164590124,-1.2784628059909124,2.577314114104148,16.85397271703816,-20.847911197074254,1.6480361792996043,1,1.2549991607665945,2.680000305175774,-3.530000686645515,-6.570001602172859,7.919998168945305,2,0.10093965658330695,1.1153953372360872,62.70000076293945,1.9091224358861973,63.47999954223633,-1.6153780945456322,63.58000183105469,0.10093965658330695
6182,2024-01-18,62.52999877929688,62.77999877929688,61.43000030517578,61.77000045776367,1280172.0,0.013123745019014255,1.142857575363065,-15.200198367286959,34.4855501681041,35.42324349755687,0.7723453021586835,2.4252092236794383,-2.213897327914971,-5.132578477046096,32.638098187788046,1.3499984741211009,-1.1134691937487418,-1.9920015335082937,-5.4143588605088055,1.4303557934922182,-3.7031801970085567,-0.28082287000803774,1.343492472724293,47.190980735051625,12.063367015293707,1.7111786635002568,1,0.44500160217284446,1.88000297546386,-3.772498130798347,-6.85999870300293,7.660003662109368,3,0.11402534818492893,1.3768154401561266,61.72000122070313,1.1153953372360872,62.70000076293945,1.9091224358861973,63.47999954223633,0.11402534818492893
6183,2024-01-19,61.81000137329102,63.09000015258789,61.54999923706055,62.9900016784668,1070313.0,-0.011514431793724023,1.2318898269008565,-1.5526354095036126,31.186973574439364,34.479666524330526,1.3243480593780248,2.998890370379307,-1.2419743193121704,-4.418418583722094,30.29894545537838,1.5400009155273438,-1.340600437809897,-2.521498870849605,-6.106791616147952,1.0637938744487485,-4.314145243498778,-0.7288524982004319,1.6990011675340995,23.893863565394497,-6.210005672083035,1.7926463726491761,1,1.1649990081787038,2.6000003814697195,-2.5975017547607493,-5.910001754760749,8.179996490478509,4,0.11842736964070055,1.142857575363065,62.52999877929688,1.3768154401561266,61.72000122070313,1.1153953372360872,62.70000076293945,0.11842736964070055
6184,2024-01-22,62.43000030517578,63.06999969482422,62.27000045776367,62.65999984741211,540826.0,0.010030721859078717,-1.9090921701496057,0.1949148158924138,35.61013754567827,34.070837628749906,0.4822923481275794,2.180370519813323,-1.6005504644740967,-5.045020165791826,27.621068329093923,1.259998321533196,-1.619785557700574,-1.7044998168945256,-5.250945567177638,1.8419459333885868,-3.4777226920360818,0.06872305824703062,0.7655419440207396,63.7362660395471,32.845869313466,1.7732228751415562,1,0.21000099182128906,1.980001449584961,-2.7650012969970703,-6.220001220703125,7.800003051757827,0,0.09802983688396116,1.2318898269008565,61.81000137329102,1.142857575363065,62.52999877929688,1.3768154401561266,61.72000122070313,0.09802983688396116
6185,2024-01-23,62.18000030517578,64.30000305175781,62.13000106811523,64.12999725341797,1023762.0,-0.004004485003650915,-1.1170798334183036,8.478264475146368,41.726637214832635,34.46047036906567,0.3908852228962658,2.235461921651364,-1.1304863204148532,-4.811446509834333,24.96895977479919,2.1700019836425852,-1.836313315579524,-1.7579998016357408,-5.278983221937409,1.7629836186659276,-3.5184915117865785,0.002491908515096952,-0.9099998474121094,30.032972553087824,-3.1226905486992607,1.7604917101508348,1,0.6050014495849609,2.230001449584961,-2.3800010681152344,-5.855001449584954,9.110000610351562,1,0.09842397421269578,-1.9090921701496057,62.43000030517578,1.2318898269008565,61.81000137329102,1.142857575363065,62.52999877929688,0.09842397421269578
6186,2024-01-24,63.4000015258789,63.81999969482422,61.72999954223633,62.0,1133703.0,0.019620476273969567,-1.154636621047664,-0.7179506240463206,44.85106772564823,36.02425397080857,-0.8161826859683003,0.8021994741066223,-2.1033277019981895,-6.04238363630872,21.948896260154765,2.0900001525878906,-1.8720314189521758,-0.3764987945556726,-3.666299312726231,2.913301723614886,-2.0213990536409554,1.2684014645296102,-2.0694010162353464,68.64109182645379,33.524071502377865,1.64490025908528,1,-0.614999771118157,1.010000228881843,-1.9125013351440359,-5.5700016021728445,7.799995422363288,2,0.07917975587141468,-1.1170798334183036,62.18000030517578,-1.9090921701496057,62.43000030517578,1.2318898269008565,61.81000137329102,0.07917975587141468
6187,2024-01-25,63.43999862670898,63.47000122070313,62.4000015258789,63.20000076293945,666869.0,0.0006308690830827413,6.133258735567632,0.17142685870921265,48.493141903990804,37.274939018523696,-0.6712370757186505,0.5327640873958401,-1.8983414486086971,-6.063017183855514,18.679979205855737,1.069999694824233,-1.9484547998519162,-0.17350177764893004,-3.1627196577075196,2.8157161024096595,-1.6681107176782248,1.3211071623803647,-2.0500100662231375,68.72715519692801,30.09601940975901,1.4946089400292932,1,-0.6549968719482351,0.7200031280517649,-1.4599971771240163,-5.229997634887688,5.159999847412131,3,0.09773015285547615,-1.154636621047664,63.4000015258789,-1.1170798334183036,62.18000030517578,-1.9090921701496057,62.43000030517578,0.09773015285547615
6188,2024-01-26,64.56999969482422,65.18000030517578,63.459999084472656,63.58000183105469,1194797.0,0.017812123149061554,-1.7967423194536625,4.125027815748604,51.71233525439915,38.8218461907017,-1.8394796742960793,-0.7805996217395261,-2.8225608855051263,-7.154592503159719,15.810451578708818,1.740001678466804,-1.8461974951079725,1.047499275207521,-1.6856726288582422,3.780671179273291,-0.3190866768253642,2.414085227240406,-3.121810844512936,82.31882679840822,40.764972492658956,1.3665859520328847,1,-1.3449993133544922,-0.40999794006347656,-2.079998016357422,-6.35999870300293,4.400001525878892,4,0.08703736678246443,6.133258735567632,63.43999862670898,-1.154636621047664,63.4000015258789,-1.1170798334183036,62.18000030517578,0.08703736678246443
6189,2024-01-29,64.30000305175781,64.94000244140625,64.13999938964844,64.68000030517578,865865.0,-0.004181456471155087,-1.2857080576778455,-0.3838364377586486,48.608696055998465,40.64670187695298,-1.610270325999167,-0.7341119681178512,-2.393389332813811,-6.849266063590818,12.771644398033116,0.8000030517578125,-1.567222704586598,0.8955026626586928,-1.4425437428899244,3.23354906820731,-0.2735205401156122,2.064525865433005,-2.702541743251949,74.4928388749631,33.23121364511877,1.1690232027743097,1,-1.075002670288086,-0.1400012969970703,-1.7325010299682617,-6.090002059936523,3.7599945068359375,0,0.0884913614612366,-1.7967423194536625,64.56999969482422,6.133258735567632,63.43999862670898,-1.154636621047664,63.4000015258789,0.0884913614612366
6190,2024-01-30,65.88999938964844,65.88999938964844,64.31999969482422,64.59999847412111,1084756.0,0.024727780131064137,1.4341063264787117,-3.3947637882225017,63.87901557613371,44.505950557691634,-3.0175013161103834,-2.473780422873695,-3.790202578444564,-8.38746229994534,10.462508624300401,1.589996337890625,-1.4308825053807013,2.4999990463256836,0.23187716178360063,4.768120930867774,1.365938104054635,3.634059988596725,-4.149236521275775,100.0,52.83642057195244,1.134060942271044,1,-2.229999542236328,-1.7299976348876953,-2.7349977493286133,-7.679998397827148,2.25,1,0.06586741550292086,-1.2857080576778455,64.30000305175781,-1.7967423194536625,64.56999969482422,6.133258735567632,63.43999862670898,0.06586741550292086
6191,2024-01-31,65.83999633789061,66.30999755859375,65.69000244140625,65.91000366210939,1253765.0,-0.0007588868147065941,-2.35136918508743,-0.05426920506499072,69.50628613210378,48.397143442580486,-2.5944515675602986,-2.403674099556582,-3.576497151659737,-8.286861072917773,10.096625679589884,0.6199951171875,-1.2896813041230075,2.3589960098266474,-0.14891800222062557,4.86691002187392,1.1050390038030145,3.6129530158502874,-3.850279278241402,87.97949622529923,33.41042194040095,1.2539570060236371,1,-1.9099979400634624,-1.6799945831298686,-2.3624944686889506,-7.629995346069322,3.3800048828125,2,0.08277650183434604,1.4341063264787117,65.88999938964844,-1.2857080576778455,64.30000305175781,-1.7967423194536625,64.56999969482422,0.08277650183434604
6192,2024-02-01,65.13999938964844,65.98000335693361,64.87000274658203,65.62999725341797,890232.0,-0.010631788991144364,-1.1553595105294232,6.999237140363331,58.42332488825724,51.423404699671366,-1.6598416443083437,-1.7517481509981394,-2.6991810605495488,-7.5398227148423445,9.467558043585656,1.1100006103515767,-1.0126231469835005,1.6324991226196275,-0.9361108475593909,4.201109092798646,0.34819413753011474,2.9168041077091402,-2.804659890083663,58.947410689189006,5.058891394008548,1.2843049850895099,2,-1.1200008392333984,-0.9799976348876953,-1.4474973678588867,-6.929998397827148,3.410003662109375,3,0.09303035946231164,-2.35136918508743,65.83999633789061,1.4341063264787117,65.88999938964844,-1.2857080576778455,64.30000305175781,0.09303035946231164
6193,2024-02-02,66.20999908447266,66.59999847412111,65.40000152587889,65.72000122070311,1334621.0,0.016426154511052227,-1.1238935663117495,-1.000000000000029,63.34312676635113,54.50484794641279,-2.2798116052956985,-2.7716822030915154,-3.5764169591414827,-8.550013957463875,9.407429525781822,1.4599990844726705,-0.5436058714420255,2.5804988861084013,-0.2581909689599513,5.419188741176747,1.161153958574232,3.9998438136425776,-3.556686940185564,84.14636037427418,29.529323644718424,1.419344927534174,2,-2.0450000762939453,-2.049997329711914,-2.5174970626831055,-7.999998092651367,1.9400024414062358,4,0.03609725755469695,-1.1553595105294232,65.13999938964844,-2.35136918508743,65.83999633789061,1.4341063264787117,65.88999938964844,0.03609725755469695
6194,2024-02-05,65.41000366210939,66.23000335693361,65.16999816894531,66.01000213623047,777012.0,-0.01208269798256012,1.0384697208670808,-1.2244920202412746,63.219550936724026,56.89294947106739,-1.1316542896756658,-1.975300170727607,-2.6028417012596705,-7.681800412610386,9.35877511279584,1.0600051879882955,-0.19239123805540714,1.7185031890869311,-1.2222247655484182,4.65923114372228,0.24813921176925646,3.1888671664046058,-2.3620228848388933,47.80721714339287,-8.245974566616916,1.4703639773176729,2,-1.2450046539306783,-1.250001907348647,-1.4350023269653462,-7.2000026702881,4.109992980957003,0,0.05442588838526463,-1.1238935663117495,66.20999908447266,-1.1553595105294232,65.13999938964844,-2.35136918508743,65.83999633789061,0.05442588838526463
6195,2024-02-06,65.94999694824219,66.26000213623047,65.43000030517578,66.01999664306639,743643.0,0.008255515301944572,2.0181298636445604,0.11666645473848092,71.5596669189066,59.86057160365165,-1.2076301481370848,-2.540813617559074,-2.9468287729705764,-8.155491161069804,8.993561358294876,0.8499984741210795,0.32013385250583326,2.1919967651367216,-0.8937149558128965,5.277708486086347,0.6491409046619054,3.7348526256115377,-2.546814401286632,62.42756467361053,1.3574445609666483,1.5428558604748126,2,-1.4499969482421875,-1.7899951934814453,-1.6949958801269531,-7.739995956420898,3.8899993896484233,1,0.0319939455343341,1.0384697208670808,65.41000366210939,-1.1238935663117495,66.20999908447266,-1.1553595105294232,65.13999938964844,0.0319939455343341
6196,2024-02-07,66.95999908447266,67.51000213623047,65.55000305175781,66.37000274658203,1661751.0,0.015314665397530236,1.3195221929285998,-8.428555858312338,72.12791952610772,62.48665800610908,-1.8545683323535798,-3.3948736565521074,-3.7569751545469714,-9.103342551336269,9.920214590080574,1.9599990844726562,0.7815586776051759,2.9924989700317397,-0.3675301338622461,6.352528073925718,1.3124844180847504,4.672513521978729,-3.2371349448005446,79.16654625321505,15.665786414939959,1.6800145519469907,2,-1.4749984741210938,-2.569997787475586,-2.7324981689453125,-8.749998092651367,2.190002441406236,2,0.01762246596937911,2.0181298636445604,65.94999694824219,1.0384697208670808,65.41000366210939,-1.1238935663117495,66.20999908447266,0.01762246596937911
6197,2024-02-08,67.66999816894531,68.11000061035156,66.5,67.0,1150528.0,0.010603331752991219,1.0774160522144889,1.13559716546837,79.30003986366253,65.55195851824946,-2.1248969231683503,-3.8402377309278464,-4.247977706336449,-9.741800825409342,11.297778622549604,1.6100006103515625,1.2004995174570752,3.4094982147216797,-0.17301022442400438,6.992006653867357,1.6182439951488448,5.200752434294522,-3.4926774696861997,85.033942992381,15.840621743843158,1.7912542195728391,2,-1.5449981689453125,-2.9799976348876953,-3.7424964904785156,-9.459997177124023,2.0400009155273438,3,0.022905321319620198,1.3195221929285998,66.95999908447266,2.0181298636445604,65.94999694824219,1.0384697208670808,65.41000366210939,0.022905321319620198
6198,2024-02-09,67.77999877929689,68.19999694824219,67.44999694824219,67.58999633789061,760402.0,0.001625544751411745,-2.1914810726576195,0.2835865084607225,78.18760948683597,68.83850445500919,-1.9351790127750377,-3.815051526668803,-4.148984845674519,-9.783365462892604,12.427030944194334,0.75,1.5284371747161671,3.30949897766115,-0.5839513246693286,7.202949279991628,1.3627738264959106,5.256224128826389,-3.0521028924848395,86.1386687078877,15.58358663934365,1.9467251511652395,2,-1.520000457763686,-3.0450000762939595,-3.802496910095229,-9.5699977874756,1.3499984741210795,4,0.01136034650824036,1.0774160522144889,67.66999816894531,1.3195221929285998,66.95999908447266,2.0181298636445604,65.94999694824219,0.01136034650824036
6199,2024-02-12,69.13999938964844,69.13999938964844,68.19000244140625,68.19000244140625,973935.0,0.020064925270653067,1.0,4.999919691615057,82.83023634606134,70.94419565166781,-2.8345043038560647,-4.984853691101847,-5.309216169743223,-11.077663648634527,13.771833094354843,1.3600006103515483,1.8661042610630147,4.386499595642093,0.004085139891785161,8.7689140513924,2.195292367766939,6.5777068235172464,-3.856567333007561,100.0,23.314544868536217,2.1912072278751555,2,-2.134998321533203,-3.934999465942383,-5.297497749328613,-10.929998397827148,0.8600006103515625,0,-0.014318742732268075,-2.1914810726576195,67.77999877929689,1.0774160522144889,67.66999816894531,1.3195221929285998,66.95999908447266,-0.014318742732268075
6200,2024-02-13,68.13999938964844,68.80999755859375,67.33000183105469,68.76000213623047,1141749.0,-0.014463407706505116,3.111135836220873,-0.6526365666008127,72.8323992576396,71.31376377672736,-1.655914738905139,-3.748598836052338,-4.129521053430665,-10.000982357840172,15.177606447862328,1.80999755859375,2.080154799031149,3.114499664306635,-1.4044251072482155,7.633424435861492,0.8550372785292097,5.37396205008406,-2.1623852130662016,72.14481838197166,-5.328591320236981,2.2594623857774274,2,-1.1349983215332031,-2.934999465942383,-4.097497940063477,-9.929998397827148,2.3600006103515625,1,0.020252381358659033,1.0,69.13999938964844,-2.1914810726576195,67.77999877929689,1.0774160522144889,67.66999816894531,0.020252381358659033
6201,2024-02-14,67.94999694824219,68.48000335693361,67.69999694824219,67.77999877929689,711120.0,-0.0027884127253913205,-3.727285337772315,-0.274189380422053,71.41502253499806,72.75728573747632,-1.268532717321989,-3.2337244833080945,-3.7589711898304756,-9.721851290162085,15.902952092416179,0.7800064086914205,2.38122376184522,2.612997436523443,-1.8042881430925348,7.030283016139414,0.4043546467154613,4.821640226331432,-1.4031534333080344,54.92413952547467,-22.67842359643906,2.2086427898079863,2,-0.7949981689453125,-2.744997024536133,-3.764995574951172,-9.739995956420898,3.5500030517578125,2,0.027814561803263027,3.111135836220873,68.13999938964844,1.0,69.13999938964844,-2.1914810726576195,67.77999877929689,0.027814561803263027
6202,2024-02-15,69.66000366210939,70.30999755859375,69.06999969482422,69.19999694824219,1326645.0,0.02516566285013555,-2.444432670707413,2.7059509918322817,72.90732305596254,73.81997421409982,-2.536712446596084,-4.618999462459428,-5.2554885307221895,-11.333477611228425,17.47080394382075,2.3600006103515625,2.41334232365584,3.9665039062500114,-0.6435815999207932,8.576589412420809,1.661461153164609,6.271546659335414,-2.6463920897266604,78.18809300706152,1.1332739617399312,2.3050427530853996,2,-1.920005798339858,-3.8700046539306783,-5.582502365112319,-11.4500026702881,1.209999084472642,3,-0.007321305044775683,-3.727285337772315,67.94999694824219,3.111135836220873,68.13999938964844,1.0,69.13999938964844,-0.007321305044775683
6203,2024-02-16,69.12999725341797,70.06999969482422,68.98000335693361,69.80999755859375,921645.0,-0.007608475176978935,-1.2245093383366517,-1.478239957541335,71.24007491164465,74.71114354464656,-1.7309760933495681,-3.7022981115433993,-4.547921899094504,-10.709090034760223,19.314258863889002,1.0899963378906108,2.3928009529687984,3.070497703552249,-1.4016396203101067,7.542635027414605,0.8344290416210782,5.306566365483427,-1.4571084837930357,60.40261755172891,-16.27500235607171,2.236068661931177,2,-1.2599983215332031,-3.339998245239258,-5.214995384216309,-10.91999626159668,1.4000015258789062,4,0.008390016694612479,-2.444432670707413,69.66000366210939,-3.727285337772315,67.94999694824219,3.111135836220873,68.13999938964844,0.008390016694612479
6204,2024-02-19,68.55000305175781,68.72000122070311,67.63999938964844,68.30000305175781,586292.0,-0.00838990633160308,2.661045880101509,-0.367646893828047,62.83785475577837,73.74205330429898,-0.7361459011752771,-2.782985274089924,-3.8127889770875925,-10.035213086263326,20.84730435076381,1.4899978637695312,2.581884047772249,2.1845033645629854,-2.0743988760413856,6.4434056051673565,0.055052244260807015,4.313954484865164,1.7599945068359375,40.93969697435188,-31.43336856097074,2.129451120302185,2,-0.6200027465820312,-2.7600040435791016,-4.635001182556152,-9.405000686645508,2.8899993896484375,0,0.008460892426543465,-1.2245093383366517,69.12999725341797,-2.444432670707413,69.66000366210939,-3.727285337772315,67.94999694824219,0.008460892426543465
6205,2024-02-20,68.30000305175781,68.72000122070311,68.04000091552734,68.37000274658203,780416.0,-0.003646972850041119,-1.3050702804752987,-0.279998779296875,61.647761754761234,72.57759132970492,-0.1315783852506911,-2.161819126935825,-3.4076789793426627,-9.70204992647897,21.97472888941196,0.680000305175767,2.6311884720140313,1.6285032272338924,-2.224256710677622,5.481263165145407,-0.29787674172186485,3.5548831961896497,1.9565945434570295,24.719255233425343,-43.792720418200716,1.9263799689557564,2,0.1049957275390625,-2.5100040435791016,-4.3250017166137695,-9.155000686645508,3.8699951171875,1,0.024890144542950132,2.661045880101509,68.55000305175781,-1.2245093383366517,69.12999725341797,-2.444432670707413,69.66000366210939,0.024890144542950132
6206,2024-02-21,68.41999816894531,68.47000122070311,67.08999633789061,68.23999786376953,1139707.0,0.0017568830428391635,8.856952126646052,-2.571444141689373,66.43286665066378,71.1479054171495,-0.025360101480700337,-1.9883914714931308,-3.3889264108018438,-9.737499534902867,23.19312572916855,1.3800048828125,2.7624115133696137,1.4974985122680664,-2.1037405417147994,5.098737566250939,-0.3031210147233736,3.2981180392595064,1.7842674621581978,41.30438903263131,-27.243544637879445,1.800619526991436,2,0.279998779296875,-2.6299991607666016,-4.697497367858887,-9.274995803833008,3.5100021362304688,2,0.030400495275060724,-1.3050702804752987,68.30000305175781,2.661045880101509,68.55000305175781,-1.2245093383366517,69.12999725341797,0.030400495275060724
6207,2024-02-22,69.63999938964844,69.63999938964844,68.41999816894531,68.75,1005495.0,0.01783106187303085,1.7415776570027603,4.944432670707413,66.92991725154943,69.89705072433989,-1.0465893708846323,-2.867085368578671,-4.472807899833725,-10.830353932156719,24.69823607957316,1.220001220703125,2.810282400321057,2.4074996948242244,-0.9933476869051105,5.808347076553552,0.7070760039595569,4.107923385688892,0.4396954697265585,85.57047581254247,18.21094799416923,1.7004236908646648,2,-0.94000244140625,-3.770000457763672,-5.952498435974121,-9.764997482299805,1.8199996948242188,3,0.02670879705131135,8.856952126646052,68.41999816894531,-1.3050702804752987,68.30000305175781,2.661045880101509,68.55000305175781,0.02670879705131135
6208,2024-02-23,70.19000244140625,70.4800033569336,69.12000274658203,69.62999725341797,848242.0,0.00789780379922811,1.385951292639018,0.6292197438579046,74.19026526804788,68.93705393789395,-1.362012540790559,-3.135207788695425,-4.894902026340901,-11.239300479704113,25.3513191226519,1.3600006103515625,2.800521930890568,2.6765026092529354,-0.7267796622603839,6.079784880766255,0.9748614734962757,4.378143745009595,-3.100006103515639,91.44541843428948,20.719858336248194,1.7016411357566577,2,-1.4050025939941406,-4.17500114440918,-6.497501373291016,-10.220001220703125,2.9099960327148438,4,0.009687993753005442,1.7415776570027603,69.63999938964844,8.856952126646052,68.41999816894531,-1.3050702804752987,68.30000305175781,0.009687993753005442
6209,2024-02-26,69.98999786376953,70.5199966430664,69.88999938964844,70.41000366210938,648521.0,-0.002849473866362695,-1.0322402018088968,-0.7500034059481478,71.17397309243461,68.75278436398227,-1.1496543321776471,-2.6214705150022724,-4.5524907481549945,-10.897810736541672,26.046373191656592,0.6299972534179688,2.6532821598316616,2.191998291015622,-1.0264926086399555,5.4104891906712,0.5827528411878404,3.801243740843404,-2.8322013854980668,84.5481419200716,12.245304182431113,1.6092454498277888,2,-1.1850013732910156,-3.864999771118164,-6.297496795654297,-10.019996643066406,4.2700042724609375,0,0.007715401228878704,1.385951292639018,70.19000244140625,1.7415776570027603,69.63999938964844,8.856952126646052,68.41999816894531,0.007715401228878704
6210,2024-02-27,70.23000335693361,70.41000366210938,69.62000274658203,69.65000152587889,622347.0,0.0034291398841193033,-1.4687552154113916,-1.3809376759732561,68.64308432158565,68.44479122915868,-1.186822349120888,-2.655828446286577,-4.758164360422995,-10.984078438418464,26.17072335882756,0.7900009155273438,2.540284162327822,2.215003585815438,-1.0467732442596684,5.476780415890545,0.584115170777892,3.8458920008529844,-2.9377188720703487,91.54538599617018,19.280006423058637,1.6308884150375504,2,-1.4250068664550923,-4.105005264282241,-6.705001831054702,-10.260002136230483,3.1299972534179545,1,0.017229090511686307,-1.0322402018088968,69.98999786376953,1.385951292639018,70.19000244140625,1.7415776570027603,69.63999938964844,0.017229090511686307
6211,2024-02-28,71.29000091552734,71.30999755859375,70.12000274658203,70.13999938964844,652863.0,0.015093229502018524,1.0,1.9827549919759098,69.84646710373859,68.10469612335602,-1.925726862613061,-3.464201915701537,-5.78724633349492,-11.897782398679638,26.239246357308925,1.1899948120117188,2.250841199482423,3.0025009155273494,-0.4017072694073818,6.406709100462081,1.3003968230599838,4.704605007994715,-3.868607944335963,99.30807448824967,27.474006822256314,1.7021040924673623,2,-2.0900039672851562,-4.770002365112305,-7.692499160766602,-11.319999694824219,3.0100021362304688,2,0.012343908572265194,-1.4687552154113916,70.23000335693361,-1.0322402018088968,69.98999786376953,1.385951292639018,70.19000244140625,0.012343908572265194
6212,2024-02-29,71.19999694824219,71.68000030517578,70.80000305175781,71.3499984741211,1618440.0,-0.0012625047850932658,1.1728188077499082,-0.13043593639083678,68.79115461812025,67.83259386851998,-1.7816630252797836,-3.053473308096784,-5.615476799804895,-11.653976471696922,27.06994041938433,0.8799972534179688,2.172316499426529,2.6094970703125,-0.6923591333574137,5.911353273982414,0.958568968477536,4.260425172147464,-3.5452877018066715,81.24985098824595,10.761516925860064,1.6509281018349573,2,-1.8149986267089844,-4.159996032714844,-7.602495193481445,-10.864995956420898,2.0600051879882812,3,0.01025285657616326,1.0,71.29000091552734,-1.4687552154113916,70.23000335693361,-1.0322402018088968,69.98999786376953,0.01025285657616326
6213,2024-03-01,68.59999847412111,73.5999984741211,67.11000061035156,72.27999877929688,2119689.0,-0.03651683406687656,1.0537968915044515,24.533085804384218,47.38878185948814,66.11603021337662,0.8216546757891479,-0.2795754598436986,-2.9815820892790015,-8.930977963241936,26.696333949232265,6.489997863769531,2.0659317179201793,-0.11000137329099857,-3.216307681862702,2.9963049352807047,-1.6631545275768502,1.443151780994853,3.0800018310546733,22.958372175859584,-41.98772843136989,1.553153154285855,3,1.7449989318847514,-0.06999969482423296,-5.127496719360366,-8.039997100830092,4.120002746582017,4,0.04169097192371596,1.1728188077499082,71.19999694824219,1.0,71.29000091552734,-1.4687552154113916,70.23000335693361,0.04169097192371596
6214,2024-03-04,68.97000122070311,69.31999969482422,68.44000244140625,69.0,859021.0,0.005393626163440635,1.6268646518936891,0.008151841524224109,54.27394414447253,65.29671714556676,0.5783093656435341,-0.3891491442115722,-3.3368687090720925,-9.172983716418756,26.497602862986913,0.8799972534179688,1.7996648478832782,0.08200149536131107,-2.608228643607873,2.7722316343304954,-1.263113574123281,1.4271165648459032,4.629997253417983,28.659494955075683,-33.91466952699699,1.345115069484589,3,1.3749961853027486,-0.10000228881834516,-5.277500152587876,-8.055000305175767,2.970001220703139,0,0.05988106684530914,1.0537968915044515,68.59999847412111,1.1728188077499082,71.19999694824219,1.0,71.29000091552734,0.05988106684530914
6215,2024-03-05,68.05999755859375,68.69000244140625,67.52999877929689,68.16000366210939,806465.0,-0.013194195244355056,-1.0000000000000244,3.3336724313315496,50.527326777286554,63.52943493741373,1.6211714875036023,0.7241637718053937,-2.4140378992251215,-8.130352962119886,26.44235571632186,1.4400024414062216,1.55504217018472,-0.933502197265625,-3.282453972175446,1.4154495776441962,-2.1079780847205427,0.2409736901892927,5.540000915527344,14.6378622641088,-46.883806001585015,1.1744758874549106,3,2.295001983642578,0.9000015258789062,-4.367496490478516,-7.004995346069336,3.8400039672851562,1,0.09109616221039474,1.6268646518936891,68.97000122070311,1.0537968915044515,68.59999847412111,1.1728188077499082,71.19999694824219,0.09109616221039474
6216,2024-03-06,68.13999938964844,68.41000366210939,67.70999908447266,67.91000366210939,745540.0,0.0011754603867832891,-1.2222195310986694,-2.29981690570597,41.36363005836462,60.68873636039319,1.6732333310343535,0.7769309374623106,-2.4967820970272925,-8.055318401335413,25.696480207520032,0.700004577636733,1.4845577709750444,-0.9125003814697266,-3.1001305076506753,1.2751297447112222,-2.006315444560201,0.18131468162074782,5.330199127197261,15.870556522781804,-41.74420794625521,1.0938150630904708,3,2.2150001525878906,1.095001220703125,-4.229998588562012,-6.229997634887695,3.9199981689453125,2,0.07660700421867239,-1.0000000000000244,68.05999755859375,1.6268646518936891,68.97000122070311,1.0537968915044515,68.59999847412111,0.07660700421867239
6217,2024-03-07,69.22000122070311,69.5,67.48000335693361,67.55000305175781,941662.0,0.01584974817623408,-1.2320435002529277,7.260996483779329,50.481303930968295,58.05440732293991,0.5893677910851238,-0.1907757709112019,-3.569289765494105,-8.979295601343068,24.49581489567969,2.019996643066392,1.4749287754663385,0.09000129699705894,-1.99900839208928,2.179010986083398,-0.9545035475461106,1.1345061415402284,4.122993338012705,32.51157634628271,-23.728124037718928,1.0445048445431666,3,1.1349983215332173,0.01499938964845171,-5.1750011444091655,-6.889999389648423,1.4799957275390767,3,0.07338921903305762,-1.2222195310986694,68.13999938964844,-1.0000000000000244,68.05999755859375,1.6268646518936891,68.97000122070311,0.07338921903305762
6218,2024-03-08,68.55000305175781,69.23000335693361,68.12000274658203,68.97000122070311,755023.0,-0.009679256820713689,1.3616972923835702,-0.2514961852985454,50.0,55.70174364600273,1.1200530325228613,0.5690420502621407,-2.8894346809882165,-8.151273677683385,23.186203431267945,1.1100006103515767,1.3944623766545163,-0.6184970855712919,-2.629679769193956,1.3926855980513722,-1.6240884273826168,0.387094256240033,4.6683316279907245,52.97036995071067,-4.989678087930912,1.0055913418113287,3,1.8049964904785156,0.8349952697753906,-4.460002899169922,-6.220001220703125,2.529998779296875,4,0.0687089551391622,-1.2320435002529277,69.22000122070311,-1.2222195310986694,68.13999938964844,-1.0000000000000244,68.05999755859375,0.0687089551391622
6219,2024-03-11,68.15000152587889,68.44999694824219,67.62000274658203,67.91999816894531,563680.0,-0.00583517881942186,1.0,-0.5476294277929002,49.21792896164857,53.54339305045417,1.3763399310818585,0.9392272562975279,-2.4927254404131105,-7.5598004095603955,21.359553721966673,0.9300003051757812,1.1994220569524856,-0.9689987182617301,-3.03121966350173,1.0932222269782699,-2.00010919088173,0.06211175435826988,4.946166472481707,33.168281306062696,-27.798687817192913,1.0311104726200004,3,2.204998016357436,1.234996795654311,-3.9875011444091655,-5.8199996948242045,3.0499954223632955,0,0.0670579544020824,1.3616972923835702,68.55000305175781,-1.2320435002529277,69.22000122070311,-1.2222195310986694,68.13999938964844,0.0670579544020824
6220,2024-03-12,69.51999664306639,69.51999664306639,67.52999877929689,68.43000030517578,1005281.0,0.020102642502029422,2.6513844947784397,4.739045344478952,55.07378470083886,51.901983894576425,-0.11729603665331467,-0.33948666653536463,-3.8346869493902744,-8.712606027661565,20.362039273521173,1.9899978637695028,0.8988803336631861,0.3319965362548629,-1.684134367289147,2.3481274397988727,-0.6760689155171349,1.3400619880268607,3.4564480075340214,100.0,35.03617550323946,1.0080654517720034,3,0.8350028991699361,-0.004997253417954539,-5.3574962615966655,-7.1899948120117045,0.7400054931640767,1,0.03481021166851872,1.0,68.15000152587889,1.3616972923835702,68.55000305175781,-1.2320435002529277,69.22000122070311,0.03481021166851872
6221,2024-03-13,69.83999633789061,69.84999847412111,68.98999786376953,69.73000335693361,792710.0,0.004602987777274858,12.231058160687507,0.10091133073883908,51.006019074987385,49.92585772311722,-0.7427134598521263,-0.5382275890661816,-4.052722591686546,-8.803686205106487,19.376597085922167,0.8600006103515767,0.6524329954911394,0.5574962615966683,-1.3903265730001806,2.5053190961935172,-0.41641515570175613,1.5314076788950928,3.0191194319048265,99.57796806592721,35.6831957339831,0.973911417298425,3,0.5150032043457173,-0.26499557495115766,-5.50999546051024,-7.509994506835923,0.5600051879882955,2,0.029496066666754306,2.6513844947784397,69.51999664306639,1.0,68.15000152587889,1.3616972923835702,68.55000305175781,0.029496066666754306
6222,2024-03-14,69.15000152587889,70.0,69.02999877929689,69.94999694824219,1038374.0,-0.009879651320046978,1.1555546136565615,-7.273149753764927,44.8412701416204,49.64280086557636,-0.41805397886034257,0.11763110235034446,-3.2856997506107177,-7.89300665427276,17.515346287421995,0.9700012207031108,0.4047643340008733,-0.10699844360352984,-2.0473514948073444,1.8333546076002847,-1.07717496920543,0.8631780819983703,3.5941319407276637,65.58712331813555,4.963452579998062,0.9701765256019063,3,-0.40999984741209516,0.8999977111816548,-4.212500572204576,-6.624999999999986,1.3099975585937642,3,0.042082371200321766,12.231058160687507,69.83999633789061,2.6513844947784397,69.51999664306639,1.0,68.15000152587889,0.042082371200321766
6223,2024-03-15,69.70999908447266,70.38999938964844,69.06999969482422,69.22000122070311,1800708.0,0.008098301464016355,-2.3417675065429226,-0.6125008344698086,48.65900999128904,49.018919293000415,-0.8985295939001645,-0.4181236570385636,-3.7334940498449214,-8.225066345309898,15.717583472607826,1.3199996948242188,0.047729301229665566,0.42399902343750284,-1.5256765624157822,2.373674609290788,-0.5508387694891468,1.3988368163641525,2.9214517250087937,76.22377062737073,17.85694785812335,0.9748377929266454,3,-0.7749977111816406,0.6349983215332031,-4.302498817443848,-6.904998779296875,1.1100006103515625,4,0.014201662268993553,1.1555546136565615,69.15000152587889,12.231058160687507,69.83999633789061,2.6513844947784397,69.51999664306639,0.014201662268993553
6224,2024-03-18,69.12999725341797,70.0,69.01000213623047,69.95999908447266,842164.0,-0.008320209993861294,1.1758107247057246,-1.6938886726352176,44.897930296484724,48.39343079513354,-0.32793105132343214,0.21877447051571153,-3.0586103378892346,-7.415710309329967,14.981579959045154,0.9899978637695312,-0.3330708783879288,-0.18500251770019815,-2.105621460835337,1.7356164254349409,-1.1453119892677677,0.7753069538673714,3.3910245520808786,55.94399065265967,1.700749519540409,0.9603094715675675,3,-0.19499588012695312,1.2150001525878906,-3.6324987411499023,-6.179998397827148,1.2700042724609375,0,0.028207791915401792,-2.3417675065429226,69.70999908447266,1.1555546136565615,69.15000152587889,12.231058160687507,69.83999633789061,0.028207791915401792
6225,2024-03-19,70.0,70.0,68.69999694824219,68.91999816894531,926378.0,0.012585025041918607,1.4074089772390115,-1.301204154793639,43.909346401037965,48.67628816654169,-0.9988437116292346,-0.5452962727615187,-3.8361726488672474,-8.049051231068724,14.121962062742579,1.3000030517578125,-0.2647046184426216,0.6000003814697266,-1.2815554604373744,2.4815562233768276,-0.34077753948382394,1.540778302423277,2.412801381595898,76.92314637581711,27.207942516963797,0.940777920953551,3,-1.0649986267089844,0.3449974060058594,-3.8949995040893555,-6.579999923706055,5.239997863769531,1,0.01714281354631697,1.1758107247057246,69.12999725341797,-2.3417675065429226,69.70999908447266,1.1555546136565615,69.15000152587889,0.01714281354631697
6226,2024-03-20,70.5,70.87999725341797,69.98000335693361,70.0,742108.0,0.0071428571428571175,-2.333352171578862,0.4629621780471609,46.81819568980822,48.269276139746125,-1.261536555868517,-0.9291141013052595,-4.176376020227465,-8.331509011083568,14.172139302210091,0.8999938964843608,-0.29200158755418215,0.9960002899169922,-0.8874163396047834,2.8794169194387678,0.0542919751561044,1.93770860467788,1.8067453661710147,82.56893576960631,35.32072071088639,0.9417083147608887,3,-1.2950019836425781,-0.15500259399414062,-4.3949995040893555,-6.630001068115234,4.1999969482421875,2,-0.003404225018007523,1.4074089772390115,70.0,1.1758107247057246,69.12999725341797,-2.3417675065429226,69.70999908447266,-0.003404225018007523
6227,2024-03-21,71.5,71.58000183105469,70.22000122070311,71.5,1315604.0,0.014184397163120588,15.999618539004565,0.0,65.42553752728116,49.98322475388848,-2.1278759199879147,-1.8789579373455751,-4.970716269158288,-9.103707917223687,13.731842696376207,1.3600006103515767,-0.17250735849395937,1.9030002593994197,-0.18163110181168918,3.9876316206105287,0.8606845787938653,2.945315940004974,0.7028104710546188,97.22216335353706,44.963996152777234,1.0423156806055516,3,-1.9449996948242188,-1.1550025939941406,-5.320000648498535,-7.345001220703125,3.160003662109375,3,-0.015384594043651667,-2.333352171578862,70.5,1.4074089772390115,70.0,1.1758107247057246,69.12999725341797,-0.015384594043651667
6228,2024-03-22,70.87000274658203,71.52999877929688,70.37999725341797,71.0999984741211,933134.0,-0.00881115039745406,1.110101632275947,-100.0,59.83438046684657,51.16283047668826,-1.267465883157115,-1.2600058691428444,-4.1952007643483284,-8.248857042961674,12.859170189581587,1.1500015258789062,0.04577769931768216,1.2390029907226534,-0.907611578265417,3.385617559710724,0.16569570622861818,2.3123102752166886,1.2309515272585259,75.34729580807866,19.2735774929493,1.073307284494037,3,-1.31500244140625,-0.5250053405761719,-4.10500431060791,-6.090003967285156,4.829994201660156,4,-0.0057852920307548406,15.999618539004565,71.5,-2.333352171578862,70.5,1.4074089772390115,70.0,-0.0057852920307548406
6229,2024-03-25,70.52999877929688,70.91999816894531,69.83999633789061,70.80000305175781,988831.0,-0.004797572373475778,3.23534691679388,1.1739534266569362,63.586370823974946,52.10867337925894,-0.6195032801045528,-0.9248917902750122,-3.7074052844683933,-7.685450138141761,11.759121717455733,1.0800018310547017,0.08870786700610722,0.8719989776611357,-1.3069685018783872,3.0509664572006585,-0.21748476210862577,1.961482717430897,1.471136421273897,63.541622515152795,2.134570719039054,1.0894837397697634,3,-0.3899993896484375,-0.18500137329101562,-3.6999998092651367,-5.75,7.1699981689453125,0,0.004111738558720379,1.110101632275947,70.87000274658203,15.999618539004565,71.5,-2.333352171578862,70.5,0.004111738558720379
6230,2024-03-26,71.44000244140625,71.47000122070312,70.33999633789061,70.38999938964844,829741.0,0.012902363219329693,1.0360437143446541,-3.8888386549872846,66.63308296814265,53.845013811831734,-1.372886246549868,-1.833607450016217,-4.430850431985348,-8.392433715333752,10.945917196145803,1.1300048828125142,0.22095659358993203,1.7215026855468807,-0.5876398765258983,4.03064524761966,0.5669314045104841,2.8760739665832773,0.46331006736014047,91.95408346706661,23.763047055150253,1.1545712810363924,3,-1.3000030517578125,-1.0950050354003906,-4.580002784729004,-6.660003662109375,6.319999694824219,1,-0.014557683090511309,3.23534691679388,70.52999877929688,1.110101632275947,70.87000274658203,15.999618539004565,71.5,-0.014557683090511309
6231,2024-03-27,72.16999816894531,72.44999694824219,71.3499984741211,71.48999786376953,808772.0,0.010218304907503306,-1.291665673254973,0.6476174560039527,65.41274500581179,56.13073324118634,-1.9418163359258216,-2.62909053686748,-4.930365450444384,-8.92923022273127,9.832807628298443,1.0999984741210938,0.4317003774539927,2.407498550415042,-0.05609620578171359,4.871093306611797,1.1757011723166642,3.6392959285134197,-5.05999755859375,89.27207993031242,15.883431738029046,1.2317973780983744,3,-1.595001220703125,-1.8250007629394531,-5.0724992752075195,-6.724998474121094,6.230003356933594,2,0.04253844773055904,1.0360437143446541,71.44000244140625,3.23534691679388,70.52999877929688,1.110101632275947,70.87000274658203,0.04253844773055904
6232,2024-03-28,71.93000030517578,72.4000015258789,71.52999877929688,72.25,993304.0,-0.003325451986401773,1.8064480403617793,-0.470587575312188,68.49015481674823,58.33419377734847,-1.4147849989102923,-2.457601006093995,-4.484036298186851,-8.480458220177425,8.484628529378051,0.8700027465820312,0.47502372995548114,2.131000518798828,-0.4414931001072375,4.703494137704894,0.8447537093457953,3.417247328251861,-4.713199768066403,80.07676162970856,3.9357512597469366,1.2862468094530317,3,-1.3550033569335938,-1.5750007629394531,-4.685002326965332,-6.470001220703125,7.569999694824219,3,0.03850961533872099,-1.291665673254973,72.16999816894531,1.0360437143446541,71.44000244140625,3.23534691679388,70.52999877929688,0.03850961533872099
6233,2024-04-02,71.45999908447266,72.5199966430664,71.33999633789062,71.5999984741211,900623.0,-0.006534147347547092,-5.21044812078381,0.43749850988245953,67.9696016806222,60.89771282003041,-0.7492303750510274,-1.8575892946518735,-3.7856999204782653,-7.797665890820717,9.601235614795032,1.1800003051757812,0.5485620120510504,1.5179992675781193,-1.0915588958162914,4.12755743097253,0.21322018588091396,2.8227783492753247,-4.1385346191406285,60.44785679514245,-20.256101117454513,1.304779081697207,4,-0.8500022888183594,-1.1049995422363281,-4.17500114440918,-5.680000305175781,8.779998779296875,1,0.04478036130190821,1.8064480403617793,71.93000030517578,-1.291665673254973,72.16999816894531,1.0360437143446541,71.44000244140625,0.04478036130190821
6234,2024-04-03,73.0999984741211,73.16000366210938,71.4000015258789,71.5999984741211,980813.0,0.02294989379596557,1.1728282266951746,-10.71433242506812,68.88187470725812,63.6724381873882,-1.974503009889645,-3.3437511420411283,-5.193586917273919,-9.21461440382945,10.906512452258028,1.7600021362304688,0.8076708523543346,2.951498794555661,0.030725610293671934,5.8722719788176505,1.4911122024246737,4.411885386686649,-5.570592721679688,97.87216198082376,18.7989950801214,1.4603865921309938,4,-1.5999984741210938,-2.7449989318847656,-5.699997901916504,-7.224996566772461,7.6399993896484375,2,0.03556769532685489,-5.21044812078381,71.45999908447266,1.8064480403617793,71.93000030517578,-1.291665673254973,72.16999816894531,0.03556769532685489
6235,2024-04-04,74.26000213623047,74.63999938964844,72.86000061035156,73.0,1104459.0,0.015868723479112612,-1.3116853520666234,0.8400014241536459,71.41475740816453,66.40538948942779,-2.7565587370405638,-4.232450141992288,-6.095153707631027,-10.164272700048102,12.0484601759482,1.779998779296875,1.0313462310686816,3.801502227783203,0.5202168738958477,7.0827875816705586,2.1608595508395325,5.442144904726874,-6.392760509208983,88.48494236344553,11.509560296464343,1.6406426769436762,4,-2.0200042724609375,-3.3850021362304688,-6.795004844665527,-8.36500358581543,6.55999755859375,3,0.04632365624904011,1.1728282266951746,73.0999984741211,-5.21044812078381,71.45999908447266,1.8064480403617793,71.93000030517578,0.04632365624904011
6236,2024-04-05,73.36000061035156,73.41999816894531,72.31999969482422,72.77999877929688,1105380.0,-0.012119600053711932,2.142866485013624,0.4603181331024335,69.99048681013981,66.91260607641209,-1.5736929233328283,-3.0792000572786264,-4.981175301005237,-9.052872312769239,13.07421017831609,1.94000244140625,1.3563631457842575,2.640500640869135,-0.6942699424195098,5.97527122415778,0.9731153492248126,4.307885932513457,-4.950938362319917,61.21219407312189,-16.493057954367984,1.6673852916443235,4,-1.1200027465820312,-2.4850006103515625,-5.895003318786621,-7.465002059936523,7.900001525878906,4,0.059978210050042335,-1.3116853520666234,74.26000213623047,1.1728282266951746,73.0999984741211,-5.21044812078381,71.45999908447266,0.059978210050042335
6237,2024-04-08,74.30000305175781,74.86000061035156,73.37999725341797,73.37999725341797,892366.0,0.01281355552870056,-2.217378324363323,1.5862118860329903,71.03574343162958,68.15720196138798,-2.318568347771162,-3.814689017565655,-5.693155634799723,-9.77769580393607,14.721970365057388,1.5,1.6821420590977283,3.326502990722659,-0.28938258616582857,6.942388567611147,1.5185602022784224,5.134445779166896,-5.392465832396823,84.09099775886808,5.942300923364371,1.8079427884442418,4,-1.9500045776367188,-3.31500244140625,-6.440005302429199,-8.010004043579102,8.360000610351562,0,0.05518167302449517,2.142866485013624,73.36000061035156,-1.3116853520666234,74.26000213623047,1.1728282266951746,73.0999984741211,0.05518167302449517
6238,2024-04-09,73.26000213623047,74.22000122070312,73.05999755859375,74.18000030517578,763736.0,-0.013997319957078203,1.32000732421875,-0.9999917072321228,68.16183427386616,68.66558678915366,-1.010118109754913,-2.5336352818621606,-4.468945076537295,-8.554800458790197,16.356468201553657,1.2400054931640625,1.9356887554480977,2.051002120971674,-1.513443205821801,5.615447447765149,0.2687794575749365,3.8332247843684115,-3.7572185777704163,53.75725729809111,-26.076573927174756,1.7822226633967388,4,-0.660003662109375,-2.2750015258789062,-5.047502517700195,-6.785001754760742,8.339996337890625,1,0.08517605353281255,-2.217378324363323,74.30000305175781,2.142866485013624,73.36000061035156,-1.3116853520666234,74.26000213623047,0.08517605353281255
6239,2024-04-10,72.72000122070312,73.9800033569336,71.4800033569336,73.77999877929688,1012132.0,-0.007371019653032329,2.4246417858971814,1.1521735524853631,62.31883657351994,68.18622607864003,-0.1416971337674653,-1.7219944762969135,-3.738507241831158,-7.8568197850522665,17.63207522179739,2.5,1.892041598781617,1.282501220703125,-2.0335345495587376,4.598536990964988,-0.3755166644278063,2.9405191058340563,-2.681495957053926,36.68635714172853,-41.718069273599816,1.6580178851309324,4,0.37999725341796875,-1.5499992370605469,-3.282503128051758,-5.285001754760742,8.659996032714844,2,0.10341029313576922,1.32000732421875,73.26000213623047,-2.217378324363323,74.30000305175781,2.142866485013624,73.36000061035156,0.10341029313576922
6240,2024-04-11,71.94000244140625,72.94000244140625,71.41999816894531,72.4000015258789,1077909.0,-0.01072605564086282,-1.0266620551449832,0.43396239995393565,56.36043069656596,67.18041337761272,0.8009095498979804,-0.7920056163459464,-2.824466977071779,-6.9157055271181775,18.615255903055882,1.5200042724609375,1.946048562182881,0.3815021514892578,-2.814360668089421,3.5773649710679365,-1.2164292583000815,1.9794335612785972,-1.4193476430868088,15.116392540941431,-60.16864889127655,1.5979314097893376,4,1.1599960327148438,-0.7700004577636719,-2.3325042724609375,-4.505002975463867,9.680000305175781,3,0.12232409123881682,2.4246417858971814,72.72000122070312,1.32000732421875,73.26000213623047,-2.217378324363323,74.30000305175781,0.12232409123881682
6241,2024-04-12,71.9000015258789,73.30000305175781,71.33999633789062,72.94000244140625,962434.0,-0.0005560316120356568,1.2272776532704488,2.2608760552634632,51.93050775936791,65.34045259345936,0.8924326120393857,-0.6216327090135394,-2.6465137507177303,-6.729472559171569,19.530455286339237,1.9600067138671875,2.0018859749278874,0.23850097656250568,-2.85531279015062,3.3323147432756315,-1.3084059067940643,1.7854078599190757,-0.9454121463562473,15.909218985031668,-54.26279827220439,1.5469068833565647,4,1.1999969482421875,-0.7299995422363281,-2.242502212524414,-4.465002059936523,8.919998168945312,4,0.12406116800616118,-1.0266620551449832,71.94000244140625,2.4246417858971814,72.72000122070312,1.32000732421875,73.26000213623047,0.12406116800616118
6242,2024-04-15,72.05999755859375,73.0,71.80000305175781,72.26000213623047,689178.0,0.0022252577095878134,-2.3333545262845576,0.19231192458643584,56.0161474593517,64.01229101331818,0.8412861381104193,-0.5822957089814338,-2.6412875805327474,-6.731720323765245,20.40786350093161,1.1999969482421875,1.9515842941257233,0.2529972076415987,-2.6084807279676454,3.114475143250843,-1.1777417601630304,1.683736175446228,-0.720001220703125,25.0,-42.67841230703087,1.4307389678046238,4,1.0400009155273438,-0.8899955749511719,-2.2649974822998047,-4.624998092651367,8.080001831054688,0,0.12767145280786285,1.2272776532704488,71.9000015258789,-1.0266620551449832,71.94000244140625,2.4246417858971814,72.72000122070312,0.12767145280786285
6243,2024-04-16,70.69999694824219,71.12000274658203,70.37999725341797,70.95999908447266,840842.0,-0.018873170363983283,1.5517014587690567,1.2999809269502194,50.77909308837227,62.00087083344199,2.3268347030250425,0.9019176794336943,-1.1629561350255813,-5.22059764120462,20.71533490808106,1.6800003051757812,1.8350197925109484,-1.1565032958984318,-3.896933662383532,1.5839270705866682,-2.526718479140982,0.21371188734411817,4.160003662109375,8.888865341414826,-56.86267151486193,1.3702151832425515,4,1.9200019836425781,0.49500274658203125,-0.9049968719482422,-3.2649974822998047,10.680000305175781,1,0.16916559024214428,-2.3333545262845576,72.05999755859375,1.2272776532704488,71.9000015258789,-1.0266620551449832,71.94000244140625,0.16916559024214428
6244,2024-04-17,71.08000183105469,72.0,70.63999938964844,70.63999938964844,737128.0,0.005374892492437944,-5.181786655569427,-1.6923031779101498,48.26589382945444,59.42877488025197,1.821735066571307,0.7119971760387216,-1.3919845779533944,-5.45260239965144,21.267152984150393,1.3600006103515625,1.7144303891806345,-0.8739986419677734,-3.3299820404135403,1.5819847564779934,-2.101990341190657,0.35399305725511,3.690398712158199,23.972711904705914,-36.87545520710147,1.227991699222885,4,1.5399971008300781,0.11499786376953125,-1.2100028991699219,-3.6450023651123047,10.6199951171875,2,0.1480021999446579,1.5517014587690567,70.69999694824219,-2.3333545262845576,72.05999755859375,1.2272776532704488,71.9000015258789,0.1480021999446579
6245,2024-04-18,71.19999694824219,71.44000244140625,70.58000183105469,71.0,710320.0,0.0016881698662967182,1.529384045775833,0.4545359966708281,45.03581987452502,56.65603410962811,1.3656427634030166,0.7236122913722198,-1.373904355328321,-5.416169921970976,22.073131120005428,0.8600006103515625,1.6356913101951136,-0.8140033721923885,-3.1232394038414952,1.4952326594567182,-1.9686213880169419,0.34061464363216487,3.4825955291748016,28.08212556599805,-27.96560002096646,1.1546180158245505,4,1.4200019836425781,-0.00499725341796875,-1.3299980163574219,-3.7649974822998047,10.740005493164062,3,0.14297753850433437,-5.181786655569427,71.08000183105469,1.5517014587690567,70.69999694824219,-2.3333545262845576,72.05999755859375,0.14297753850433437
6246,2024-04-19,70.26000213623047,70.72000122070312,69.37999725341797,70.12000274658203,906920.0,-0.013202174891875806,1.5283151954856913,0.7000076295109483,42.02484252989818,53.432600676102396,2.0335034291140346,1.7335870839773975,-0.3364705801253365,-4.329533283200249,22.074810919769256,1.8199996948242188,1.386601081055801,-1.7419982910156193,-4.086584224520621,0.6025876424893823,-2.9142912577681273,-0.5697053242631114,4.336538436706533,24.309508705301162,-27.513191509270364,1.1722929667525037,4,1.5399971008300781,1.5199966430664062,-0.32500267028808594,-2.825002670288086,11.400001525878906,4,0.16168517314196929,1.529384045775833,71.19999694824219,-5.181786655569427,71.08000183105469,1.5517014587690567,70.69999694824219,0.16168517314196929
6247,2024-04-22,70.4000015258789,71.0199966430664,70.09999847412111,70.91999816894531,625778.0,0.001992590170677655,1.555573216348203,-3.714277929155313,44.77318726628394,50.83386211970437,1.432783346128332,1.5883908177770536,-0.39828411556690924,-4.317234933067311,21.743558813197946,0.9199981689452983,0.9759183736732808,-1.5469989776611328,-3.9906821950034725,0.8966842396812069,-2.7688405863323027,-0.32515736898996295,3.987877314277341,38.93141996860886,-11.312799545230149,1.2218416086711716,4,1.279998779296875,1.3799972534179688,-0.4350013732910156,-2.9650020599365234,10.379997253417969,0,0.14801133441900483,1.5283151954856913,70.26000213623047,1.529384045775833,71.19999694824219,-5.181786655569427,71.08000183105469,0.14801133441900483
6248,2024-04-23,70.45999908447266,70.80000305175781,69.83999633789061,70.69999694824219,963067.0,0.0008522380297348864,3.3635670070917714,0.46153733292251714,34.57943841936013,47.75170676924216,1.0435801395349245,1.5769530900819433,-0.38133281113628925,-4.230863581033816,21.33011415207704,0.9600067138672017,0.6169187608132773,-1.466501235961914,-3.9547001330122384,1.0216976610884103,-2.7106006844870763,-0.22240178743675187,3.727564492214057,41.22140072042375,-2.8743516577384938,1.2440994485251595,4,0.8800010681152344,1.3199996948242188,-1.0649986267089844,-3.0249996185302734,10.580001831054688,1,0.1373829184069486,1.555573216348203,70.4000015258789,1.5283151954856913,70.26000213623047,1.529384045775833,71.19999694824219,0.1373829184069486
6249,2024-04-24,70.81999969482422,71.26000213623047,70.33999633789061,70.76000213623047,843992.0,0.005109290590821214,-1.0444365325601963,-0.24999205264329083,27.835020125491823,44.58221670578949,0.4310507917880386,1.3067925200007977,-0.7024583934258715,-4.45544603158271,21.463088465397032,0.920005798339858,0.14007791787804535,-1.1210006713867244,-3.578119539283037,1.336118196509588,-2.349560105334888,0.10755876256143893,3.1752612289317454,69.90285509001552,30.124024785948556,1.2285594339481594,4,0.5200004577636719,0.9599990844726562,-1.1800003051757812,-3.385000228881836,9.760002136230469,2,0.14911038695423096,3.3635670070917714,70.45999908447266,1.555573216348203,70.4000015258789,1.5283151954856913,70.26000213623047,0.14911038695423096
6250,2024-04-25,70.4000015258789,70.81999969482422,69.51999664306639,70.54000091552734,962923.0,-0.005930502269911875,2.7143106267030377,-2.3334181078331637,29.67031124404346,42.10886153742011,0.6812697902792593,1.7337729630162642,-0.2154261718727497,-3.9073244189596323,21.112060783634924,1.3000030517578267,-0.27539661604384946,-1.4889987945556697,-4.0332350373994075,1.055237448288068,-2.7611169159775386,-0.21688067313380088,3.4106488510635415,54.2554054931498,16.477743270599028,1.2721181214218709,4,0.7899971008300781,1.3799972534179688,-0.7600021362304688,-2.9650020599365234,10.459999084472656,3,0.1605112951341261,-1.0444365325601963,70.81999969482422,3.3635670070917714,70.45999908447266,1.555573216348203,70.4000015258789,0.1605112951341261
6251,2024-04-26,75.23999786376953,75.26000213623047,72.45999908447266,72.5,1714163.0,0.06874994649128596,1.0143860409845737,-19.57149863760218,54.20391802006711,41.90750271083293,-4.0623203269499015,-3.019231626083581,-4.924639896177354,-8.590071586360892,20.944175335090804,4.8600006103515625,-0.4662443821336808,3.197497558593753,0.24430532964244378,6.150689787545062,1.7209014441180983,4.674093673069407,-5.8600006103515625,99.65149384465292,64.9342115494492,1.476596114475655,4,-2.9199981689453125,-2.9199981689453125,-5.599998474121094,-7.804998397827148,5.120002746582031,4,0.08904844189081218,2.7143106267030377,70.4000015258789,-1.0444365325601963,70.81999969482422,3.3635670070917714,70.45999908447266,0.08904844189081218
6252,2024-04-29,74.69999694824219,75.55999755859375,74.5199966430664,75.41999816894531,1180241.0,-0.0071770458646885915,1.0800018310546875,-0.2627743730108566,56.74155818457302,42.56999883263301,-3.473756087309667,-2.3832602421776983,-4.312561832220624,-7.8897346669401,20.80784337210454,1.0400009155273438,-0.5358408859404875,2.5189968109130803,-0.6629381749650491,5.70093179679121,0.9280293179740084,4.109964303852152,-5.202399597167968,85.76158145703732,51.24465089434201,1.5909674929390658,4,-2.229999542236328,-2.229999542236328,-4.924999237060547,-7.264997482299805,6.060005187988281,0,0.09317278444722832,1.0143860409845737,75.23999786376953,2.7143106267030377,70.4000015258789,-1.0444365325601963,70.81999969482422,0.09317278444722832
6253,2024-04-30,74.66000366210938,75.5999984741211,74.63999938964844,74.91999816894531,1133117.0,-0.0005353853784026974,-5.399928793042063,0.36110286949518927,59.528520358837156,43.8214017803422,-3.1435395395215835,-2.2042517434339146,-4.1823837436900675,-7.704935311806167,20.848509939816083,0.9599990844726562,-0.5361810697409339,2.3190032958984403,-1.0278251541261483,5.665831745923029,0.645589070886146,3.9924175209107347,-4.91991030273438,84.53956366903499,48.2193316848966,1.6734142250122963,4,-2.1700057983398438,-2.1700057983398438,-4.710004806518555,-7.225004196166992,5.899993896484375,1,0.08197153518616096,1.0800018310546875,74.69999694824219,1.0143860409845737,75.23999786376953,2.7143106267030377,70.4000015258789,0.08197153518616096
6254,2024-05-02,75.69999694824219,76.22000122070312,74.95999908447266,75.4000015258789,1313777.0,0.01392972455291508,-1.1355962887531115,-1.153852925641176,68.00768495485198,46.37383123371186,-3.8657980886546994,-3.2037292777726663,-5.099550192005125,-8.602185244680868,20.610647444130173,1.55999755859375,-0.5674791698182418,3.228996658325201,-0.42944041112951936,6.887433727779921,1.3997781235978408,5.058215193052561,-5.608309281982429,92.23874750479116,51.03723280454331,1.829218534727361,5,-2.8999977111816406,-2.8999977111816406,-5.749998092651367,-8.264997482299805,3.9800033569335938,3,0.07054166687663455,-5.399928793042063,74.66000366210938,1.0800018310546875,74.69999694824219,1.0143860409845737,75.23999786376953,0.07054166687663455
6255,2024-05-03,77.69999694824219,78.37999725341797,75.94000244140625,76.30000305175781,1131997.0,0.026420080325332718,-1.301887199861807,4.666717530072989,73.38713299603947,49.858530174394225,-5.416402455136833,-5.199374222310865,-6.942891275854606,-10.446522474962904,19.884760142185105,2.6800003051757812,-0.36813005124132303,5.056996917724604,0.7742292749535267,9.33976456049568,2.9156130963390723,7.198380739110135,-7.118044197626958,88.51350480574679,42.29043529249071,2.1413838213855376,5,-3.75,-3.8199996948242188,-7.457498550415039,-10.264997482299805,-0.5799942016601562,4,0.037065701363295345,-1.1355962887531115,75.69999694824219,-5.399928793042063,74.66000366210938,1.0800018310546875,74.69999694824219,0.037065701363295345
6256,2024-05-06,77.76000213623047,78.55999755859375,77.68000030517578,77.87999725341797,605204.0,0.0007722675720083227,-5.285722070844686,-0.08571117166212534,73.17078768353221,53.01381910964405,-4.806060628252553,-5.1783368326097445,-6.846178707800021,-10.359314317843285,19.649285415942348,0.8799972534179688,-0.1328046494708417,4.8970020294189425,0.04494682110836834,9.749057237729517,2.4709744252636625,7.323029633574222,-6.398244935334958,80.19813759723226,29.997914554820987,2.426027604155285,5,-3.7200050354003906,-3.7900047302246094,-7.51750373840332,-10.325002670288086,-1.3199996948242188,0,0.03986623442589554,-1.301887199861807,77.69999694824219,-1.1355962887531115,75.69999694824219,-5.399928793042063,74.66000366210938,0.03986623442589554
6257,2024-05-07,78.4000015258789,79.0,77.87999725341797,78.0,983906.0,0.008230444599618192,-2.4999701980044584,-3.3334816887080367,83.24705776937972,58.42133237075733,-4.6845512889639735,-5.792405108330115,-7.3581226150388375,-10.856624228665936,18.799774722241704,1.2399978637695312,0.18025971622947168,5.332001495361325,-0.08880630349993623,10.752809294222587,2.6215975959306945,8.042405394791956,-6.174455482059614,86.23856903376182,29.539894692904298,2.710403899430631,5,-4.140003204345703,-4.210002899169922,-7.940004348754883,-10.965002059936523,-0.34000396728515625,1,0.02499998783578694,-5.285722070844686,77.76000213623047,-1.301887199861807,77.69999694824219,-1.1355962887531115,75.69999694824219,0.02499998783578694
6258,2024-05-08,79.5,80.5199966430664,78.55999755859375,78.5999984741211,1075897.0,0.014030592509083117,-2.999984429860414,2.249995231646608,84.22771126336853,64.68718694163252,-4.880621671417103,-6.746864427106374,-8.332374256717372,-11.814710388744146,18.354527083211075,2.1199951171875,0.6796971922885859,6.120000076293948,-0.018170005806382505,12.258170158394279,3.05091503524379,9.189085117344106,-6.326030402315411,81.6547285800538,19.956534418854304,3.0690850410501644,5,-4.480003356933594,-4.5500030517578125,-9.035001754760742,-12.065000534057617,-3.94000244140625,2,0.015849083474597014,-2.4999701980044584,78.4000015258789,-5.285722070844686,77.76000213623047,-1.301887199861807,77.69999694824219,0.015849083474597014
6259,2024-05-09,80.23999786376953,80.54000091552734,79.04000091552734,79.30000305175781,684224.0,0.009308149229805496,-1.0547958090559926,1.0444369092527443,84.98459060130018,70.8332179813277,-4.630854577021424,-7.2671893678894435,-8.92898608913768,-12.400026641642086,19.197507567039164,1.5,1.207165218058634,6.483998107910153,-0.36417233956412076,13.332168555384428,3.0599128841730163,9.90808333164729,-5.890663938823849,93.47819236363696,26.390646930889105,3.42408522373714,5,-3.7399978637695312,-5.279998779296875,-9.757499694824219,-12.724998474121094,-7.939994812011719,3,0.003988032195209046,-2.999984429860414,79.5,-2.4999701980044584,78.4000015258789,-5.285722070844686,77.76000213623047,0.003988032195209046
6260,2024-05-10,80.73999786376953,81.26000213623047,80.36000061035156,80.4000015258789,1055428.0,0.006231306247650892,-3.2857402361489556,0.36170022807145696,91.98722808012833,75.03136354355672,-3.922357885340176,-7.4564066135625495,-9.284570982902324,-12.797231212397264,20.202923905947717,1.0200042724609375,1.9067473786460027,6.5439983367919865,-0.9163419986421246,14.004338672226098,2.813828169074938,10.274168504509035,-5.27634388051915,85.47474842190957,12.440041015494685,3.7301701677170533,5,-2.8499984741210938,-5.4199981689453125,-9.812498092651367,-13.164999008178711,-7.4799957275390625,4,-0.01312853092196331,-1.0547958090559926,80.23999786376953,-2.999984429860414,79.5,-2.4999701980044584,78.4000015258789,-0.01312853092196331
6261,2024-05-13,80.81999969482422,81.36000061035156,80.55999755859375,80.81999969482422,763936.0,0.000990857482925378,-2.0769095337304497,0.0,91.94852055885084,78.94324825180982,-3.4951495524412763,-7.2031919785242735,-9.250422670465781,-12.781072087919853,21.07784608810384,0.8000030517578125,2.7062388461916953,6.178000259399411,-1.7558933643721701,14.111893883170993,2.2110534475136205,10.144947071285202,-4.197076080977823,84.48274728093465,6.83949678967862,3.966946811885793,5,-2.8199996948242188,-5.450000762939453,-9.262500762939453,-12.635000228881836,-6.1399993896484375,0,-0.045780709752701654,-3.2857402361489556,80.73999786376953,-1.0547958090559926,80.23999786376953,-2.999984429860414,79.5,-0.045780709752701654
6262,2024-05-14,81.26000213623047,81.4800033569336,80.54000091552734,80.69999694824219,849720.0,0.005444227209449259,-1.1363758528909427,100.0,92.18755215411392,82.57202956239612,-3.248356285582034,-7.292504078187648,-9.56590703209433,-13.095990906234533,22.012238096569025,0.94000244140625,3.6027062343600846,6.158002471923822,-2.200993879348502,14.516998823196147,1.9785042962876531,10.337500647559992,-3.6896631230830366,92.46572658081003,9.793371182881728,4.179498175636163,5,-3.0400009155273438,-5.8300018310546875,-9.702503204345703,-13.075002670288086,-6.660003662109375,1,-0.05931577120492326,-2.0769095337304497,80.81999969482422,-3.2857402361489556,80.73999786376953,-1.0547958090559926,80.23999786376953,-0.05931577120492326
6263,2024-05-15,82.66000366210938,82.69999694824219,81.16000366210938,81.5999984741211,1214801.0,0.017228667106503837,1.7017621351751093,1.8928488712687839,92.77461570476865,85.3239107568313,-3.793103862089751,-8.169399859574483,-10.73873649941632,-14.371078381489468,24.22855711369311,1.5399932861328125,3.9963890618866884,6.960003662109372,-1.7757619445826975,15.695769268801442,2.5921208587633373,11.327886465455407,-4.307731780204705,98.90728607967515,14.015751088437241,4.367882803346032,5,-3.3400039672851562,-6.620006561279297,-10.992504119873047,-14.36500358581543,-6.8000030517578125,2,-0.05564972053859496,-1.1363758528909427,81.26000213623047,-2.0769095337304497,80.81999969482422,-3.2857402361489556,80.73999786376953,-0.05564972053859496
6264,2024-05-16,81.5999984741211,82.5,81.45999908447266,82.45999908447266,1043272.0,-0.01282367700249909,1.212762158301409,-0.8113173596666114,88.674034022473,87.02245531532392,-2.0206652027090257,-6.620278031951813,-9.471120929386615,-13.203030230762437,26.042714743130986,1.2000045776367188,4.420798817189279,5.373998641967773,-3.4568287727631315,14.204826056698678,0.9585849346023281,9.789412349333219,-2.378181578948926,52.99144463137577,-34.29751170148444,4.4154137073654525,5,-1.4099998474121094,-5.560001373291016,-9.807498931884766,-12.96999740600586,-8.479995727539062,3,-0.07401962044696475,1.7017621351751093,82.66000366210938,-1.1363758528909427,81.26000213623047,-2.0769095337304497,80.81999969482422,-0.07401962044696475
6265,2024-05-17,81.37999725341797,81.68000030517578,80.36000061035156,81.0,1220383.0,-0.0026960934413852167,1.693867700523935,-0.44185695782544665,81.13589761446025,87.90746752987148,-1.3675749527699281,-5.901063345666913,-9.012448657451515,-12.871016977412154,27.648930634899443,1.3199996948242188,4.863107099376194,4.6449974060058565,-4.139475139706505,13.429469951718218,0.25276113314967574,9.037233678862037,-1.4625443476317912,43.58966834904861,-40.39493567172566,4.392236272856183,5,-1.0900001525878906,-5.340000152587891,-9.244997024536133,-12.21999740600586,-8.219993591308594,4,-0.1115752581483258,1.212762158301409,81.5999984741211,1.7017621351751093,82.66000366210938,-1.1363758528909427,81.26000213623047,-0.1115752581483258
6266,2024-05-20,81.62000274658203,81.95999908447266,81.30000305175781,81.37999725341797,262965.0,0.0029491951494748925,-2.300030518043793,0.6315979681570864,86.19247930448051,88.23473658932713,-1.1202660616980893,-5.529889767326978,-9.008652427250837,-13.004780513151218,30.240426736571607,0.6599960327148438,5.169035684847913,4.317002868652338,-4.168628669139096,12.802634406443772,0.07418709975661386,8.559818637548062,-1.2600021362304688,53.84632940777547,-28.677803134299864,4.242815768895718,5,-0.9900054931640625,-5.580005645751953,-9.485002517700195,-12.120002746582031,-8.300003051757812,0,-0.1024258800420299,1.693867700523935,81.37999725341797,1.212762158301409,81.5999984741211,1.7017621351751093,82.66000366210938,-0.1024258800420299
6267,2024-05-21,80.81999969482422,81.80000305175781,80.41999816894531,81.72000122070312,773524.0,-0.009801556295479519,1.603770054053276,-3.7499205289592474,79.84489877390189,87.74775742383083,0.06606085933782424,-4.120479879145876,-8.003934107906247,-12.103226588889441,32.51403667995182,1.3800048828125,5.211398943813634,2.99599990844726,-4.968623328402515,10.960623145297035,-0.9863117099776275,6.978311526872147,1.8799972534179688,19.65811129804244,-60.02468351686694,3.9823116184248892,5,0.049999237060546875,-4.780002593994141,-8.684999465942383,-11.229999542236328,-7.400001525878906,1,-0.07597128696898092,-2.300030518043793,81.62000274658203,1.693867700523935,81.37999725341797,1.212762158301409,81.5999984741211,-0.07597128696898092
6268,2024-05-22,80.13999938964844,80.80000305175781,79.9800033569336,80.76000213623047,895298.0,-0.008413762778315514,1.3428409499623983,0.6888907726868139,72.28911971075773,86.3371495471039,0.9458594413081158,-2.8228224707765577,-7.101300064644818,-11.3196488381748,34.96796115416498,0.839996337890625,5.2587201848788965,1.8319995880126925,-5.3902983146874135,9.054297490712798,-1.7791493633373534,5.443148539362738,2.5143975830078062,6.349057374939828,-68.78176152380995,3.61114895135005,5,1.2000007629394531,-4.100002288818359,-8.004999160766602,-10.27499771118164,-6.94000244140625,2,-0.06912903615822763,1.603770054053276,80.81999969482422,-2.300030518043793,81.62000274658203,1.693867700523935,81.37999725341797,-0.06912903615822763
6269,2024-05-23,81.37999725341797,81.55999755859375,80.0199966430664,80.12000274658203,913749.0,0.015472895847435053,-1.1095805942539427,-2.032240201808897,69.99995853598868,83.89411959775506,-0.12898814302432982,-3.405742357454443,-8.086769863788902,-12.452118389009584,37.357659625232095,1.5400009155273438,5.181319142066187,2.543997573852536,-3.8724103989715104,8.960405546676583,-0.66420641255948,5.752201560264552,1.1674239746093633,70.70691502069188,-2.6182658471308713,3.208203986412023,5,-0.039997100830078125,-5.340000152587891,-9.472497940063477,-11.514995574951172,-8.759994506835938,3,-0.0678298946837893,1.3428409499623983,80.13999938964844,1.603770054053276,80.81999969482422,-2.300030518043793,81.62000274658203,-0.0678298946837893
6270,2024-05-24,81.69999694824219,81.83999633789062,80.91999816894531,80.94000244140625,719685.0,0.0039321664490568065,-1.2999866486105018,0.6031728731456252,70.82446531816382,81.54700234878982,-0.33356967515433666,-2.98901704859405,-8.187441046753605,-12.653973054626718,40.36060571541409,0.9199981689453125,4.994309645962318,2.298997497558588,-2.8556795657630545,7.453674560880231,-0.2783410341022261,4.876336029219402,0.7447275649413996,86.86855064310541,13.817376636228374,2.5773385316608195,5,-0.3599967956542969,-5.659999847412109,-9.792497634887695,-11.68499755859375,-7.1999969482421875,4,-0.10501829280478037,-1.1095805942539427,81.37999725341797,1.3428409499623983,80.13999938964844,1.603770054053276,80.81999969482422,-0.10501829280478037
6271,2024-05-27,81.94000244140625,82.12000274658203,81.72000122070312,81.77999877929688,371285.0,0.0029376438449086884,-1.85716621253406,0.21053265605236213,69.53638480356038,79.03020597650608,-0.44476725849989407,-2.847322281257803,-8.211123189382235,-12.73874936696464,41.406487914147206,0.42000579833984375,4.720401905425618,2.204002761840826,-2.675576666595049,7.083582190276701,-0.23578695237711145,4.643792476058763,0.4061332255273413,91.58876838720258,19.37103407529409,2.439789714217935,5,-0.6000022888183594,-5.900005340576172,-10.032503128051758,-11.925003051757812,-7.44000244140625,0,-0.10715155623256523,-1.2999866486105018,81.69999694824219,-1.1095805942539427,81.37999725341797,1.3428409499623983,80.13999938964844,-0.10715155623256523
6272,2024-05-28,81.66000366210938,82.76000213623047,81.31999969482422,82.16000366210938,965328.0,-0.003417119489312892,-1.4406656925245367,-3.1249284760633227,63.10678532937791,75.73378037924046,-0.11405541858972867,-2.128280134675606,-7.6913505526469805,-12.312994349873676,42.48178494322226,1.44000244140625,4.306205873280504,1.5760036468505803,-2.753024110402393,5.905031404103553,-0.5885102317759134,3.740517525477074,-1.6800003051757812,60.43169218947253,-10.154767761867248,2.1645138786264893,5,-0.29000091552734375,-5.5200042724609375,-9.870004653930664,-11.515003204345703,-4.82000732421875,1,-0.1021308301894549,-1.85716621253406,81.94000244140625,-1.2999866486105018,81.69999694824219,-1.1095805942539427,81.37999725341797,-0.1021308301894549
6273,2024-05-29,80.77999877929688,81.76000213623047,80.62000274658203,81.37999725341797,942365.0,-0.010776449220523676,-1.4782850271592654,1.1999969482421875,53.22195182572263,71.7946601351571,0.5266039883588576,-0.8076824120916513,-6.594907085603836,-11.277458261253258,43.37897560448074,1.1399993896484375,3.8550982309281068,0.38999900817870525,-3.1106549792450693,3.89065299560248,-1.360327985533175,2.1403260018905854,-0.7443954467773466,27.73724863422974,-38.30312072597479,1.7503269937118868,5,0.5900039672851562,-4.6399993896484375,-9.049999237060547,-10.574996948242188,-3.339996337890625,2,-0.09111167023485844,-1.4406656925245367,81.66000366210938,-1.85716621253406,81.94000244140625,-1.2999866486105018,81.69999694824219,-0.09111167023485844
6274,2024-05-30,81.04000091552734,81.26000213623047,80.37999725341797,80.44000244140625,882247.0,0.0032186449635984715,-1.4444279613872613,-1.0,51.8427638176825,68.53986749107067,0.19982635708802832,-0.6820833011806826,-6.612288842055236,-11.385225131360869,44.00175487165789,0.8800048828125,3.3359592399621505,0.3830009460449162,-2.3396077102966046,3.105609602386437,-0.9783033821258442,1.7443052742156766,-0.9499096069336019,27.731189413755963,-34.369899583257684,1.3613043281707606,5,0.3300018310546875,-4.900001525878906,-9.480001449584961,-10.360000610351562,-3.7000045776367188,3,-0.0967423973187913,-1.4782850271592654,80.77999877929688,-1.4406656925245367,81.66000366210938,-1.85716621253406,81.94000244140625,-0.0967423973187913
6275,2024-05-31,80.58000183105469,81.5999984741211,80.12000274658203,81.08000183105469,2193493.0,-0.005676197918015102,-1.084503712618605,-0.8333354526149817,48.5915663222406,64.36198827082178,0.5972158518886062,0.004997583172382747,-5.93805938060531,-10.781305420528668,43.95517394671009,1.4799957275390625,2.6063086388478354,-0.2209983825683537,-2.5631602468781836,2.121163481741476,-1.3920793147232615,0.9500825495865541,2.1800003051757812,17.424211773545647,-40.11714329204763,1.1710809321549134,5,0.7900009155273438,-4.44000244140625,-9.020002365112305,-9.605003356933594,-2.8600006103515625,4,-0.09878380371797113,-1.4444279613872613,81.04000091552734,-1.4782850271592654,80.77999877929688,-1.4406656925245367,81.66000366210938,-0.09878380371797113
6276,2024-06-03,80.86000061035156,82.26000213623047,80.5999984741211,81.72000122070312,1144365.0,0.00347479241665849,-1.4057938965059709,1.720001220703125,47.60765310080173,60.78007208492176,0.22135091340173574,-0.032516335102613425,-6.012276166903334,-10.884755021917442,43.95360158130522,1.6800003051757812,1.967907287737745,-0.09599952697753622,-1.9502971046751014,1.758298050720029,-1.0231483158263188,0.8311492618712464,1.8472015380859403,28.030228592896574,-24.056844715397393,0.9271487888487853,6,0.5100021362304688,-3.25,-9.375001907348633,-9.885002136230469,-5.540000915527344,0,-0.07865447146110172,-1.084503712618605,80.58000183105469,-1.4444279613872613,81.04000091552734,-1.4782850271592654,80.77999877929688,-0.07865447146110172
6277,2024-06-04,80.36000061035156,80.95999908447266,79.0999984741211,80.76000213623047,1506126.0,-0.0061835270371738416,3.6500281335533153,0.4651177232483455,34.58447535283288,56.59066715626346,0.7255358951157831,0.6554563200467385,-5.340299359771848,-10.193992509338415,43.362752061485644,1.8600006103515625,1.6238572775662874,-0.6939994812011747,-2.1422288444311874,0.754229882028838,-1.418114162816181,0.030115200413831644,2.2954575500488374,39.87343911460496,-6.031309504025167,0.7241146816150065,6,0.5699996948242188,-1.720001220703125,-8.040000915527344,-9.185001373291016,-4.680000305175781,1,-0.07292185870885504,-1.4057938965059709,80.86000061035156,-1.084503712618605,80.58000183105469,-1.4444279613872613,81.04000091552734,-0.07292185870885504
6278,2024-06-05,80.76000213623047,80.9000015258789,79.73999786376953,80.5999984741211,954677.0,0.00497761974665023,4.272714662227771,-0.40000762936542755,43.823572970474316,53.6821798712063,0.47240950519622515,0.37385892294440737,-5.53982043487764,-10.427230735122308,42.29003335376985,1.160003662109375,1.2039535227601021,-0.3569980621337834,-1.6181285169660242,0.9041323926984575,-0.9875632895498967,0.27356716528232994,1.7532376367187652,52.53170058041275,7.212588636722934,0.6305652274161185,6,0.1699981689453125,-2.0600013732910156,-8.29000473022461,-9.435005187988281,-2.7600021362304688,2,-0.04853895114721962,3.6500281335533153,80.36000061035156,-1.4057938965059709,80.86000061035156,-1.084503712618605,80.58000183105469,-0.04853895114721962
6279,2024-06-06,80.55999755859375,81.5,80.5199966430664,81.13999938964844,729392.0,-0.0024765301182055888,-1.9696906644472187,-3.6249284760633227,43.95282393596731,50.696441939851134,0.6077793384886121,0.6314405609592058,-5.126564983463311,-10.058336108874954,41.2637292272797,0.9800033569335938,0.869034542689306,-0.5730026245117159,-1.7947904836145767,0.6487852345911449,-1.1838965540631392,0.03789130503970739,1.8167125624023583,46.20244912938086,0.6371213273998606,0.6108939295514275,6,0.37000274658203125,-1.6999969482421875,-8.069999694824219,-9.21500015258789,-1.5799942016601562,3,-0.03872883827880247,4.272714662227771,80.76000213623047,3.6500281335533153,80.36000061035156,-1.4057938965059709,80.86000061035156,-0.03872883827880247
6280,2024-06-07,79.68000030517578,80.86000061035156,79.04000091552734,80.86000061035156,1041171.0,-0.010923501490648913,2.084744447677238,2.034476861961011,36.92723092551997,47.07320262006887,1.3087343303718768,1.5051221308692249,-4.068482356437684,-9.000396986302363,39.57947614988685,1.8199996948242188,0.6612268437216358,-1.4000000000000057,-2.7758223991215516,-0.02417760087845977,-2.0879111995607786,-0.7120888004392327,2.5656413499453237,19.875749907594326,-23.624147693952068,0.6879111995607711,6,1.220001220703125,-0.3299980163574219,-6.880001068115234,-8.025001525878906,-1.0999984741210938,4,-0.029367519557265354,-1.9696906644472187,80.55999755859375,4.272714662227771,80.76000213623047,3.6500281335533153,80.36000061035156,-0.029367519557265354
6281,2024-06-10,77.12000274658203,77.12000274658203,74.62000274658203,75.16000366210938,1693530.0,-0.03212848329303353,1.551021599760219,-1.6610157437041349,29.847528593583007,43.37772964942499,3.47896312132454,3.9776486885693885,-1.3800086295761957,-6.259889520030811,37.979689461187895,5.05999755859375,0.3308054500247124,-3.7749977111816406,-6.019086837236827,-1.5309085851264541,-4.897042274209227,-2.6529531481540545,4.933300464163452,36.3372238085997,-9.758036103304818,1.1220445630275924,6,1.3199996948242188,1.5699996948242188,-3.205005645751953,-4.385005950927734,2.2999954223632812,0,0.007780062924695352,2.084744447677238,79.68000030517578,-1.9696906644472187,80.55999755859375,4.272714662227771,80.76000213623047,0.007780062924695352
6282,2024-06-11,76.44000244140625,77.62000274658203,75.95999908447266,77.22000122070312,1716404.0,-0.008817431029019551,1.1012680232165104,-0.3979587467545864,29.847528593583007,40.78057151252058,3.7332259000225747,4.509222022999978,-0.5690478866181365,-5.414434255026805,36.15674240557136,1.660003662109375,-0.08531861133700147,-4.213998031616214,-7.20425791381038,-1.2237381494220472,-5.70912797271329,-2.7188680905191376,5.018636732206161,26.453494496964318,-23.650325560219244,1.4951299410970804,6,2.0,2.25,-2.4350051879882812,-3.6150054931640625,2.1599960327148438,1,-0.014652050115259385,1.551021599760219,77.12000274658203,2.084744447677238,79.68000030517578,-1.9696906644472187,80.55999755859375,-0.014652050115259385
6283,2024-06-12,78.05999755859375,78.36000061035156,75.81999969482422,76.72000122070312,1100565.0,0.021193028067068465,1.6185543495359447,-1.717946711530185,32.63599428274553,38.6464860086387,1.8850571082267606,2.6634949684719658,-2.0214060984231565,-6.846378182717672,33.749111507380725,2.5400009155273438,-0.48863393645581255,-2.3640026092529354,-5.4116818572037175,0.6836766386978468,-3.8878422332283264,-0.8401629852775443,2.8515507008562366,49.999944553796674,2.39891094532301,1.5238396239753897,6,0.3800048828125,0.6300048828125,-3.8349990844726562,-5.0149993896484375,0.44000244140625,2,-0.03048933292153233,1.1012680232165104,76.44000244140625,1.551021599760219,77.12000274658203,2.084744447677238,79.68000030517578,-0.03048933292153233
6284,2024-06-13,75.55999755859375,77.9000015258789,75.22000122070312,77.72000122070312,1273199.0,-0.03202664717127923,1.126980763059261,-1.6119474367441755,23.850100013907067,35.89743419660165,3.9403399759334974,4.941126183122691,0.5677667274526357,-4.180854853596713,31.307383147187263,2.839996337890625,-0.8808222774609789,-4.562002563476568,-8.248996078547464,-0.8750090484056727,-6.405499321012016,-2.7185058059411205,4.848227059826797,15.064024580352593,-26.431046752257018,1.843496757535448,6,2.8800048828125,3.1300048828125,-0.5750007629394531,-1.7449989318847656,1.94000244140625,3,0.032292251459036025,1.6185543495359447,78.05999755859375,1.1012680232165104,76.44000244140625,1.551021599760219,77.12000274658203,0.032292251459036025
6285,2024-06-14,72.30000305175781,75.0999984741211,71.62000274658203,75.08000183105469,2929935.0,-0.04314444960520203,1.4680890206751762,1.2870342898317297,17.3441633559424,32.53482422495061,6.59593330704773,7.890544034382543,3.8434950831354797,-0.7686215139512882,30.21552997547087,3.9399948120117188,-1.2238136253362342,-7.367997360229495,-12.395289029470973,-2.340705690988017,-9.881643194850227,-4.854351525608763,7.645163816915655,10.08902849704276,-24.03393075528782,2.5136458346207355,6,4.259998321533203,4.8899993896484375,3.4299964904785156,1.5249977111816406,6.239997863769531,4,0.09239280806660166,1.126980763059261,75.55999755859375,1.6185543495359447,78.05999755859375,1.1012680232165104,76.44000244140625,0.09239280806660166
6286,2024-06-17,73.26000213623047,73.54000091552734,72.4800033569336,72.9000015258789,1160090.0,0.013277995075400062,1.3043471049707263,-0.1294966792908502,22.797913379659846,31.22520622793138,4.9668158321967155,6.611075045908507,2.939723696805359,-1.5887338000045759,28.96901351536385,1.2399978637695312,-1.5890304580017585,-5.9899982452392635,-11.680387937450263,-0.29960855302826417,-8.835193091344763,-3.144803399133764,5.852648320233854,24.332342870079522,-6.1957695372417625,2.8451948461054974,6,3.299999237060547,3.9300003051757812,3.3449974060058594,0.9249992370605469,5.099998474121094,0,0.07261806633490697,1.4680890206751762,72.30000305175781,1.126980763059261,75.55999755859375,1.6185543495359447,78.05999755859375,0.07261806633490697
6287,2024-06-18,74.68000030517578,74.73999786376953,73.31999969482422,74.05999755859375,1056563.0,0.019382993823898076,2.837843968121411,1.7222269317170347,30.91363261143674,29.79076841026054,2.968553830877326,4.9618972823105025,1.5633092975820944,-2.8598064317028076,28.174671251755573,1.4799957275390625,-1.8909411871121051,-4.263000106811518,-10.251455030323626,1.7254548167005908,-7.257227568567572,-1.2687726450554635,3.683385380300308,45.4005716387922,13.919650903411696,2.9942274617560516,6,1.8800010681152344,2.5100021362304688,2.0049991607666016,-0.44499969482421875,2.3600006103515625,1,0.06347077991965433,1.3043471049707263,73.26000213623047,1.4680890206751762,72.30000305175781,1.126980763059261,75.55999755859375,0.06347077991965433
6288,2024-06-19,74.5999984741211,75.31999969482422,74.4000015258789,75.0,902000.0,-0.0010712617933551494,-1.3000085831179606,-0.645160893373531,29.620229693240162,28.198257938846417,2.327644477237115,4.854466619822489,1.7203913404674438,-2.647875243788974,27.589217449458097,0.9199981689453125,-2.244531063270273,-4.066001892089844,-10.327611615081153,2.1956078309014657,-7.196806753585506,-0.9351970305941819,3.0890489174655897,47.45217049027374,14.856771604635057,3.130804861495656,6,1.6400032043457031,2.5900039672851562,2.2250022888183594,-0.3049964904785156,1.779998779296875,2,0.0536193040457984,2.837843968121411,74.68000030517578,1.3043471049707263,73.26000213623047,1.4680890206751762,72.30000305175781,0.0536193040457984
6289,2024-06-20,75.86000061035156,75.9000015258789,74.5999984741211,74.83999633789062,1086799.0,0.016890109410224285,1.3636287973366625,-2.5500009536706782,35.78312101237526,28.07113461516367,0.3697154888604359,3.3304714780805966,0.5711084848755092,-3.762970722764095,26.546012499772587,1.3000030517578125,-2.44968646015694,-2.5299999237060575,-8.77451212350232,3.714512276090204,-5.652256023604195,0.5922561761920804,1.2221423167346614,99.06539890336336,61.884413850404435,3.122256099898131,6,-0.8699989318847656,1.3300018310546875,1.819997787475586,-0.9550018310546875,3.7399978637695312,3,0.03480094079103124,-1.3000085831179606,74.5999984741211,2.837843968121411,74.68000030517578,1.3043471049707263,73.26000213623047,0.03480094079103124
6290,2024-06-21,73.12000274658203,75.54000091552734,73.12000274658203,75.54000091552734,3359229.0,-0.036119138435594,1.0,-2.37253728663964,29.695692672134797,28.05426395722498,2.3259142005430675,5.686257122802914,3.417414945538539,-0.917915742639309,25.53532056438639,2.7399978637695312,-2.883553974271166,-4.840998077392584,-11.303149671286718,1.6211535165015505,-8.072073874339651,-1.6099222804455167,3.415926162453772,18.713442464965,-18.814361094071124,3.2310757969470663,6,1.8699989318847656,4.069999694824219,4.9949951171875,1.7849960327148438,4.879997253417969,4,0.059901491915941074,1.3636287973366625,75.86000061035156,-1.3000085831179606,74.5999984741211,2.837843968121411,74.68000030517578,0.059901491915941074
6291,2024-06-24,73.16000366210938,73.68000030517578,72.55999755859375,73.04000091552734,883406.0,0.0005470584521991562,-1.0740609922364526,-0.04958794933069352,30.64515996715258,28.142889665399377,1.8607971537634285,5.222515610135645,3.487668840371441,-0.8507619716802992,24.427474941436184,1.1200027465820312,-3.3573542365030136,-4.361997222900385,-10.878694259302776,2.154699813502006,-7.620345741101588,-1.1036487046991823,2.884332630681058,17.964233258181604,-18.470968934694344,3.258348518201197,6,1.8299980163574219,4.029998779296875,5.004993438720703,1.9299964904785156,5.55999755859375,0,0.07353741093652166,1.0,73.12000274658203,1.3636287973366625,75.86000061035156,-1.3000085831179606,74.5999984741211,0.07353741093652166
6292,2024-06-25,73.31999969482422,73.9000015258789,72.80000305175781,73.16000366210938,877685.0,0.002186933087835685,-1.5000043348967862,1.3332697565007312,29.73853927728466,27.82095022034817,1.354082597818362,4.643759281737758,3.436902061764812,-0.8904081378650801,22.959079399416837,1.0999984741210938,-3.745089931112048,-3.785000991821292,-10.25396869545365,2.683966711811067,-7.019484843637471,-0.5505171400051125,2.2819032433453685,22.75452794890596,-11.163550052988981,3.2344838518161794,6,1.44000244140625,3.8700027465820312,5.014997482299805,1.7700004577636719,6.120002746582031,1,0.06873978364027633,-1.0740609922364526,73.16000366210938,1.0,73.12000274658203,1.3636287973366625,75.86000061035156,0.06873978364027633
6293,2024-06-26,73.41999816894531,73.80000305175781,72.44000244140625,73.63999938964844,1093329.0,0.001363863537060972,4.036959593105397,-1.3750417242859188,30.449048455484572,28.554166713856777,0.5885787432451934,4.178321088588461,3.4933904957287893,-0.8853382878527043,22.09120658492906,1.3600006103515625,-3.8662192251735945,-3.31700248718262,-9.74295287097027,3.108947896605031,-6.529977679076438,-0.10402729528880172,1.7837147500655135,28.323583434948368,-3.8736910435842162,3.2129751918938236,6,0.34000396728515625,3.7700042724609375,5.034999847412109,1.6700019836425781,2.9599990844726562,2,0.049305405024011595,-1.5000043348967862,73.31999969482422,-1.0740609922364526,73.16000366210938,1.0,73.12000274658203,0.049305405024011595
6294,2024-06-27,73.19999694824219,73.81999969482422,73.0,73.45999908447266,713231.0,-0.0029964754316240683,-1.4848624966765696,1.1818213344430573,31.59088199786291,30.137135451847946,0.4901536553738879,3.985175450823334,3.858298044733573,-0.5477077191175397,21.383350716837253,0.8199996948242188,-3.963242969453205,-3.145003509521487,-9.420474269428539,3.130467250385564,-6.282738889475013,-0.007268129567961523,1.6453449535257647,24.51596390064062,-8.858209807586626,3.1377353799535244,6,0.9700050354003906,3.9900054931640625,5.490001678466797,1.8900032043457031,0.48000335693359375,3,0.04344262893104056,4.036959593105397,73.41999816894531,-1.5000043348967862,73.31999969482422,-1.0740609922364526,73.16000366210938,0.04344262893104056
6295,2024-06-28,72.62000274658203,73.94000244140625,72.5199966430664,73.94000244140625,993819.0,-0.007923418385799352,1.1515244342976043,5.076880190146425,35.59537195055833,31.55907529305889,1.251971568366983,4.151078041212443,4.575578252861661,0.13911523585153418,20.546509057778593,1.4200057983398438,-4.250053409609976,-3.326997756958008,-9.48003851183205,2.8260429979160335,-6.4035181343950285,-0.25047737952098714,1.9028052396673303,12.000020345052082,-20.131886071161315,3.0765203774370184,6,1.5499992370605469,4.569999694824219,6.069995880126953,2.4949951171875,-0.0800018310546875,4,0.09611670977067788,-1.4848624966765696,73.19999694824219,4.036959593105397,73.41999816894531,-1.5000043348967862,73.31999969482422,0.09611670977067788
6296,2024-07-01,74.5,75.87999725341797,74.5,75.23999786376953,1167518.0,0.02588814627257019,-2.7297330735207694,0.5606045718579314,44.23304067625015,33.0390095224826,-0.4845947352158788,1.865837582302646,2.887846756888024,-1.638163479659113,18.949948571065107,3.2599945068359375,-4.154252100888158,-1.129000473022458,-6.855546874925366,4.59754592888045,-3.992273673973912,1.734272727928996,-2.8799972534179688,59.88374027195283,25.916824751385008,2.8632732009514545,7,-0.3299980163574219,2.69000244140625,4.189998626708984,0.6149978637695312,-2.660003662109375,0,0.046979865771812124,1.1515244342976043,72.62000274658203,-1.4848624966765696,73.19999694824219,4.036959593105397,73.41999816894531,0.046979865771812124
6297,2024-07-02,74.5,74.55999755859375,72.87999725341797,73.72000122070312,1175722.0,0.0,2.733359329965074,-1.0540554473003207,38.289467608161864,34.00225817969612,-0.5730782148670386,1.4802020133446945,3.0795633284739097,-1.5457387838418981,18.789701262916115,1.6800003051757812,-3.583635707899731,-0.8360004425048828,-6.126381673489007,4.4543807884792415,-3.481191057996952,1.8091901729871864,-2.7947973632812477,59.88374027195283,26.79052030491502,2.645190615492063,7,-0.3299980163574219,2.69000244140625,4.189998626708984,0.6149978637695312,-0.8199996948242188,1,0.05664431168729034,-2.7297330735207694,74.5,1.1515244342976043,72.62000274658203,-1.4848624966765696,73.19999694824219,0.05664431168729034
6298,2024-07-03,76.83999633789062,76.94000244140625,74.80000305175781,75.36000061035156,1055081.0,0.03140934681732377,1.5476062887712192,1.8974333894127313,54.25532130755027,36.05472487916002,-2.8629898390659747,-1.2316778255855496,0.9604931078950756,-3.7805215437037987,18.19399393277902,2.44000244140625,-3.071663906538859,1.6999961853027372,-3.002019540572718,6.402011911178192,-0.6510116776349975,4.051004048240472,-5.051297808837887,97.73742144064184,59.78745230507058,2.3510078629377293,7,-2.149993896484375,0.100006103515625,1.9150047302246094,-1.1099967956542969,-3.4599990844726562,2,0.03383662451104952,2.733359329965074,74.5,-2.7297330735207694,74.5,1.1515244342976043,72.62000274658203,0.03383662451104952
6299,2024-07-04,77.44000244140625,77.62000274658203,77.0,77.0,656622.0,0.007808512911390508,-1.8181786655569427,0.29729980514057713,70.75930410989295,40.61734837224425,-3.593162565492861,-2.189676692680621,0.5813345917173081,-4.29247224595305,17.142492411521527,0.7800064086914062,-2.769595320773462,2.4560020446777315,-1.6592952620010948,6.571299351356558,0.3983533913383184,4.513650698017145,-5.445251755859374,96.47058647534362,52.724551347531275,2.0576486533394123,7,-2.4099998474121094,-0.5,1.3149986267089844,-1.7100028991699219,-3.5800018310546875,3,-0.013688083091039638,1.5476062887712192,76.83999633789062,2.733359329965074,74.5,-2.7297330735207694,74.5,-0.013688083091039638
6300,2024-07-05,77.33999633789062,78.16000366210938,77.08000183105469,77.63999938964844,643467.0,-0.0012914010893955163,-1.634176296544409,-0.6818213344430573,67.70831332713887,44.73547652335384,-3.164365836484066,-2.39685433377646,0.919119469578078,-4.088131167236725,17.25327237379843,1.0800018310546875,-2.4254336406143295,2.472996139526373,-1.188150141640648,6.134142420693394,0.6424229989428625,4.303569280109883,-5.007730528681634,84.46957710375241,36.68703545445723,1.8305731405835133,7,-2.0399932861328125,-0.399993896484375,1.4150047302246094,-1.6099967956542969,-3.4799957275390625,4,-0.04732345753838274,-1.8181786655569427,77.44000244140625,1.5476062887712192,76.83999633789062,2.733359329965074,74.5,-0.04732345753838274
6301,2024-07-08,77.72000122070312,78.62000274658203,77.0199966430664,77.0199966430664,833460.0,0.004913432904138038,-3.571416115355691,-2.3333248563145315,64.50381651603229,48.59828510543691,-3.1620332538003737,-2.877115286334046,0.6301801142230801,-4.35749833847855,16.85870931799609,1.600006103515625,-2.2617570762939607,2.8230010986328153,-0.9246875049631171,6.570689702228748,0.949156796834842,4.696845400430789,-4.921516383262102,84.32054591322702,34.7398003347343,1.8738443017979676,7,-2.1899986267089844,-0.779998779296875,1.0349998474121094,-1.9900016784667969,-3.8600006103515625,0,-0.06664951394514296,-1.634176296544409,77.33999633789062,-1.8181786655569427,77.44000244140625,1.5476062887712192,76.83999633789062,-0.06664951394514296
6302,2024-07-09,75.31999969482422,77.45999908447266,74.9000015258789,77.45999908447266,915812.0,-0.03088010149489795,1.3925217651714474,-3.0571219932207825,52.812504097818355,51.08311351014066,-0.5012038293002803,-0.5958745706548427,3.112645020954517,-1.886995708437027,16.76718501197822,2.8199996948242188,-1.7461121632179442,0.47899971008300213,-3.20453146340256,4.162530883568564,-1.362765876659779,2.3207652968257833,-1.9393630664690988,13.61247865467001,-34.74058289472265,1.841765586742781,7,0.25,1.2400016784667969,4.170001983642578,0.4099998474121094,-1.4599990844726562,1,-0.04620291252036113,-3.571416115355691,77.72000122070312,-1.634176296544409,77.33999633789062,-1.8181786655569427,77.44000244140625,-0.04620291252036113
6303,2024-07-10,75.68000030517578,75.95999908447266,74.77999877929688,75.37999725341797,512530.0,0.0047796151329020375,1.7441848086442753,-0.1401883819261731,49.243696293717555,53.04453732079117,-0.5664813010174186,-1.2051072541975145,2.8422805466787935,-2.1652233963538094,17.109626581434263,1.1800003051757812,-1.2257068409091403,0.9580001831054688,-2.429551824328925,4.345552190539863,-0.7357758206117353,2.651776186822673,-1.7754270649979702,23.437515522026874,-17.736528423176285,1.6937760037171998,7,-0.1100006103515625,0.8800010681152344,4.104999542236328,0.3899993896484375,-1.8199996948242188,2,-0.02642706120421645,1.3925217651714474,75.31999969482422,-3.571416115355691,77.72000122070312,-1.634176296544409,77.33999633789062,-0.02642706120421645
6304,2024-07-11,78.0,78.0999984741211,76.05999755859375,76.4800033569336,872874.0,0.030655386964441478,1.3721029262385613,5.066603936727532,71.25433722312717,57.00664457329883,-2.3847822414429913,-3.513051389539072,0.6071964685285423,-4.379868455161741,17.129495230394504,2.4199981689453125,-0.6083654210283385,3.1559997558593693,-0.5219295461422604,6.833929057860999,1.3170351048585616,4.994964406860177,-3.6238838091817627,83.85411182217172,38.19324679890302,1.8389646510008135,7,-2.25,-1.4399986267089844,1.8150005340576172,-1.9300003051757812,-4.1399993896484375,3,-0.059230804443359375,1.7441848086442753,75.68000030517578,1.3925217651714474,75.31999969482422,-3.571416115355691,77.72000122070312,-0.059230804443359375
6305,2024-07-12,78.9800033569336,79.19999694824219,77.26000213623047,78.19999694824219,724086.0,0.012564145601712706,2.1803360703408856,0.5131632443068027,73.42993952386948,60.25074444525653,-2.6459998801963422,-4.181325010985802,-0.3392286132338853,-5.243757136113459,15.943942681815154,1.9399948120117188,0.05208844247771083,3.8020030975341825,-0.10904760515579426,7.713053800224159,1.8464777461891941,5.757528448879171,-4.200004577636719,95.02276736551029,43.96409882232908,1.955525351344991,7,-2.9400062561035156,-2.740001678466797,0.9149971008300781,-2.910003662109375,-5.120002746582031,4,-0.06482657038444595,1.3721029262385613,78.0,1.7441848086442753,75.68000030517578,1.3925217651714474,75.31999969482422,-0.06482657038444595
6306,2024-07-15,78.58000183105469,79.30000305175781,78.27999877929688,78.62000274658203,647719.0,-0.00506459241424928,-2.1874783935532323,-0.051282803681641675,70.77408153561616,63.86014599275145,-1.7951681069470027,-3.544031312049441,0.08846100391620837,-4.730704084370018,14.708153862746132,1.0200042724609375,0.7283547116290379,3.1360015869140625,-0.9457237100838682,7.217726883911993,1.09513893841509,5.176864235413035,-3.269603271484371,84.07078451031825,28.21603389602417,2.040862648498967,7,-1.5400009155273438,-3.1199989318847656,1.5450000762939453,-2.5100021362304688,-4.720001220703125,0,,2.1803360703408856,78.9800033569336,1.3721029262385613,78.0,1.7441848086442753,75.68000030517578,
6307,2024-07-16,79.41999816894531,79.4800033569336,77.72000122070312,78.05999755859375,664436.0,0.01068969608446424,1.3783636101202137,-33.999237078008775,72.38804440532326,65.87489300361511,-2.082909189370014,-4.2274551910466585,-0.7341477932319833,-5.471096578183264,14.001220701566014,1.7600021362304688,1.4015277932903984,3.7389980316162053,-0.6914889620416176,8.169485025274028,1.5237545347872867,5.954241528445124,-3.5510549804687486,98.72329511605597,37.75904045027528,2.2152434968289145,7,-2.289997100830078,-3.8699951171875,-0.8549957275390625,-3.3499984741210938,-5.55999755859375,1,,-2.1874783935532323,78.58000183105469,2.1803360703408856,78.9800033569336,1.3721029262385613,78.0,
6308,2024-07-17,78.5999984741211,79.33999633789062,78.16000366210938,79.27999877929688,679004.0,-0.010324851595688522,1.94999856948034,-0.5,69.28570922540435,65.71116023867194,-1.1029896492809712,-3.2595387620300755,0.05860780364434959,-4.5640320801317955,13.57519533539841,1.2599945068359375,1.803936041935259,2.718998336791998,-1.8645134850354026,7.302510158619398,0.42724242587829053,5.010754247705705,-2.153285658691402,74.268906700694,8.335040428621113,2.2917559109137025,7,-1.4699974060058594,-3.0499954223632812,-0.03499603271484375,-2.529998779296875,-4.739997863769531,2,,1.3783636101202137,79.41999816894531,-2.1874783935532323,78.58000183105469,2.1803360703408856,78.9800033569336,
6309,2024-07-18,78.5,79.68000030517578,77.5199966430664,78.5999984741211,1084603.0,-0.001272245242524006,-1.0970856527004655,0.14705651359265784,71.74553282978621,66.15974018341052,-0.935160178184077,-3.1111263119870216,0.10578248178421745,-4.373472887117629,13.326006033258242,2.160003662109375,2.3442904322585605,2.4869998931884822,-2.243661514014974,7.2176613003919385,0.1216691895867541,4.85233059679021,-1.5679606979296778,51.239619917148495,-20.627690092398787,2.3653307036017317,7,-1.2700004577636719,-2.8499984741210938,0.06500244140625,-2.4300003051757812,-4.6399993896484375,3,,1.94999856948034,78.5999984741211,1.3783636101202137,79.41999816894531,-2.1874783935532323,78.58000183105469,
6310,2024-07-19,77.5,78.33999633789062,76.83999633789062,78.27999877929688,1043657.0,-0.01273885350318471,2.3333559391000644,7.800106813153277,61.86707485489681,65.86676888772881,0.10049087147125135,-1.861608878865951,1.0241305256418087,-3.291639932539397,12.418540624673424,1.660003662109375,2.4113927357097396,1.2680000305175838,-3.3015447716348376,5.837544832670005,-1.016772370558627,3.5527724315937945,2.1800003051757812,23.239533103198163,-48.07223675328843,2.2847724010762094,7,-0.2700004577636719,-1.8499984741210938,1.06500244140625,-1.4300003051757812,-3.6399993896484375,4,,-1.0970856527004655,78.5,1.94999856948034,78.5999984741211,1.3783636101202137,79.41999816894531,
6311,2024-07-22,78.54000091552734,78.87999725341797,77.5999984741211,77.80000305175781,609448.0,0.013419366651965747,-1.2455980672319522,-0.9487166947063657,64.76606841796766,67.19494270107873,-0.906264168339419,-2.6117961050886436,-0.0897000236983132,-4.259854693246311,11.296610869897522,1.3799972534179688,2.221409088442954,2.0390010833740178,-2.40067652705919,6.478678693807225,-0.18083772184257896,4.2588398885906145,1.1399993896484375,59.859232494727934,-12.36529878177683,2.2198388052166007,7,-1.3100013732910156,-2.479999542236328,-1.664999008178711,-2.470001220703125,-4.680000305175781,0,,2.3333559391000644,77.5,-1.0970856527004655,78.5,1.94999856948034,78.5999984741211,
6312,2024-07-23,78.36000061035156,79.19999694824219,78.0,78.83999633789062,630830.0,-0.0022918296801317517,1.0,-0.6486447475591022,56.59722958080787,68.01200195519988,-0.2790341960215983,-2.144817562928779,-0.0013279427116685838,-4.006949032290322,10.298113818334544,1.1999969482421875,2.0975563632384677,1.6070007324218807,-2.6404268149913577,5.854428279835119,-0.5167130412847456,3.730714506128507,1.2631996154785128,53.52120243388091,-14.836817275385961,2.1237137737066205,7,-0.4900016784667969,-2.299999237060547,-1.4849987030029297,-2.2900009155273438,-4.5,1,,-1.2455980672319522,78.54000091552734,2.3333559391000644,77.5,-1.0970856527004655,78.5,
6313,2024-07-24,77.04000091552734,78.22000122070312,76.83999633789062,77.80000305175781,968842.0,-0.016845325223872498,-1.379295603275346,1.5833518771656547,48.36600859053944,65.4688543293568,1.4015580889361843,-0.5688776463289855,1.1646827019212083,-2.5794650036307587,9.070757749189104,1.5200042724609375,1.9739865140398791,0.10600090026855469,-3.8413177597899875,4.053319560327097,-1.8676584297607093,2.0796602302978187,2.52753523254394,7.042404867761823,-55.373576196407136,1.9736593300292697,7,1.2199974060058594,-0.9799995422363281,-0.16499900817871094,-0.970001220703125,-3.1800003051757812,2,,1.0,78.36000061035156,-1.2455980672319522,78.54000091552734,2.3333559391000644,77.5,
6314,2024-07-25,76.37999725341797,76.37999725341797,74.27999877929688,76.0,1005734.0,-0.00856702562650613,10.052703435260105,-0.49999498067560105,46.250006705516945,62.44886179398429,2.020025349319994,0.36003819555091354,1.6940254566034412,-1.820631583479937,8.181466064661262,2.7600021362304688,2.1654643071566966,-0.7130027770996037,-4.26323811185857,2.8372325576593624,-2.4881204444790797,1.0621148902798723,3.132988098449701,42.68291170058027,-16.243521846505573,1.7751176673794828,7,0.6000022888183594,-0.3199958801269531,0.3350048065185547,-0.30999755859375,-2.5199966430664062,3,,-1.379295603275346,77.04000091552734,1.0,78.36000061035156,-1.2455980672319522,78.54000091552734,
6315,2024-07-26,79.5999984741211,80.08000183105469,75.95999908447266,79.0,1199350.0,0.0421576503861294,4.282037237190241,1.5789547653944225,56.01021870108153,60.80843259014712,-1.2323786148556621,-2.4350748740448296,-1.6148215388831204,-4.907545393094196,6.679498565927335,4.120002746582031,2.4909149351566384,2.157998657226557,-0.8755378026664715,5.191535117119585,0.6412304272800355,3.674766887173078,-5.319999694824219,91.72408440736736,34.522306138160715,1.5167682299465162,7,-2.4199981689453125,-3.339996337890625,-3.5099964141845703,-3.529998779296875,-5.739997863769531,4,,10.052703435260105,76.37999725341797,-1.379295603275346,77.04000091552734,1.0,78.36000061035156,
6316,2024-07-29,78.0,79.73999786376953,77.76000213623047,79.5,918539.0,-0.020100483728542673,1.0,-2.5000063578449447,59.029648209946075,59.324166346216316,0.30921134627868696,-0.5896525858607902,-0.13183004716930213,-3.1836896924082367,6.2853921135635495,1.9799957275390625,2.30499811428831,0.3830001831054659,-2.3219517159071046,3.0879520821180364,-0.9694757664008193,1.7354761326117512,-3.720001220703125,64.13791833395159,1.3636294867133145,1.3524759495062875,7,-0.8199996948242188,-1.7399978637695312,-1.9099979400634766,-1.9300003051757812,-4.1399993896484375,0,,4.282037237190241,79.5999984741211,10.052703435260105,76.37999725341797,-1.379295603275346,77.04000091552734,
6317,2024-07-30,78.72000122070312,78.94000244140625,77.77999877929688,78.0999984741211,647828.0,0.009230784880809306,1.1886754428266049,-0.4133351643880208,60.0,58.29242087672694,-0.5816983884495812,-1.0301058685339655,-0.9370937684361991,-3.7916340414029577,5.188464498318976,1.160003662109375,1.9941196752801602,0.8920013427734403,-1.4188488725557562,3.202851558102637,-0.26342376489115793,2.0474264504380386,-4.324002380371098,76.55172595229263,8.438014824808562,1.1554251076645954,7,-1.5400009155273438,-2.4599990844726562,-2.6299991607666016,-2.6500015258789062,-4.8600006103515625,1,,1.0,78.0,4.282037237190241,79.5999984741211,10.052703435260105,76.37999725341797,
6318,2024-07-31,79.44000244140625,80.41999816894531,79.0199966430664,79.16000366210938,969451.0,0.009146356828482416,-3.9998910111441104,0.4516089337353104,55.29412424687813,56.464486589737156,-1.3075133537629142,-1.6288456331901386,-1.7138271444870412,-4.383556034523082,5.46541351218433,1.6999969482421875,1.7529552790489618,1.4820022583007812,-0.8866320847053402,3.8506366013069027,0.29768508679772765,2.666319429803835,-4.930323541259767,84.03915594533674,17.176387526147664,1.1843171715030576,7,-2.0900039672851562,-3.0100021362304688,-3.4650001525878906,-3.3700027465820312,-5.5800018310546875,2,,1.1886754428266049,78.72000122070312,1.0,78.0,4.282037237190241,79.5999984741211,
6319,2024-08-01,76.37999725341797,78.86000061035156,76.37999725341797,78.80000305175781,1135137.0,-0.038519701585423505,-1.0495846403631834,-8.64291553133515,41.70916840614828,54.22471920654287,1.5870385342894195,1.420504901035514,1.2127437130777565,-1.2055782303724527,5.824098508706552,3.0600051879882812,1.3098855994194452,-1.5250026702880888,-3.987997301450534,0.9379919608743563,-2.7564999858693113,-0.29350535470686623,-1.6339055825195317,9.41700123678327,-51.65783594816291,1.2314973155812259,8,0.970001220703125,0.09000015258789062,-0.9049949645996094,-0.30999755859375,-2.5199966430664062,3,,-3.9998910111441104,79.44000244140625,1.1886754428266049,78.72000122070312,1.0,78.0,
6320,2024-08-02,73.68000030517578,75.76000213623047,73.45999908447266,74.80000305175781,1439407.0,-0.03534952926594093,-1.948712054892333,0.4628099434102051,36.37374691037161,51.07001681680998,4.121615942476893,4.039344443753237,3.7348648787094874,1.5760137490096326,6.344494371009597,2.9199981689453125,0.8692093372946772,-4.041999816894531,-7.142992571481798,-0.9410070623072642,-5.592496194188172,-2.4915034396008906,6.739997863769531,3.160937494861668,-52.73286443107625,1.5504963772936338,8,3.259998321533203,2.789997100830078,2.000001907348633,2.3899993896484375,0.18000030517578125,4,,-1.0495846403631834,76.37999725341797,-3.9998910111441104,79.44000244140625,1.1886754428266049,78.72000122070312,
6321,2024-08-05,72.54000091552734,73.0,70.26000213623047,71.0,1499214.0,-0.015472304355682254,1.2276413687014827,-1.3749974455214882,31.18163336598502,48.246061681829666,4.828811993119842,5.029224461681338,4.672336901776589,2.7866980151143537,7.000176858399507,3.4199981689453125,0.3434568811443768,-4.922999191284177,-8.794303416693324,-1.0516949658750292,-6.858651303988751,-2.987347078579603,7.7407972717285105,22.44094162985257,-26.87711153895371,1.9356521127045747,8,2.799999237060547,2.799999237060547,3.1400012969970703,3.529998779296875,1.3199996948242188,0,,-1.948712054892333,73.68000030517578,-1.0495846403631834,76.37999725341797,-3.9998910111441104,79.44000244140625,
6322,2024-08-06,71.83999633789062,73.5199966430664,71.0199966430664,72.9800033569336,1177974.0,-0.009649911342734518,1.252258754068163,-0.7402638579942631,31.387670889298647,46.359579715025134,5.036314623000806,5.749951335962635,5.166530901465904,3.565051833345109,7.519941378063496,2.5,0.021109307180267933,-5.449003601074224,-9.982119930772527,-0.9158872713759223,-7.715561765923368,-3.1824454362250805,8.039970007324214,15.551130104506225,-29.34630699846686,2.2665581648491506,8,3.5000038146972656,3.5000038146972656,3.840005874633789,4.230003356933594,2.0200042724609375,1,,1.2276413687014827,72.54000091552734,-1.948712054892333,73.68000030517578,-1.0495846403631834,76.37999725341797,
6323,2024-08-07,73.68000030517578,74.37999725341797,72.4800033569336,73.33999633789062,1148281.0,0.02561252868988073,1.1839037116611493,-0.2982472577849461,37.88945821759859,45.43062988303421,2.9832976556249378,3.9552158513071163,3.1662235227956614,1.8059504926234808,7.889635262902573,2.5400009155273438,-0.4307982362596334,-3.5089996337890597,-8.273880610121012,1.2558813425428923,-5.891440121955043,-1.1265591456230766,5.815167471679686,39.76742762497793,-4.148990456205567,2.382440488165978,8,1.6599998474121094,1.6599998474121094,2.000001907348633,2.3899993896484375,0.18000030517578125,2,,1.252258754068163,71.83999633789062,1.2276413687014827,72.54000091552734,-1.948712054892333,73.68000030517578,
6324,2024-08-08,73.37999725341797,73.73999786376953,72.33999633789062,72.80000305175781,688520.0,-0.004071702640000341,1.1538560856373208,1.7058453943677774,39.27083726558014,43.57069861242294,3.1435794124564893,4.101646849985684,3.290750064060319,2.1951939827736453,8.482691704765632,1.4000015258789062,-0.7549898060558888,-3.5780025482177678,-8.61738408930269,1.4613789928671537,-6.097693318760236,-1.0583117776753,5.745763897812495,56.72718394886363,9.774122520343433,2.5196907705424607,8,1.9600028991699219,1.9600028991699219,2.4350051879882812,2.7600021362304688,0.48000335693359375,3,,1.1839037116611493,73.68000030517578,1.252258754068163,71.83999633789062,1.2276413687014827,72.54000091552734,
6325,2024-08-09,73.86000061035156,74.66000366210938,73.36000061035156,73.41999816894531,550999.0,0.006541337897246091,-3.6428882833787464,0.7586324831296616,37.44636611636041,41.17255615758009,1.9710034849167073,3.3923247546296125,2.6520593462526136,1.7942367836489552,8.527355016158463,1.3000030517578125,-0.8738134488649081,-2.841999053955078,-7.968326747636809,2.2843286397266525,-5.405162900795943,-0.27883520711421284,4.911130180278903,81.81811876535632,34.989922920961,2.563163846840864,8,1.4799995422363281,1.4799995422363281,2.125001907348633,2.279998779296875,0.0,4,,1.1538560856373208,73.37999725341797,1.1839037116611493,73.68000030517578,1.252258754068163,71.83999633789062,